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
2003-12-30228230223225137,0002,250
2003-12-29218223214219391,0002,190
2003-12-26201212200208240,0002,080
2003-12-25187201186195438,0001,950
2003-12-24195196186192474,0001,920
2003-12-22205205196199413,0001,990
2003-12-19212215202205425,0002,050
2003-12-18209215208214126,0002,140
2003-12-17223223210212148,0002,120
2003-12-16220226220222137,0002,220
2003-12-15220227218223163,0002,230
2003-12-12215225210215298,0002,150
2003-12-11216219210212238,0002,120
2003-12-10219221215216161,0002,160
2003-12-09226228221223269,0002,230
2003-12-08225231222225148,0002,250
2003-12-05230234225225122,0002,250
2003-12-04230235225230143,0002,300
2003-12-03230232223227133,0002,270
2003-12-02233236230231117,0002,310
2003-12-01215234215233267,0002,330
2003-11-28236249230235637,0002,350
2003-11-27229240228236269,0002,360
2003-11-26224229222226201,0002,260
2003-11-25220226219219145,0002,190
2003-11-21210230210218267,0002,180
2003-11-20206213206210146,0002,100
2003-11-19200209200208244,0002,080
2003-11-18211215197214658,0002,140
2003-11-17240240213221407,0002,210
2003-11-14248251244244192,0002,440
2003-11-13252252242246155,0002,460
2003-11-12239253237242256,0002,420
2003-11-11248249232239415,0002,390
2003-11-10264264251258382,0002,580
2003-11-07262272262265583,0002,650
2003-11-062532772532662,574,0002,660
2003-11-05246254245248430,0002,480
2003-11-04247247242246288,0002,460
2003-10-31250253240240214,0002,400
2003-10-30242253237250528,0002,500
2003-10-29241243235236249,0002,360
2003-10-28226236226232121,0002,320
2003-10-27223227222225132,0002,250
2003-10-24225228222223306,0002,230
2003-10-23238238220220453,0002,200
2003-10-22253254242242346,0002,420
2003-10-21243256242251673,0002,510
2003-10-20244244241241138,0002,410
2003-10-17243243239241265,0002,410
2003-10-16233240231239359,0002,390
2003-10-15235235231233305,0002,330
2003-10-14244245236236289,0002,360
2003-10-10241241230241350,0002,410
2003-10-09248249244245231,0002,450
2003-10-08251252248249338,0002,490
2003-10-07260260253254258,0002,540
2003-10-06267267260260425,0002,600
2003-10-03245262245260643,0002,600
2003-10-02240244240243205,0002,430
2003-10-01240242236240220,0002,400
2003-09-30239244239242164,0002,420
2003-09-29240242238239180,0002,390
2003-09-26228243227242337,0002,420
2003-09-25232240230233293,0002,330
2003-09-24241246238241367,0002,410
2003-09-22250251245247326,0002,470
2003-09-19259263253256345,0002,560
2003-09-18256259249257571,0002,570
2003-09-17268273259261458,0002,610
2003-09-16271273268269329,0002,690
2003-09-12279280272276357,0002,760
2003-09-11278278272274108,0002,740
2003-09-10280282274277332,0002,770
2003-09-09279285277283358,0002,830
2003-09-08265280265272463,0002,720
2003-09-05269274268270446,0002,700
2003-09-04284285270274564,0002,740
2003-09-03287293282284431,0002,840
2003-09-02298298285289742,0002,890
2003-09-01304304294296751,0002,960
2003-08-292953062952991,553,0002,990
2003-08-282843012832941,676,0002,940
2003-08-272892932842871,302,0002,870
2003-08-262822882722881,213,0002,880
2003-08-252612882612841,674,0002,840
2003-08-22276277262270981,0002,700
2003-08-212712822642742,413,0002,740
2003-08-202512722482725,240,0002,720
2003-08-19225237224236861,0002,360
2003-08-18230230224226215,0002,260
2003-08-15232232226230245,0002,300
2003-08-14229232223232608,0002,320
2003-08-13222233222229505,0002,290
2003-08-12211221211217224,0002,170
2003-08-11211211209211145,0002,110
2003-08-08217217207213238,0002,130
2003-08-07215224213217457,0002,170
2003-08-06207212206211403,0002,110
2003-08-05212215209212498,0002,120
2003-08-04224225214217425,0002,170
2003-08-01230231224227461,0002,270
2003-07-31232234224230467,0002,300
2003-07-30228236226232782,0002,320
2003-07-292212412212301,632,0002,300
2003-07-28224224218220369,0002,200
2003-07-25220227215224597,0002,240
2003-07-242252352222221,381,0002,220
2003-07-232052252032232,115,0002,230
2003-07-22210213198206383,0002,060
2003-07-181832151832051,465,0002,050
2003-07-172032051931981,056,0001,980
2003-07-161932131862131,325,0002,130
2003-07-15183196183189936,0001,890
2003-07-14186186181181187,0001,810
2003-07-11185185180181256,0001,810
2003-07-10183187177185345,0001,850
2003-07-09182182177177159,0001,770
2003-07-08182187176178465,0001,780
2003-07-07179182176182135,0001,820
