1964 中外炉工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 525 | 525 | 516 | 518 | 233,000 | 5,180 |
| 2005-12-29 | 530 | 532 | 518 | 525 | 537,000 | 5,250 |
| 2005-12-28 | 506 | 527 | 503 | 522 | 485,000 | 5,220 |
| 2005-12-27 | 525 | 526 | 511 | 515 | 456,000 | 5,150 |
| 2005-12-26 | 529 | 540 | 527 | 530 | 401,000 | 5,300 |
| 2005-12-22 | 531 | 540 | 520 | 529 | 592,000 | 5,290 |
| 2005-12-21 | 521 | 540 | 520 | 533 | 697,000 | 5,330 |
| 2005-12-20 | 506 | 519 | 506 | 518 | 614,000 | 5,180 |
| 2005-12-19 | 517 | 520 | 500 | 506 | 1,014,000 | 5,060 |
| 2005-12-16 | 536 | 547 | 525 | 527 | 983,000 | 5,270 |
| 2005-12-15 | 544 | 550 | 535 | 536 | 963,000 | 5,360 |
| 2005-12-14 | 562 | 562 | 525 | 535 | 1,292,000 | 5,350 |
| 2005-12-13 | 560 | 563 | 540 | 554 | 1,641,000 | 5,540 |
| 2005-12-12 | 512 | 559 | 508 | 556 | 2,628,000 | 5,560 |
| 2005-12-09 | 466 | 512 | 460 | 512 | 3,164,000 | 5,120 |
| 2005-12-08 | 490 | 491 | 463 | 465 | 1,668,000 | 4,650 |
| 2005-12-07 | 484 | 492 | 480 | 490 | 2,248,000 | 4,900 |
| 2005-12-06 | 450 | 479 | 443 | 469 | 2,484,000 | 4,690 |
| 2005-12-05 | 418 | 452 | 418 | 448 | 1,921,000 | 4,480 |
| 2005-12-02 | 410 | 416 | 408 | 415 | 1,266,000 | 4,150 |
| 2005-12-01 | 403 | 410 | 400 | 409 | 849,000 | 4,090 |
| 2005-11-30 | 403 | 408 | 400 | 400 | 1,054,000 | 4,000 |
| 2005-11-29 | 394 | 400 | 391 | 400 | 1,081,000 | 4,000 |
| 2005-11-28 | 391 | 395 | 388 | 394 | 1,334,000 | 3,940 |
| 2005-11-25 | 372 | 377 | 369 | 377 | 404,000 | 3,770 |
| 2005-11-24 | 376 | 378 | 366 | 371 | 421,000 | 3,710 |
| 2005-11-22 | 379 | 381 | 374 | 375 | 545,000 | 3,750 |
| 2005-11-21 | 378 | 394 | 378 | 382 | 2,227,000 | 3,820 |
| 2005-11-18 | 370 | 381 | 369 | 374 | 1,280,000 | 3,740 |
| 2005-11-17 | 356 | 369 | 354 | 367 | 467,000 | 3,670 |
| 2005-11-16 | 355 | 357 | 352 | 357 | 195,000 | 3,570 |
| 2005-11-15 | 357 | 360 | 354 | 359 | 303,000 | 3,590 |
| 2005-11-14 | 367 | 368 | 355 | 357 | 444,000 | 3,570 |
| 2005-11-11 | 370 | 371 | 368 | 370 | 299,000 | 3,700 |
| 2005-11-10 | 366 | 373 | 366 | 370 | 640,000 | 3,700 |
| 2005-11-09 | 371 | 372 | 365 | 367 | 491,000 | 3,670 |
| 2005-11-08 | 371 | 373 | 365 | 370 | 485,000 | 3,700 |
| 2005-11-07 | 378 | 379 | 369 | 369 | 819,000 | 3,690 |
| 2005-11-04 | 356 | 369 | 356 | 368 | 1,012,000 | 3,680 |
| 2005-11-02 | 359 | 360 | 355 | 355 | 519,000 | 3,550 |
