1964 中外炉工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 228 | 230 | 223 | 225 | 137,000 | 2,250 |
| 2003-12-29 | 218 | 223 | 214 | 219 | 391,000 | 2,190 |
| 2003-12-26 | 201 | 212 | 200 | 208 | 240,000 | 2,080 |
| 2003-12-25 | 187 | 201 | 186 | 195 | 438,000 | 1,950 |
| 2003-12-24 | 195 | 196 | 186 | 192 | 474,000 | 1,920 |
| 2003-12-22 | 205 | 205 | 196 | 199 | 413,000 | 1,990 |
| 2003-12-19 | 212 | 215 | 202 | 205 | 425,000 | 2,050 |
| 2003-12-18 | 209 | 215 | 208 | 214 | 126,000 | 2,140 |
| 2003-12-17 | 223 | 223 | 210 | 212 | 148,000 | 2,120 |
| 2003-12-16 | 220 | 226 | 220 | 222 | 137,000 | 2,220 |
| 2003-12-15 | 220 | 227 | 218 | 223 | 163,000 | 2,230 |
| 2003-12-12 | 215 | 225 | 210 | 215 | 298,000 | 2,150 |
| 2003-12-11 | 216 | 219 | 210 | 212 | 238,000 | 2,120 |
| 2003-12-10 | 219 | 221 | 215 | 216 | 161,000 | 2,160 |
| 2003-12-09 | 226 | 228 | 221 | 223 | 269,000 | 2,230 |
| 2003-12-08 | 225 | 231 | 222 | 225 | 148,000 | 2,250 |
| 2003-12-05 | 230 | 234 | 225 | 225 | 122,000 | 2,250 |
| 2003-12-04 | 230 | 235 | 225 | 230 | 143,000 | 2,300 |
| 2003-12-03 | 230 | 232 | 223 | 227 | 133,000 | 2,270 |
| 2003-12-02 | 233 | 236 | 230 | 231 | 117,000 | 2,310 |
| 2003-12-01 | 215 | 234 | 215 | 233 | 267,000 | 2,330 |
| 2003-11-28 | 236 | 249 | 230 | 235 | 637,000 | 2,350 |
| 2003-11-27 | 229 | 240 | 228 | 236 | 269,000 | 2,360 |
| 2003-11-26 | 224 | 229 | 222 | 226 | 201,000 | 2,260 |
| 2003-11-25 | 220 | 226 | 219 | 219 | 145,000 | 2,190 |
| 2003-11-21 | 210 | 230 | 210 | 218 | 267,000 | 2,180 |
| 2003-11-20 | 206 | 213 | 206 | 210 | 146,000 | 2,100 |
| 2003-11-19 | 200 | 209 | 200 | 208 | 244,000 | 2,080 |
| 2003-11-18 | 211 | 215 | 197 | 214 | 658,000 | 2,140 |
| 2003-11-17 | 240 | 240 | 213 | 221 | 407,000 | 2,210 |
| 2003-11-14 | 248 | 251 | 244 | 244 | 192,000 | 2,440 |
| 2003-11-13 | 252 | 252 | 242 | 246 | 155,000 | 2,460 |
| 2003-11-12 | 239 | 253 | 237 | 242 | 256,000 | 2,420 |
| 2003-11-11 | 248 | 249 | 232 | 239 | 415,000 | 2,390 |
| 2003-11-10 | 264 | 264 | 251 | 258 | 382,000 | 2,580 |
| 2003-11-07 | 262 | 272 | 262 | 265 | 583,000 | 2,650 |
| 2003-11-06 | 253 | 277 | 253 | 266 | 2,574,000 | 2,660 |
| 2003-11-05 | 246 | 254 | 245 | 248 | 430,000 | 2,480 |
| 2003-11-04 | 247 | 247 | 242 | 246 | 288,000 | 2,460 |
| 2003-10-31 | 250 | 253 | 240 | 240 | 214,000 | 2,400 |