2003-07-04169173167172143,0001,720
2003-07-03185187168168275,0001,680
2003-07-02188190182187440,0001,870
2003-07-01190191185188879,0001,880
2003-06-301681851681831,338,0001,830
2003-06-2716616616316398,0001,630
2003-06-26163165160164118,0001,640
2003-06-25158167158162194,0001,620
2003-06-24161161151157222,0001,570
2003-06-23168169162163200,0001,630
2003-06-20166168162163300,0001,630
2003-06-19158161155161157,0001,610
2003-06-1815415815315580,0001,550
2003-06-17155155153153126,0001,530
2003-06-1615215515115572,0001,550
2003-06-13155159151156247,0001,560
2003-06-12165165155158145,0001,580
2003-06-11165167160160222,0001,600
2003-06-10166166160163237,0001,630
2003-06-09161165160165330,0001,650
2003-06-06161164159162617,0001,620
2003-06-051451661451561,456,0001,560
2003-06-04140145139145129,0001,450
2003-06-0314014113914034,0001,400
2003-06-0213914213913956,0001,390
2003-05-3013914213714261,0001,420
2003-05-2914214213913959,0001,390
2003-05-2814114214114127,0001,410
2003-05-2714314314214233,0001,420
2003-05-2614214414114373,0001,430
2003-05-2314414514214435,0001,440
2003-05-22149150141142121,0001,420
2003-05-21140151140147154,0001,470
2003-05-2013714113714023,0001,400
2003-05-1914114413813867,0001,380
2003-05-1613914413914468,0001,440
2003-05-1514114214014221,0001,420
2003-05-1414014413813858,0001,380
2003-05-1314514714114141,0001,410
2003-05-1213614313514282,0001,420
2003-05-0913413513113429,0001,340
2003-05-081351351321328,0001,320
2003-05-0713613813413423,0001,340
2003-05-0613913913513517,0001,350
2003-05-0213913913313428,0001,340
2003-05-0113613813513819,0001,380
2003-04-3013213513213431,0001,340
2003-04-2813213613113434,0001,340
2003-04-2513413513113135,0001,310
2003-04-241361361351353,0001,350
2003-04-2314114213513657,0001,360
2003-04-22155156139139167,0001,390
2003-04-21134152134152174,0001,520
2003-04-1813113112912920,0001,290
2003-04-1712913112913123,0001,310
2003-04-1613113312912948,0001,290
2003-04-1513013113013028,0001,300
2003-04-1413113213013219,0001,320
2003-04-1113113513013251,0001,320
2003-04-1013513512913167,0001,310
2003-04-0913013512813553,0001,350
2003-04-0813113213013216,0001,320
2003-04-0712813012812913,0001,290
2003-04-0412912912412810,0001,280
2003-04-0313513512412447,0001,240
2003-04-0212212512212514,0001,250
2003-04-0112412612212510,0001,250
2003-03-3113413412612631,0001,260
2003-03-2813113212912937,0001,290
2003-03-2713013312813241,0001,320
2003-03-2612712912712927,0001,290
2003-03-2512513012312990,0001,290
2003-03-24128131124130116,0001,300
2003-03-2011812711812585,0001,250
2003-03-1912012011711735,0001,170
2003-03-1812612612012049,0001,200
2003-03-1711712511711850,0001,180
2003-03-14133136127127191,0001,270
2003-03-1312812812112738,0001,270
2003-03-1211712211711938,0001,190
2003-03-1111112011111574,0001,150
2003-03-1012112111311456,0001,140
2003-03-0713813812812854,0001,280
2003-03-0613614013513847,0001,380
2003-03-0513613713513638,0001,360
2003-03-0414314613813829,0001,380
2003-03-0314114414114127,0001,410
2003-02-2813814013313746,0001,370
2003-02-2713113312913347,0001,330
2003-02-2613013113013131,0001,310
2003-02-2513113112912978,0001,290
2003-02-2413513513113329,0001,330
2003-02-2113513913513543,0001,350
2003-02-2014514513813884,0001,380
2003-02-1914714714214482,0001,440
2003-02-18150150145147111,0001,470
2003-02-17154155149150317,0001,500
2003-02-14130143130139230,0001,390
2003-02-1313013112912942,0001,290
2003-02-1213013112912944,0001,290
2003-02-1013113412512738,0001,270
2003-02-07129135129131100,0001,310
2003-02-0612313412312890,0001,280
2003-02-0512012311912279,0001,220
2003-02-0411812211712052,0001,200
2003-02-0311311611211535,0001,150
2003-01-3111311411311324,0001,130
2003-01-3011411811111861,0001,180
2003-01-2912312311211769,0001,170
2003-01-281251251231249,0001,240
2003-01-2712612912112927,0001,290
2003-01-2413013012612968,0001,290
2003-01-23121130119124109,0001,240
2003-01-22130140121124153,0001,240
2003-01-21129142125130207,0001,300
2003-01-20124135119134376,0001,340
2003-01-17110124108124198,0001,240
2003-01-16103112102108173,0001,080
2003-01-15991039710240,0001,020
2003-01-149799959629,000960
2003-01-109496929262,000920
2003-01-099294909427,000940
2003-01-08100100959521,000950
2003-01-07105105989940,000990
2003-01-0697102969947,000990

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