| 2005-11-01 | 349 | 357 | 348 | 356 | 357,000 | 3,560 |
| 2005-10-31 | 342 | 346 | 340 | 345 | 366,000 | 3,450 |
| 2005-10-28 | 340 | 342 | 338 | 338 | 331,000 | 3,380 |
| 2005-10-27 | 340 | 343 | 338 | 339 | 353,000 | 3,390 |
| 2005-10-26 | 336 | 340 | 336 | 336 | 341,000 | 3,360 |
| 2005-10-25 | 335 | 337 | 333 | 334 | 292,000 | 3,340 |
| 2005-10-24 | 335 | 335 | 330 | 330 | 199,000 | 3,300 |
| 2005-10-21 | 322 | 332 | 322 | 331 | 318,000 | 3,310 |
| 2005-10-20 | 329 | 332 | 328 | 331 | 335,000 | 3,310 |
| 2005-10-19 | 331 | 334 | 325 | 325 | 462,000 | 3,250 |
| 2005-10-18 | 336 | 337 | 332 | 333 | 520,000 | 3,330 |
| 2005-10-17 | 343 | 348 | 336 | 336 | 307,000 | 3,360 |
| 2005-10-14 | 353 | 353 | 344 | 345 | 450,000 | 3,450 |
| 2005-10-13 | 350 | 352 | 347 | 352 | 214,000 | 3,520 |
| 2005-10-12 | 359 | 360 | 351 | 352 | 382,000 | 3,520 |
| 2005-10-11 | 354 | 354 | 344 | 354 | 371,000 | 3,540 |
| 2005-10-07 | 341 | 348 | 340 | 344 | 268,000 | 3,440 |
| 2005-10-06 | 342 | 346 | 341 | 341 | 475,000 | 3,410 |
| 2005-10-05 | 354 | 354 | 344 | 350 | 594,000 | 3,500 |
| 2005-10-04 | 363 | 366 | 356 | 358 | 610,000 | 3,580 |
| 2005-10-03 | 363 | 365 | 355 | 363 | 629,000 | 3,630 |
| 2005-09-30 | 382 | 384 | 372 | 372 | 604,000 | 3,720 |
| 2005-09-29 | 389 | 389 | 381 | 384 | 1,044,000 | 3,840 |
| 2005-09-28 | 373 | 380 | 371 | 376 | 881,000 | 3,760 |
| 2005-09-27 | 374 | 376 | 368 | 369 | 868,000 | 3,690 |
| 2005-09-26 | 357 | 379 | 355 | 379 | 2,673,000 | 3,790 |
| 2005-09-22 | 351 | 355 | 345 | 353 | 1,193,000 | 3,530 |
| 2005-09-21 | 361 | 363 | 350 | 350 | 2,371,000 | 3,500 |
| 2005-09-20 | 342 | 355 | 342 | 353 | 3,270,000 | 3,530 |
| 2005-09-16 | 327 | 334 | 325 | 332 | 2,595,000 | 3,320 |
| 2005-09-15 | 315 | 322 | 314 | 322 | 1,368,000 | 3,220 |
| 2005-09-14 | 317 | 317 | 313 | 316 | 319,000 | 3,160 |
| 2005-09-13 | 313 | 316 | 312 | 316 | 415,000 | 3,160 |
| 2005-09-12 | 317 | 317 | 312 | 312 | 255,000 | 3,120 |
| 2005-09-09 | 311 | 315 | 309 | 313 | 635,000 | 3,130 |
| 2005-09-08 | 312 | 314 | 310 | 311 | 560,000 | 3,110 |
| 2005-09-07 | 322 | 323 | 312 | 313 | 649,000 | 3,130 |
| 2005-09-06 | 316 | 323 | 315 | 318 | 1,798,000 | 3,180 |
| 2005-09-05 | 313 | 314 | 310 | 314 | 367,000 | 3,140 |
| 2005-09-02 | 312 | 315 | 311 | 314 | 523,000 | 3,140 |
| 2005-09-01 | 315 | 315 | 309 | 311 | 378,000 | 3,110 |