| 2003-10-30 | 242 | 253 | 237 | 250 | 528,000 | 2,500 |
| 2003-10-29 | 241 | 243 | 235 | 236 | 249,000 | 2,360 |
| 2003-10-28 | 226 | 236 | 226 | 232 | 121,000 | 2,320 |
| 2003-10-27 | 223 | 227 | 222 | 225 | 132,000 | 2,250 |
| 2003-10-24 | 225 | 228 | 222 | 223 | 306,000 | 2,230 |
| 2003-10-23 | 238 | 238 | 220 | 220 | 453,000 | 2,200 |
| 2003-10-22 | 253 | 254 | 242 | 242 | 346,000 | 2,420 |
| 2003-10-21 | 243 | 256 | 242 | 251 | 673,000 | 2,510 |
| 2003-10-20 | 244 | 244 | 241 | 241 | 138,000 | 2,410 |
| 2003-10-17 | 243 | 243 | 239 | 241 | 265,000 | 2,410 |
| 2003-10-16 | 233 | 240 | 231 | 239 | 359,000 | 2,390 |
| 2003-10-15 | 235 | 235 | 231 | 233 | 305,000 | 2,330 |
| 2003-10-14 | 244 | 245 | 236 | 236 | 289,000 | 2,360 |
| 2003-10-10 | 241 | 241 | 230 | 241 | 350,000 | 2,410 |
| 2003-10-09 | 248 | 249 | 244 | 245 | 231,000 | 2,450 |
| 2003-10-08 | 251 | 252 | 248 | 249 | 338,000 | 2,490 |
| 2003-10-07 | 260 | 260 | 253 | 254 | 258,000 | 2,540 |
| 2003-10-06 | 267 | 267 | 260 | 260 | 425,000 | 2,600 |
| 2003-10-03 | 245 | 262 | 245 | 260 | 643,000 | 2,600 |
| 2003-10-02 | 240 | 244 | 240 | 243 | 205,000 | 2,430 |
| 2003-10-01 | 240 | 242 | 236 | 240 | 220,000 | 2,400 |
| 2003-09-30 | 239 | 244 | 239 | 242 | 164,000 | 2,420 |
| 2003-09-29 | 240 | 242 | 238 | 239 | 180,000 | 2,390 |
| 2003-09-26 | 228 | 243 | 227 | 242 | 337,000 | 2,420 |
| 2003-09-25 | 232 | 240 | 230 | 233 | 293,000 | 2,330 |
| 2003-09-24 | 241 | 246 | 238 | 241 | 367,000 | 2,410 |
| 2003-09-22 | 250 | 251 | 245 | 247 | 326,000 | 2,470 |
| 2003-09-19 | 259 | 263 | 253 | 256 | 345,000 | 2,560 |
| 2003-09-18 | 256 | 259 | 249 | 257 | 571,000 | 2,570 |
| 2003-09-17 | 268 | 273 | 259 | 261 | 458,000 | 2,610 |
| 2003-09-16 | 271 | 273 | 268 | 269 | 329,000 | 2,690 |
| 2003-09-12 | 279 | 280 | 272 | 276 | 357,000 | 2,760 |
| 2003-09-11 | 278 | 278 | 272 | 274 | 108,000 | 2,740 |
| 2003-09-10 | 280 | 282 | 274 | 277 | 332,000 | 2,770 |
| 2003-09-09 | 279 | 285 | 277 | 283 | 358,000 | 2,830 |
| 2003-09-08 | 265 | 280 | 265 | 272 | 463,000 | 2,720 |
| 2003-09-05 | 269 | 274 | 268 | 270 | 446,000 | 2,700 |
| 2003-09-04 | 284 | 285 | 270 | 274 | 564,000 | 2,740 |
| 2003-09-03 | 287 | 293 | 282 | 284 | 431,000 | 2,840 |
| 2003-09-02 | 298 | 298 | 285 | 289 | 742,000 | 2,890 |
| 2003-09-01 | 304 | 304 | 294 | 296 | 751,000 | 2,960 |
