1964 中外炉工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 459 | 461 | 456 | 459 | 120,000 | 4,590 |
| 2006-12-28 | 463 | 463 | 457 | 458 | 173,000 | 4,580 |
| 2006-12-27 | 460 | 468 | 457 | 458 | 368,000 | 4,580 |
| 2006-12-26 | 449 | 455 | 445 | 455 | 329,000 | 4,550 |
| 2006-12-25 | 458 | 458 | 445 | 445 | 414,000 | 4,450 |
| 2006-12-22 | 450 | 460 | 445 | 457 | 585,000 | 4,570 |
| 2006-12-21 | 450 | 451 | 447 | 449 | 259,000 | 4,490 |
| 2006-12-20 | 440 | 452 | 440 | 449 | 321,000 | 4,490 |
| 2006-12-19 | 451 | 452 | 436 | 438 | 337,000 | 4,380 |
| 2006-12-18 | 453 | 459 | 453 | 454 | 260,000 | 4,540 |
| 2006-12-15 | 457 | 464 | 452 | 453 | 749,000 | 4,530 |
| 2006-12-14 | 442 | 454 | 442 | 452 | 958,000 | 4,520 |
| 2006-12-13 | 434 | 439 | 434 | 439 | 277,000 | 4,390 |
| 2006-12-12 | 439 | 441 | 433 | 436 | 428,000 | 4,360 |
| 2006-12-11 | 437 | 439 | 431 | 437 | 399,000 | 4,370 |
| 2006-12-08 | 432 | 442 | 431 | 436 | 552,000 | 4,360 |
| 2006-12-07 | 435 | 440 | 424 | 429 | 468,000 | 4,290 |
| 2006-12-06 | 430 | 442 | 426 | 440 | 575,000 | 4,400 |
| 2006-12-05 | 442 | 448 | 430 | 430 | 864,000 | 4,300 |
| 2006-12-04 | 423 | 440 | 420 | 440 | 1,087,000 | 4,400 |
| 2006-12-01 | 415 | 422 | 413 | 419 | 656,000 | 4,190 |
| 2006-11-30 | 412 | 417 | 408 | 417 | 780,000 | 4,170 |
| 2006-11-29 | 398 | 408 | 397 | 405 | 978,000 | 4,050 |
| 2006-11-28 | 382 | 397 | 382 | 397 | 380,000 | 3,970 |
| 2006-11-27 | 384 | 393 | 384 | 392 | 383,000 | 3,920 |
| 2006-11-24 | 387 | 388 | 377 | 384 | 235,000 | 3,840 |
| 2006-11-22 | 375 | 391 | 368 | 390 | 370,000 | 3,900 |
| 2006-11-21 | 372 | 381 | 371 | 378 | 523,000 | 3,780 |
| 2006-11-20 | 392 | 392 | 364 | 365 | 566,000 | 3,650 |
| 2006-11-17 | 382 | 401 | 374 | 387 | 758,000 | 3,870 |
| 2006-11-16 | 389 | 392 | 383 | 383 | 187,000 | 3,830 |
| 2006-11-15 | 388 | 390 | 384 | 387 | 296,000 | 3,870 |
| 2006-11-14 | 366 | 385 | 366 | 382 | 410,000 | 3,820 |
| 2006-11-13 | 369 | 369 | 358 | 361 | 383,000 | 3,610 |
| 2006-11-10 | 373 | 380 | 370 | 370 | 401,000 | 3,700 |
| 2006-11-09 | 381 | 385 | 374 | 376 | 324,000 | 3,760 |
| 2006-11-08 | 397 | 397 | 382 | 383 | 484,000 | 3,830 |
| 2006-11-07 | 400 | 406 | 392 | 395 | 358,000 | 3,950 |
| 2006-11-06 | 390 | 398 | 390 | 397 | 214,000 | 3,970 |
| 2006-11-02 | 394 | 395 | 390 | 395 | 291,000 | 3,950 |