| 2005-08-31 | 310 | 312 | 308 | 312 | 197,000 | 3,120 |
| 2005-08-30 | 310 | 312 | 308 | 312 | 310,000 | 3,120 |
| 2005-08-29 | 312 | 312 | 307 | 308 | 479,000 | 3,080 |
| 2005-08-26 | 312 | 313 | 310 | 311 | 564,000 | 3,110 |
| 2005-08-25 | 312 | 316 | 310 | 310 | 713,000 | 3,100 |
| 2005-08-24 | 312 | 313 | 309 | 311 | 943,000 | 3,110 |
| 2005-08-23 | 311 | 322 | 310 | 316 | 3,896,000 | 3,160 |
| 2005-08-22 | 308 | 309 | 306 | 308 | 590,000 | 3,080 |
| 2005-08-19 | 307 | 307 | 303 | 306 | 690,000 | 3,060 |
| 2005-08-18 | 307 | 308 | 303 | 304 | 573,000 | 3,040 |
| 2005-08-17 | 304 | 311 | 302 | 305 | 1,675,000 | 3,050 |
| 2005-08-16 | 304 | 304 | 299 | 303 | 535,000 | 3,030 |
| 2005-08-15 | 303 | 305 | 297 | 300 | 1,094,000 | 3,000 |
| 2005-08-12 | 298 | 307 | 294 | 302 | 2,303,000 | 3,020 |
| 2005-08-11 | 296 | 297 | 293 | 296 | 255,000 | 2,960 |
| 2005-08-10 | 293 | 296 | 292 | 295 | 556,000 | 2,950 |
| 2005-08-09 | 281 | 296 | 280 | 294 | 950,000 | 2,940 |
| 2005-08-08 | 271 | 281 | 271 | 281 | 371,000 | 2,810 |
| 2005-08-05 | 285 | 287 | 281 | 281 | 209,000 | 2,810 |
| 2005-08-04 | 289 | 291 | 281 | 286 | 331,000 | 2,860 |
| 2005-08-03 | 297 | 297 | 285 | 291 | 512,000 | 2,910 |
| 2005-08-02 | 300 | 301 | 295 | 296 | 582,000 | 2,960 |
| 2005-08-01 | 293 | 301 | 292 | 298 | 1,292,000 | 2,980 |
| 2005-07-29 | 288 | 294 | 287 | 292 | 557,000 | 2,920 |
| 2005-07-28 | 286 | 288 | 285 | 286 | 212,000 | 2,860 |
| 2005-07-27 | 287 | 289 | 286 | 286 | 142,000 | 2,860 |
| 2005-07-26 | 286 | 286 | 282 | 285 | 191,000 | 2,850 |
| 2005-07-25 | 289 | 290 | 285 | 286 | 276,000 | 2,860 |
| 2005-07-22 | 291 | 296 | 288 | 289 | 552,000 | 2,890 |
| 2005-07-21 | 285 | 292 | 282 | 290 | 641,000 | 2,900 |
| 2005-07-20 | 281 | 283 | 280 | 282 | 168,000 | 2,820 |
| 2005-07-19 | 281 | 281 | 279 | 281 | 120,000 | 2,810 |
| 2005-07-15 | 282 | 282 | 281 | 281 | 96,000 | 2,810 |
| 2005-07-14 | 284 | 284 | 282 | 283 | 147,000 | 2,830 |
| 2005-07-13 | 283 | 285 | 283 | 285 | 146,000 | 2,850 |
| 2005-07-12 | 288 | 288 | 283 | 285 | 144,000 | 2,850 |
| 2005-07-11 | 284 | 287 | 284 | 286 | 227,000 | 2,860 |
| 2005-07-08 | 286 | 287 | 282 | 282 | 367,000 | 2,820 |
| 2005-07-07 | 279 | 282 | 276 | 281 | 297,000 | 2,810 |
| 2005-07-06 | 283 | 286 | 282 | 282 | 326,000 | 2,820 |
| 2005-07-05 | 286 | 286 | 283 | 283 | 223,000 | 2,830 |