| 2003-08-29 | 295 | 306 | 295 | 299 | 1,553,000 | 2,990 |
| 2003-08-28 | 284 | 301 | 283 | 294 | 1,676,000 | 2,940 |
| 2003-08-27 | 289 | 293 | 284 | 287 | 1,302,000 | 2,870 |
| 2003-08-26 | 282 | 288 | 272 | 288 | 1,213,000 | 2,880 |
| 2003-08-25 | 261 | 288 | 261 | 284 | 1,674,000 | 2,840 |
| 2003-08-22 | 276 | 277 | 262 | 270 | 981,000 | 2,700 |
| 2003-08-21 | 271 | 282 | 264 | 274 | 2,413,000 | 2,740 |
| 2003-08-20 | 251 | 272 | 248 | 272 | 5,240,000 | 2,720 |
| 2003-08-19 | 225 | 237 | 224 | 236 | 861,000 | 2,360 |
| 2003-08-18 | 230 | 230 | 224 | 226 | 215,000 | 2,260 |
| 2003-08-15 | 232 | 232 | 226 | 230 | 245,000 | 2,300 |
| 2003-08-14 | 229 | 232 | 223 | 232 | 608,000 | 2,320 |
| 2003-08-13 | 222 | 233 | 222 | 229 | 505,000 | 2,290 |
| 2003-08-12 | 211 | 221 | 211 | 217 | 224,000 | 2,170 |
| 2003-08-11 | 211 | 211 | 209 | 211 | 145,000 | 2,110 |
| 2003-08-08 | 217 | 217 | 207 | 213 | 238,000 | 2,130 |
| 2003-08-07 | 215 | 224 | 213 | 217 | 457,000 | 2,170 |
| 2003-08-06 | 207 | 212 | 206 | 211 | 403,000 | 2,110 |
| 2003-08-05 | 212 | 215 | 209 | 212 | 498,000 | 2,120 |
| 2003-08-04 | 224 | 225 | 214 | 217 | 425,000 | 2,170 |
| 2003-08-01 | 230 | 231 | 224 | 227 | 461,000 | 2,270 |
| 2003-07-31 | 232 | 234 | 224 | 230 | 467,000 | 2,300 |
| 2003-07-30 | 228 | 236 | 226 | 232 | 782,000 | 2,320 |
| 2003-07-29 | 221 | 241 | 221 | 230 | 1,632,000 | 2,300 |
| 2003-07-28 | 224 | 224 | 218 | 220 | 369,000 | 2,200 |
| 2003-07-25 | 220 | 227 | 215 | 224 | 597,000 | 2,240 |
| 2003-07-24 | 225 | 235 | 222 | 222 | 1,381,000 | 2,220 |
| 2003-07-23 | 205 | 225 | 203 | 223 | 2,115,000 | 2,230 |
| 2003-07-22 | 210 | 213 | 198 | 206 | 383,000 | 2,060 |
| 2003-07-18 | 183 | 215 | 183 | 205 | 1,465,000 | 2,050 |
| 2003-07-17 | 203 | 205 | 193 | 198 | 1,056,000 | 1,980 |
| 2003-07-16 | 193 | 213 | 186 | 213 | 1,325,000 | 2,130 |
| 2003-07-15 | 183 | 196 | 183 | 189 | 936,000 | 1,890 |
| 2003-07-14 | 186 | 186 | 181 | 181 | 187,000 | 1,810 |
| 2003-07-11 | 185 | 185 | 180 | 181 | 256,000 | 1,810 |
| 2003-07-10 | 183 | 187 | 177 | 185 | 345,000 | 1,850 |
| 2003-07-09 | 182 | 182 | 177 | 177 | 159,000 | 1,770 |
| 2003-07-08 | 182 | 187 | 176 | 178 | 465,000 | 1,780 |
| 2003-07-07 | 179 | 182 | 176 | 182 | 135,000 | 1,820 |
| 2003-07-04 | 169 | 173 | 167 | 172 | 143,000 | 1,720 |
| 2003-07-03 | 185 | 187 | 168 | 168 | 275,000 | 1,680 |