| 2006-11-01 | 395 | 396 | 389 | 393 | 383,000 | 3,930 |
| 2006-10-31 | 385 | 400 | 385 | 398 | 532,000 | 3,980 |
| 2006-10-30 | 400 | 401 | 386 | 386 | 766,000 | 3,860 |
| 2006-10-27 | 405 | 412 | 403 | 407 | 1,287,000 | 4,070 |
| 2006-10-26 | 393 | 404 | 393 | 402 | 1,187,000 | 4,020 |
| 2006-10-25 | 382 | 390 | 380 | 389 | 1,419,000 | 3,890 |
| 2006-10-24 | 380 | 382 | 374 | 379 | 2,335,000 | 3,790 |
| 2006-10-23 | 349 | 355 | 347 | 353 | 638,000 | 3,530 |
| 2006-10-20 | 348 | 353 | 345 | 348 | 478,000 | 3,480 |
| 2006-10-19 | 347 | 353 | 345 | 347 | 681,000 | 3,470 |
| 2006-10-18 | 347 | 348 | 340 | 345 | 446,000 | 3,450 |
| 2006-10-17 | 350 | 351 | 346 | 349 | 237,000 | 3,490 |
| 2006-10-16 | 341 | 350 | 341 | 350 | 425,000 | 3,500 |
| 2006-10-13 | 335 | 339 | 331 | 336 | 565,000 | 3,360 |
| 2006-10-12 | 328 | 336 | 325 | 331 | 509,000 | 3,310 |
| 2006-10-11 | 347 | 349 | 327 | 331 | 660,000 | 3,310 |
| 2006-10-10 | 342 | 355 | 342 | 346 | 421,000 | 3,460 |
| 2006-10-06 | 351 | 356 | 349 | 350 | 272,000 | 3,500 |
| 2006-10-05 | 352 | 357 | 348 | 352 | 450,000 | 3,520 |
| 2006-10-04 | 359 | 361 | 347 | 347 | 284,000 | 3,470 |
| 2006-10-03 | 357 | 363 | 354 | 358 | 372,000 | 3,580 |
| 2006-10-02 | 356 | 361 | 351 | 359 | 260,000 | 3,590 |
| 2006-09-29 | 359 | 359 | 353 | 356 | 418,000 | 3,560 |
| 2006-09-28 | 364 | 364 | 358 | 359 | 272,000 | 3,590 |
| 2006-09-27 | 350 | 357 | 348 | 357 | 217,000 | 3,570 |
| 2006-09-26 | 344 | 353 | 343 | 345 | 415,000 | 3,450 |
| 2006-09-25 | 338 | 341 | 336 | 339 | 286,000 | 3,390 |
| 2006-09-22 | 341 | 341 | 335 | 336 | 559,000 | 3,360 |
| 2006-09-21 | 348 | 349 | 336 | 339 | 309,000 | 3,390 |
| 2006-09-20 | 345 | 346 | 338 | 343 | 743,000 | 3,430 |
| 2006-09-19 | 351 | 356 | 347 | 348 | 509,000 | 3,480 |
| 2006-09-15 | 360 | 361 | 352 | 356 | 643,000 | 3,560 |
| 2006-09-14 | 360 | 366 | 355 | 357 | 576,000 | 3,570 |
| 2006-09-13 | 371 | 379 | 362 | 362 | 395,000 | 3,620 |
| 2006-09-12 | 380 | 381 | 368 | 370 | 327,000 | 3,700 |
| 2006-09-11 | 392 | 396 | 381 | 381 | 404,000 | 3,810 |
| 2006-09-08 | 390 | 398 | 388 | 390 | 406,000 | 3,900 |
| 2006-09-07 | 400 | 400 | 392 | 392 | 350,000 | 3,920 |
| 2006-09-06 | 407 | 407 | 400 | 401 | 277,000 | 4,010 |
| 2006-09-05 | 403 | 408 | 401 | 405 | 259,000 | 4,050 |