| 2005-07-04 | 284 | 288 | 284 | 288 | 188,000 | 2,880 |
| 2005-07-01 | 281 | 285 | 281 | 284 | 127,000 | 2,840 |
| 2005-06-30 | 285 | 286 | 283 | 286 | 121,000 | 2,860 |
| 2005-06-29 | 286 | 288 | 284 | 285 | 261,000 | 2,850 |
| 2005-06-28 | 281 | 288 | 281 | 286 | 133,000 | 2,860 |
| 2005-06-27 | 286 | 287 | 281 | 281 | 163,000 | 2,810 |
| 2005-06-24 | 281 | 288 | 280 | 286 | 200,000 | 2,860 |
| 2005-06-23 | 286 | 288 | 282 | 286 | 133,000 | 2,860 |
| 2005-06-22 | 291 | 291 | 282 | 285 | 463,000 | 2,850 |
| 2005-06-21 | 289 | 290 | 288 | 290 | 268,000 | 2,900 |
| 2005-06-20 | 290 | 290 | 286 | 287 | 130,000 | 2,870 |
| 2005-06-17 | 285 | 288 | 285 | 288 | 115,000 | 2,880 |
| 2005-06-16 | 287 | 288 | 284 | 286 | 148,000 | 2,860 |
| 2005-06-15 | 283 | 286 | 281 | 283 | 200,000 | 2,830 |
| 2005-06-14 | 289 | 290 | 285 | 286 | 281,000 | 2,860 |
| 2005-06-13 | 281 | 288 | 281 | 286 | 288,000 | 2,860 |
| 2005-06-10 | 280 | 283 | 278 | 281 | 315,000 | 2,810 |
| 2005-06-09 | 282 | 284 | 277 | 279 | 312,000 | 2,790 |
| 2005-06-08 | 286 | 287 | 284 | 284 | 240,000 | 2,840 |
| 2005-06-07 | 285 | 288 | 281 | 287 | 503,000 | 2,870 |
| 2005-06-06 | 283 | 291 | 281 | 288 | 1,052,000 | 2,880 |
| 2005-06-03 | 271 | 285 | 271 | 283 | 1,228,000 | 2,830 |
| 2005-06-02 | 273 | 274 | 268 | 268 | 222,000 | 2,680 |
| 2005-06-01 | 265 | 273 | 265 | 272 | 396,000 | 2,720 |
| 2005-05-31 | 260 | 266 | 259 | 265 | 323,000 | 2,650 |
| 2005-05-30 | 257 | 263 | 257 | 261 | 186,000 | 2,610 |
| 2005-05-27 | 260 | 263 | 259 | 262 | 112,000 | 2,620 |
| 2005-05-26 | 263 | 263 | 260 | 260 | 200,000 | 2,600 |
| 2005-05-25 | 269 | 270 | 260 | 263 | 214,000 | 2,630 |
| 2005-05-24 | 274 | 274 | 270 | 270 | 217,000 | 2,700 |
| 2005-05-23 | 275 | 278 | 272 | 276 | 427,000 | 2,760 |
| 2005-05-20 | 263 | 271 | 262 | 271 | 289,000 | 2,710 |
| 2005-05-19 | 260 | 260 | 255 | 260 | 101,000 | 2,600 |
| 2005-05-18 | 254 | 257 | 252 | 253 | 155,000 | 2,530 |
| 2005-05-17 | 263 | 267 | 253 | 253 | 192,000 | 2,530 |
| 2005-05-16 | 270 | 270 | 262 | 262 | 159,000 | 2,620 |
| 2005-05-13 | 268 | 270 | 268 | 269 | 106,000 | 2,690 |
| 2005-05-12 | 274 | 274 | 269 | 269 | 83,000 | 2,690 |
| 2005-05-11 | 271 | 272 | 270 | 271 | 87,000 | 2,710 |
| 2005-05-10 | 274 | 275 | 271 | 272 | 215,000 | 2,720 |
| 2005-05-09 | 277 | 277 | 272 | 273 | 112,000 | 2,730 |
| 2005-05-06 | 273 | 275 | 271 | 273 | 137,000 | 2,730 |