| 2003-07-02 | 188 | 190 | 182 | 187 | 440,000 | 1,870 |
| 2003-07-01 | 190 | 191 | 185 | 188 | 879,000 | 1,880 |
| 2003-06-30 | 168 | 185 | 168 | 183 | 1,338,000 | 1,830 |
| 2003-06-27 | 166 | 166 | 163 | 163 | 98,000 | 1,630 |
| 2003-06-26 | 163 | 165 | 160 | 164 | 118,000 | 1,640 |
| 2003-06-25 | 158 | 167 | 158 | 162 | 194,000 | 1,620 |
| 2003-06-24 | 161 | 161 | 151 | 157 | 222,000 | 1,570 |
| 2003-06-23 | 168 | 169 | 162 | 163 | 200,000 | 1,630 |
| 2003-06-20 | 166 | 168 | 162 | 163 | 300,000 | 1,630 |
| 2003-06-19 | 158 | 161 | 155 | 161 | 157,000 | 1,610 |
| 2003-06-18 | 154 | 158 | 153 | 155 | 80,000 | 1,550 |
| 2003-06-17 | 155 | 155 | 153 | 153 | 126,000 | 1,530 |
| 2003-06-16 | 152 | 155 | 151 | 155 | 72,000 | 1,550 |
| 2003-06-13 | 155 | 159 | 151 | 156 | 247,000 | 1,560 |
| 2003-06-12 | 165 | 165 | 155 | 158 | 145,000 | 1,580 |
| 2003-06-11 | 165 | 167 | 160 | 160 | 222,000 | 1,600 |
| 2003-06-10 | 166 | 166 | 160 | 163 | 237,000 | 1,630 |
| 2003-06-09 | 161 | 165 | 160 | 165 | 330,000 | 1,650 |
| 2003-06-06 | 161 | 164 | 159 | 162 | 617,000 | 1,620 |
| 2003-06-05 | 145 | 166 | 145 | 156 | 1,456,000 | 1,560 |
| 2003-06-04 | 140 | 145 | 139 | 145 | 129,000 | 1,450 |
| 2003-06-03 | 140 | 141 | 139 | 140 | 34,000 | 1,400 |
| 2003-06-02 | 139 | 142 | 139 | 139 | 56,000 | 1,390 |
| 2003-05-30 | 139 | 142 | 137 | 142 | 61,000 | 1,420 |
| 2003-05-29 | 142 | 142 | 139 | 139 | 59,000 | 1,390 |
| 2003-05-28 | 141 | 142 | 141 | 141 | 27,000 | 1,410 |
| 2003-05-27 | 143 | 143 | 142 | 142 | 33,000 | 1,420 |
| 2003-05-26 | 142 | 144 | 141 | 143 | 73,000 | 1,430 |
| 2003-05-23 | 144 | 145 | 142 | 144 | 35,000 | 1,440 |
| 2003-05-22 | 149 | 150 | 141 | 142 | 121,000 | 1,420 |
| 2003-05-21 | 140 | 151 | 140 | 147 | 154,000 | 1,470 |
| 2003-05-20 | 137 | 141 | 137 | 140 | 23,000 | 1,400 |
| 2003-05-19 | 141 | 144 | 138 | 138 | 67,000 | 1,380 |
| 2003-05-16 | 139 | 144 | 139 | 144 | 68,000 | 1,440 |
| 2003-05-15 | 141 | 142 | 140 | 142 | 21,000 | 1,420 |
| 2003-05-14 | 140 | 144 | 138 | 138 | 58,000 | 1,380 |
| 2003-05-13 | 145 | 147 | 141 | 141 | 41,000 | 1,410 |
| 2003-05-12 | 136 | 143 | 135 | 142 | 82,000 | 1,420 |
| 2003-05-09 | 134 | 135 | 131 | 134 | 29,000 | 1,340 |
| 2003-05-08 | 135 | 135 | 132 | 132 | 8,000 | 1,320 |
| 2003-05-07 | 136 | 138 | 134 | 134 | 23,000 | 1,340 |
