1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 2004年

1964 中外炉工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30236236233233103,0002,330
2004-12-29234236234235400,0002,350
2004-12-28236237235236215,0002,360
2004-12-27234236233235268,0002,350
2004-12-24238238233233364,0002,330
2004-12-22233234232234404,0002,340
2004-12-21226231226231319,0002,310
2004-12-20226227224226128,0002,260
2004-12-17222228222226211,0002,260
2004-12-16223224223223180,0002,230
2004-12-15222225222224232,0002,240
2004-12-14221224221224273,0002,240
2004-12-13223225220220163,0002,200
2004-12-10223226223223213,0002,230
2004-12-09230230224224195,0002,240
2004-12-08231231227230258,0002,300
2004-12-07234240232233503,0002,330
2004-12-06236236234234301,0002,340
2004-12-032262382262331,358,0002,330
2004-12-02227227224226114,0002,260
2004-12-0122522522322487,0002,240
2004-11-30225227225227129,0002,270
2004-11-29230230226227209,0002,270
2004-11-26225229223228218,0002,280
2004-11-25224225218222201,0002,220
2004-11-2422422822422495,0002,240
2004-11-22227228222225199,0002,250
2004-11-19229231225226284,0002,260
2004-11-1823123122722795,0002,270
2004-11-17234234229229132,0002,290
2004-11-16231234230231232,0002,310
2004-11-15230233230231257,0002,310
2004-11-1223123122822973,0002,290
2004-11-11229231227227123,0002,270
2004-11-10231231227229128,0002,290
2004-11-0923323423023174,0002,310
2004-11-08240240233233153,0002,330
2004-11-05231239231237339,0002,370
2004-11-04234234229231221,0002,310
2004-11-02226227223227209,0002,270
2004-11-01227227223225136,0002,250
2004-10-29228228223225431,0002,250
2004-10-28228229225229324,0002,290
2004-10-27231233226228441,0002,280
2004-10-26227231226227425,0002,270
2004-10-25226228223226437,0002,260
2004-10-22231233225230411,0002,300
2004-10-21241242229231691,0002,310
2004-10-20249249241244414,0002,440
2004-10-19245249245249359,0002,490
2004-10-18250251242243485,0002,430
2004-10-15243250242248910,0002,480
2004-10-142412542412512,478,0002,510
2004-10-13239242237238225,0002,380
2004-10-12246248236238283,0002,380
2004-10-08245247243245185,0002,450
2004-10-07249251244247640,0002,470
2004-10-06240249240245730,0002,450
2004-10-05243243236239406,0002,390
2004-10-04237241235240308,0002,400
2004-10-01230237230234182,0002,340
2004-09-30232237231234323,0002,340
2004-09-29238238225227133,0002,270
2004-09-2822522922522976,0002,290
2004-09-2723523522522885,0002,280
2004-09-24223233223231142,0002,310
2004-09-22234238220233323,0002,330
2004-09-2123323423123184,0002,310
2004-09-17238238227231214,0002,310
2004-09-16241241235237130,0002,370
2004-09-15248249242244157,0002,440
2004-09-14246248245246107,0002,460
2004-09-13245247242246126,0002,460
2004-09-10247250243244274,0002,440
2004-09-09250252248249197,0002,490
2004-09-08254256250251225,0002,510
2004-09-07249256248254441,0002,540
2004-09-06247250239248171,0002,480
2004-09-03249250246247243,0002,470
2004-09-02250252245247403,0002,470
2004-09-01241247240247399,0002,470
2004-08-31235241233240384,0002,400
2004-08-30235237235236148,0002,360
2004-08-27236236233235145,0002,350
2004-08-26235236233234391,0002,340
2004-08-25230234226231426,0002,310
2004-08-24232233228230210,0002,300
2004-08-23232236232235355,0002,350
2004-08-20223227222227283,0002,270
2004-08-19216225216222414,0002,220
2004-08-18218218209211520,0002,110
2004-08-17224225217218415,0002,180
2004-08-16230230215224374,0002,240
2004-08-13233234229231626,0002,310
2004-08-12238238232234609,0002,340
2004-08-11243244237238152,0002,380
2004-08-1023924323924171,0002,410
2004-08-0923824023523792,0002,370
2004-08-06240241238241127,0002,410
2004-08-0524924924024392,0002,430
2004-08-04245245237242179,0002,420
2004-08-03248250245247103,0002,470
2004-08-0225025124624768,0002,470
2004-07-30247251247249137,0002,490
2004-07-29256256244249185,0002,490
2004-07-28258260255255161,0002,550
2004-07-27261265255256150,0002,560
2004-07-2626626626226284,0002,620
2004-07-23268268261266278,0002,660
2004-07-2226927026726771,0002,670
2004-07-21268271268269257,0002,690
2004-07-2026927026926948,0002,690
2004-07-1627328026827392,0002,730
2004-07-15278278270276116,0002,760
2004-07-14284288278278161,0002,780
2004-07-13290290282287196,0002,870
2004-07-12285287276282279,0002,820
2004-07-09271276269276169,0002,760
2004-07-08272272267268302,0002,680
2004-07-07268272265271169,0002,710
2004-07-06271275271274156,0002,740
2004-07-05272275267271169,0002,710
2004-07-02279279272277200,0002,770