| 2005-05-02 | 266 | 271 | 265 | 269 | 157,000 | 2,690 |
| 2005-04-28 | 268 | 270 | 262 | 267 | 254,000 | 2,670 |
| 2005-04-27 | 272 | 272 | 269 | 270 | 81,000 | 2,700 |
| 2005-04-26 | 272 | 274 | 271 | 272 | 115,000 | 2,720 |
| 2005-04-25 | 268 | 272 | 268 | 269 | 117,000 | 2,690 |
| 2005-04-22 | 274 | 274 | 266 | 267 | 173,000 | 2,670 |
| 2005-04-21 | 260 | 270 | 255 | 264 | 324,000 | 2,640 |
| 2005-04-20 | 273 | 275 | 266 | 266 | 264,000 | 2,660 |
| 2005-04-19 | 260 | 269 | 257 | 268 | 445,000 | 2,680 |
| 2005-04-18 | 251 | 258 | 247 | 255 | 1,103,000 | 2,550 |
| 2005-04-15 | 273 | 278 | 273 | 275 | 322,000 | 2,750 |
| 2005-04-14 | 281 | 284 | 278 | 282 | 508,000 | 2,820 |
| 2005-04-13 | 290 | 291 | 284 | 288 | 291,000 | 2,880 |
| 2005-04-12 | 292 | 293 | 291 | 291 | 225,000 | 2,910 |
| 2005-04-11 | 292 | 299 | 292 | 294 | 211,000 | 2,940 |
| 2005-04-08 | 300 | 300 | 297 | 299 | 315,000 | 2,990 |
| 2005-04-07 | 301 | 302 | 295 | 299 | 277,000 | 2,990 |
| 2005-04-06 | 303 | 304 | 300 | 302 | 453,000 | 3,020 |
| 2005-04-05 | 307 | 309 | 298 | 300 | 2,231,000 | 3,000 |
| 2005-04-04 | 286 | 289 | 286 | 288 | 269,000 | 2,880 |
| 2005-04-01 | 286 | 297 | 284 | 293 | 397,000 | 2,930 |
| 2005-03-31 | 285 | 291 | 285 | 291 | 311,000 | 2,910 |
| 2005-03-30 | 279 | 287 | 279 | 284 | 420,000 | 2,840 |
| 2005-03-29 | 302 | 302 | 287 | 289 | 567,000 | 2,890 |
| 2005-03-28 | 299 | 301 | 295 | 299 | 230,000 | 2,990 |
| 2005-03-25 | 306 | 306 | 300 | 303 | 375,000 | 3,030 |
| 2005-03-24 | 304 | 308 | 304 | 305 | 380,000 | 3,050 |
| 2005-03-23 | 306 | 307 | 304 | 304 | 597,000 | 3,040 |
| 2005-03-22 | 313 | 313 | 308 | 308 | 446,000 | 3,080 |
| 2005-03-18 | 310 | 315 | 310 | 311 | 718,000 | 3,110 |
| 2005-03-17 | 310 | 313 | 308 | 309 | 996,000 | 3,090 |
| 2005-03-16 | 306 | 324 | 305 | 316 | 4,789,000 | 3,160 |
| 2005-03-15 | 300 | 301 | 296 | 296 | 469,000 | 2,960 |
| 2005-03-14 | 303 | 304 | 300 | 300 | 532,000 | 3,000 |
| 2005-03-11 | 305 | 305 | 301 | 303 | 901,000 | 3,030 |
| 2005-03-10 | 303 | 307 | 302 | 304 | 541,000 | 3,040 |
| 2005-03-09 | 303 | 305 | 300 | 305 | 398,000 | 3,050 |
| 2005-03-08 | 306 | 307 | 301 | 305 | 502,000 | 3,050 |
| 2005-03-07 | 310 | 311 | 306 | 308 | 709,000 | 3,080 |
| 2005-03-04 | 312 | 312 | 305 | 309 | 1,005,000 | 3,090 |
| 2005-03-03 | 310 | 312 | 309 | 310 | 840,000 | 3,100 |