| 2003-05-06 | 139 | 139 | 135 | 135 | 17,000 | 1,350 |
| 2003-05-02 | 139 | 139 | 133 | 134 | 28,000 | 1,340 |
| 2003-05-01 | 136 | 138 | 135 | 138 | 19,000 | 1,380 |
| 2003-04-30 | 132 | 135 | 132 | 134 | 31,000 | 1,340 |
| 2003-04-28 | 132 | 136 | 131 | 134 | 34,000 | 1,340 |
| 2003-04-25 | 134 | 135 | 131 | 131 | 35,000 | 1,310 |
| 2003-04-24 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 2003-04-23 | 141 | 142 | 135 | 136 | 57,000 | 1,360 |
| 2003-04-22 | 155 | 156 | 139 | 139 | 167,000 | 1,390 |
| 2003-04-21 | 134 | 152 | 134 | 152 | 174,000 | 1,520 |
| 2003-04-18 | 131 | 131 | 129 | 129 | 20,000 | 1,290 |
| 2003-04-17 | 129 | 131 | 129 | 131 | 23,000 | 1,310 |
| 2003-04-16 | 131 | 133 | 129 | 129 | 48,000 | 1,290 |
| 2003-04-15 | 130 | 131 | 130 | 130 | 28,000 | 1,300 |
| 2003-04-14 | 131 | 132 | 130 | 132 | 19,000 | 1,320 |
| 2003-04-11 | 131 | 135 | 130 | 132 | 51,000 | 1,320 |
| 2003-04-10 | 135 | 135 | 129 | 131 | 67,000 | 1,310 |
| 2003-04-09 | 130 | 135 | 128 | 135 | 53,000 | 1,350 |
| 2003-04-08 | 131 | 132 | 130 | 132 | 16,000 | 1,320 |
| 2003-04-07 | 128 | 130 | 128 | 129 | 13,000 | 1,290 |
| 2003-04-04 | 129 | 129 | 124 | 128 | 10,000 | 1,280 |
| 2003-04-03 | 135 | 135 | 124 | 124 | 47,000 | 1,240 |
| 2003-04-02 | 122 | 125 | 122 | 125 | 14,000 | 1,250 |
| 2003-04-01 | 124 | 126 | 122 | 125 | 10,000 | 1,250 |
| 2003-03-31 | 134 | 134 | 126 | 126 | 31,000 | 1,260 |
| 2003-03-28 | 131 | 132 | 129 | 129 | 37,000 | 1,290 |
| 2003-03-27 | 130 | 133 | 128 | 132 | 41,000 | 1,320 |
| 2003-03-26 | 127 | 129 | 127 | 129 | 27,000 | 1,290 |
| 2003-03-25 | 125 | 130 | 123 | 129 | 90,000 | 1,290 |
| 2003-03-24 | 128 | 131 | 124 | 130 | 116,000 | 1,300 |
| 2003-03-20 | 118 | 127 | 118 | 125 | 85,000 | 1,250 |
| 2003-03-19 | 120 | 120 | 117 | 117 | 35,000 | 1,170 |
| 2003-03-18 | 126 | 126 | 120 | 120 | 49,000 | 1,200 |
| 2003-03-17 | 117 | 125 | 117 | 118 | 50,000 | 1,180 |
| 2003-03-14 | 133 | 136 | 127 | 127 | 191,000 | 1,270 |
| 2003-03-13 | 128 | 128 | 121 | 127 | 38,000 | 1,270 |
| 2003-03-12 | 117 | 122 | 117 | 119 | 38,000 | 1,190 |
| 2003-03-11 | 111 | 120 | 111 | 115 | 74,000 | 1,150 |
| 2003-03-10 | 121 | 121 | 113 | 114 | 56,000 | 1,140 |
| 2003-03-07 | 138 | 138 | 128 | 128 | 54,000 | 1,280 |
| 2003-03-06 | 136 | 140 | 135 | 138 | 47,000 | 1,380 |
| 2003-03-05 | 136 | 137 | 135 | 136 | 38,000 | 1,360 |