2004-07-01287287282283269,0002,830
2004-06-30288290285286450,0002,860
2004-06-292722882712881,080,0002,880
2004-06-28268272266269326,0002,690
2004-06-25266268265266164,0002,660
2004-06-24263270263267151,0002,670
2004-06-23265269263266149,0002,660
2004-06-22265267264267143,0002,670
2004-06-21265270264267257,0002,670
2004-06-18268270265267191,0002,670
2004-06-17267269265265212,0002,650
2004-06-16268273267269154,0002,690
2004-06-15278278265270227,0002,700
2004-06-14270280270277428,0002,770
2004-06-11267272267268309,0002,680
2004-06-10269269265267147,0002,670
2004-06-09265268263265186,0002,650
2004-06-08263266260262177,0002,620
2004-06-07255259250256256,0002,560
2004-06-04247253240245187,0002,450
2004-06-03257259247251169,0002,510
2004-06-02255259250257173,0002,570
2004-06-0125726225426095,0002,600
2004-05-31267267254257125,0002,570
2004-05-28264264258264130,0002,640
2004-05-27262264260261134,0002,610
2004-05-26270270265267190,0002,670
2004-05-25275275258265204,0002,650
2004-05-24276278272272282,0002,720
2004-05-21260268260266126,0002,660
2004-05-20255264254261169,0002,610
2004-05-19257258250256163,0002,560
2004-05-18233260233246205,0002,460
2004-05-17248250229233331,0002,330
2004-05-14250258246247291,0002,470
2004-05-13259259253254231,0002,540
2004-05-12246263245262411,0002,620
2004-05-11233260233241430,0002,410
2004-05-10279279232248548,0002,480
2004-05-07277284277279218,0002,790
2004-05-06298298285285265,0002,850
2004-04-30301302294298663,0002,980
2004-04-28309309301302268,0003,020
2004-04-27307308302307159,0003,070
2004-04-26308311300307373,0003,070
2004-04-23318318306309338,0003,090
2004-04-22328330313319785,0003,190
2004-04-213083303083241,705,0003,240
2004-04-20304311304310503,0003,100
2004-04-19309309285295583,0002,950
2004-04-16308309301304342,0003,040
2004-04-15315315300303498,0003,030
2004-04-14310313307310345,0003,100
2004-04-13310316309312348,0003,120
2004-04-12305317304311393,0003,110
2004-04-09311312297303431,0003,030
2004-04-08315317307314423,0003,140
2004-04-07319321308312761,0003,120
2004-04-06323336317321934,0003,210
2004-04-05310320307319918,0003,190
2004-04-02307312303305503,0003,050
2004-04-013133163053121,290,0003,120
2004-03-312903192833171,592,0003,170
2004-03-30286290281289570,0002,890
2004-03-29287287283285335,0002,850
2004-03-26286287280284614,0002,840
2004-03-25286287279282568,0002,820
2004-03-24278285273281485,0002,810
2004-03-23278281268279347,0002,790
2004-03-22268286268280380,0002,800
2004-03-19269271265269347,0002,690
2004-03-18282284266272536,0002,720
2004-03-17283288279282743,0002,820
2004-03-16283285276282906,0002,820
2004-03-15290293283288828,0002,880
2004-03-122742872722831,452,0002,830
2004-03-112742792712791,113,0002,790
2004-03-102652802642773,099,0002,770
2004-03-09256262253262861,0002,620
2004-03-08255256252252445,0002,520
2004-03-05260260251252360,0002,520
2004-03-042442602432571,384,0002,570
2004-03-03243246242244607,0002,440
2004-03-02244246241243411,0002,430
2004-03-01246246241245439,0002,450
2004-02-27244247241241933,0002,410
2004-02-262372432372412,130,0002,410
2004-02-252262322242321,102,0002,320
2004-02-24226226217220175,0002,200
2004-02-23220225220225125,0002,250
2004-02-20224225220221369,0002,210
2004-02-19227229225225226,0002,250
2004-02-18233233228230220,0002,300
2004-02-17228232223232691,0002,320
2004-02-16229229224228381,0002,280
2004-02-132272292232241,086,0002,240
2004-02-12213226210225408,0002,250
2004-02-1021021120720759,0002,070
2004-02-09212216210210270,0002,100
2004-02-0621021020721092,0002,100
2004-02-05206206203206102,0002,060
2004-02-04213213206206174,0002,060
2004-02-03218218211212182,0002,120
2004-02-02220220216216151,0002,160
2004-01-30213219213215166,0002,150
2004-01-29211215211215164,0002,150
2004-01-28222223215218212,0002,180
2004-01-27229229225225183,0002,250
2004-01-26230231225226161,0002,260
2004-01-23231231228230240,0002,300
2004-01-22224232224230363,0002,300
2004-01-21226227222222228,0002,220
2004-01-20227229221224425,0002,240
2004-01-19230232223225304,0002,250
2004-01-16229229225226135,0002,260
2004-01-15232234227227429,0002,270
2004-01-14226232222229233,0002,290
2004-01-13233234224225219,0002,250
2004-01-09226233226230641,0002,300
2004-01-08224227218226587,0002,260
2004-01-07220221217220226,0002,200
2004-01-06225227217217238,0002,170
2004-01-05226230223223139,0002,230

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