| 2005-03-02 | 307 | 313 | 307 | 308 | 2,061,000 | 3,080 |
| 2005-03-01 | 303 | 304 | 300 | 304 | 994,000 | 3,040 |
| 2005-02-28 | 299 | 304 | 298 | 303 | 1,510,000 | 3,030 |
| 2005-02-25 | 302 | 304 | 296 | 299 | 4,606,000 | 2,990 |
| 2005-02-24 | 288 | 295 | 284 | 294 | 8,019,000 | 2,940 |
| 2005-02-23 | 269 | 269 | 266 | 268 | 196,000 | 2,680 |
| 2005-02-22 | 274 | 275 | 270 | 271 | 169,000 | 2,710 |
| 2005-02-21 | 272 | 277 | 272 | 274 | 170,000 | 2,740 |
| 2005-02-18 | 274 | 277 | 270 | 272 | 355,000 | 2,720 |
| 2005-02-17 | 273 | 280 | 271 | 276 | 538,000 | 2,760 |
| 2005-02-16 | 274 | 277 | 269 | 271 | 379,000 | 2,710 |
| 2005-02-15 | 279 | 280 | 273 | 274 | 396,000 | 2,740 |
| 2005-02-14 | 285 | 287 | 279 | 279 | 840,000 | 2,790 |
| 2005-02-10 | 278 | 283 | 276 | 282 | 1,492,000 | 2,820 |
| 2005-02-09 | 274 | 277 | 270 | 276 | 693,000 | 2,760 |
| 2005-02-08 | 271 | 274 | 271 | 274 | 780,000 | 2,740 |
| 2005-02-07 | 265 | 280 | 265 | 274 | 3,098,000 | 2,740 |
| 2005-02-04 | 259 | 259 | 256 | 258 | 419,000 | 2,580 |
| 2005-02-03 | 259 | 259 | 257 | 258 | 335,000 | 2,580 |
| 2005-02-02 | 254 | 256 | 253 | 256 | 278,000 | 2,560 |
| 2005-02-01 | 254 | 255 | 252 | 254 | 210,000 | 2,540 |
| 2005-01-31 | 254 | 256 | 254 | 255 | 156,000 | 2,550 |
| 2005-01-28 | 256 | 256 | 252 | 255 | 314,000 | 2,550 |
| 2005-01-27 | 260 | 260 | 257 | 257 | 306,000 | 2,570 |
| 2005-01-26 | 258 | 260 | 257 | 258 | 345,000 | 2,580 |
| 2005-01-25 | 261 | 261 | 256 | 257 | 423,000 | 2,570 |
| 2005-01-24 | 259 | 262 | 258 | 261 | 522,000 | 2,610 |
| 2005-01-21 | 257 | 258 | 256 | 257 | 413,000 | 2,570 |
| 2005-01-20 | 261 | 261 | 257 | 260 | 635,000 | 2,600 |
| 2005-01-19 | 256 | 265 | 255 | 262 | 1,444,000 | 2,620 |
| 2005-01-18 | 257 | 257 | 252 | 255 | 651,000 | 2,550 |
| 2005-01-17 | 252 | 257 | 250 | 257 | 871,000 | 2,570 |
| 2005-01-14 | 245 | 247 | 243 | 247 | 539,000 | 2,470 |
| 2005-01-13 | 249 | 252 | 248 | 249 | 671,000 | 2,490 |
| 2005-01-12 | 249 | 251 | 247 | 247 | 532,000 | 2,470 |
| 2005-01-11 | 246 | 251 | 246 | 248 | 854,000 | 2,480 |
| 2005-01-07 | 245 | 247 | 243 | 243 | 723,000 | 2,430 |
| 2005-01-06 | 242 | 244 | 242 | 242 | 482,000 | 2,420 |
| 2005-01-05 | 237 | 244 | 236 | 241 | 1,072,000 | 2,410 |
| 2005-01-04 | 235 | 238 | 235 | 235 | 150,000 | 2,350 |
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