| 2003-03-04 | 143 | 146 | 138 | 138 | 29,000 | 1,380 |
| 2003-03-03 | 141 | 144 | 141 | 141 | 27,000 | 1,410 |
| 2003-02-28 | 138 | 140 | 133 | 137 | 46,000 | 1,370 |
| 2003-02-27 | 131 | 133 | 129 | 133 | 47,000 | 1,330 |
| 2003-02-26 | 130 | 131 | 130 | 131 | 31,000 | 1,310 |
| 2003-02-25 | 131 | 131 | 129 | 129 | 78,000 | 1,290 |
| 2003-02-24 | 135 | 135 | 131 | 133 | 29,000 | 1,330 |
| 2003-02-21 | 135 | 139 | 135 | 135 | 43,000 | 1,350 |
| 2003-02-20 | 145 | 145 | 138 | 138 | 84,000 | 1,380 |
| 2003-02-19 | 147 | 147 | 142 | 144 | 82,000 | 1,440 |
| 2003-02-18 | 150 | 150 | 145 | 147 | 111,000 | 1,470 |
| 2003-02-17 | 154 | 155 | 149 | 150 | 317,000 | 1,500 |
| 2003-02-14 | 130 | 143 | 130 | 139 | 230,000 | 1,390 |
| 2003-02-13 | 130 | 131 | 129 | 129 | 42,000 | 1,290 |
| 2003-02-12 | 130 | 131 | 129 | 129 | 44,000 | 1,290 |
| 2003-02-10 | 131 | 134 | 125 | 127 | 38,000 | 1,270 |
| 2003-02-07 | 129 | 135 | 129 | 131 | 100,000 | 1,310 |
| 2003-02-06 | 123 | 134 | 123 | 128 | 90,000 | 1,280 |
| 2003-02-05 | 120 | 123 | 119 | 122 | 79,000 | 1,220 |
| 2003-02-04 | 118 | 122 | 117 | 120 | 52,000 | 1,200 |
| 2003-02-03 | 113 | 116 | 112 | 115 | 35,000 | 1,150 |
| 2003-01-31 | 113 | 114 | 113 | 113 | 24,000 | 1,130 |
| 2003-01-30 | 114 | 118 | 111 | 118 | 61,000 | 1,180 |
| 2003-01-29 | 123 | 123 | 112 | 117 | 69,000 | 1,170 |
| 2003-01-28 | 125 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2003-01-27 | 126 | 129 | 121 | 129 | 27,000 | 1,290 |
| 2003-01-24 | 130 | 130 | 126 | 129 | 68,000 | 1,290 |
| 2003-01-23 | 121 | 130 | 119 | 124 | 109,000 | 1,240 |
| 2003-01-22 | 130 | 140 | 121 | 124 | 153,000 | 1,240 |
| 2003-01-21 | 129 | 142 | 125 | 130 | 207,000 | 1,300 |
| 2003-01-20 | 124 | 135 | 119 | 134 | 376,000 | 1,340 |
| 2003-01-17 | 110 | 124 | 108 | 124 | 198,000 | 1,240 |
| 2003-01-16 | 103 | 112 | 102 | 108 | 173,000 | 1,080 |
| 2003-01-15 | 99 | 103 | 97 | 102 | 40,000 | 1,020 |
| 2003-01-14 | 97 | 99 | 95 | 96 | 29,000 | 960 |
| 2003-01-10 | 94 | 96 | 92 | 92 | 62,000 | 920 |
| 2003-01-09 | 92 | 94 | 90 | 94 | 27,000 | 940 |
| 2003-01-08 | 100 | 100 | 95 | 95 | 21,000 | 950 |
| 2003-01-07 | 105 | 105 | 98 | 99 | 40,000 | 990 |
| 2003-01-06 | 97 | 102 | 96 | 99 | 47,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1986-09-26]1株→1.04株 [1983-09-27]1株→1.05株