| 2006-09-04 | 402 | 403 | 399 | 401 | 220,000 | 4,010 |
| 2006-09-01 | 391 | 398 | 388 | 394 | 297,000 | 3,940 |
| 2006-08-31 | 384 | 393 | 381 | 387 | 317,000 | 3,870 |
| 2006-08-30 | 387 | 388 | 379 | 383 | 186,000 | 3,830 |
| 2006-08-29 | 385 | 389 | 379 | 385 | 263,000 | 3,850 |
| 2006-08-28 | 393 | 394 | 376 | 380 | 578,000 | 3,800 |
| 2006-08-25 | 401 | 401 | 393 | 393 | 248,000 | 3,930 |
| 2006-08-24 | 407 | 407 | 396 | 397 | 374,000 | 3,970 |
| 2006-08-23 | 411 | 413 | 406 | 409 | 263,000 | 4,090 |
| 2006-08-22 | 411 | 413 | 406 | 413 | 329,000 | 4,130 |
| 2006-08-21 | 417 | 420 | 408 | 413 | 483,000 | 4,130 |
| 2006-08-18 | 414 | 414 | 403 | 413 | 482,000 | 4,130 |
| 2006-08-17 | 413 | 414 | 407 | 410 | 453,000 | 4,100 |
| 2006-08-16 | 399 | 406 | 391 | 403 | 617,000 | 4,030 |
| 2006-08-15 | 386 | 395 | 385 | 391 | 276,000 | 3,910 |
| 2006-08-14 | 381 | 387 | 381 | 386 | 197,000 | 3,860 |
| 2006-08-11 | 392 | 403 | 372 | 378 | 1,251,000 | 3,780 |
| 2006-08-10 | 366 | 394 | 363 | 392 | 1,238,000 | 3,920 |
| 2006-08-09 | 350 | 360 | 346 | 356 | 368,000 | 3,560 |
| 2006-08-08 | 354 | 356 | 350 | 355 | 159,000 | 3,550 |
| 2006-08-07 | 361 | 366 | 354 | 354 | 363,000 | 3,540 |
| 2006-08-04 | 373 | 375 | 366 | 369 | 129,000 | 3,690 |
| 2006-08-03 | 383 | 383 | 371 | 375 | 356,000 | 3,750 |
| 2006-08-02 | 373 | 384 | 373 | 382 | 211,000 | 3,820 |
| 2006-08-01 | 370 | 380 | 367 | 375 | 261,000 | 3,750 |
| 2006-07-31 | 362 | 370 | 362 | 367 | 268,000 | 3,670 |
| 2006-07-28 | 341 | 358 | 341 | 358 | 261,000 | 3,580 |
| 2006-07-27 | 345 | 348 | 339 | 346 | 236,000 | 3,460 |
| 2006-07-26 | 353 | 354 | 339 | 346 | 423,000 | 3,460 |
| 2006-07-25 | 354 | 357 | 346 | 351 | 556,000 | 3,510 |
| 2006-07-24 | 352 | 352 | 329 | 334 | 774,000 | 3,340 |
| 2006-07-21 | 360 | 364 | 352 | 353 | 357,000 | 3,530 |
| 2006-07-20 | 366 | 369 | 357 | 363 | 363,000 | 3,630 |
| 2006-07-19 | 351 | 360 | 344 | 346 | 427,000 | 3,460 |
| 2006-07-18 | 360 | 363 | 350 | 355 | 494,000 | 3,550 |
| 2006-07-14 | 367 | 374 | 367 | 369 | 201,000 | 3,690 |
| 2006-07-13 | 365 | 388 | 363 | 377 | 438,000 | 3,770 |
| 2006-07-12 | 395 | 395 | 376 | 378 | 503,000 | 3,780 |
| 2006-07-11 | 403 | 406 | 389 | 395 | 376,000 | 3,950 |
| 2006-07-10 | 386 | 404 | 385 | 403 | 307,000 | 4,030 |
| 2006-07-07 | 412 | 412 | 404 | 405 | 132,000 | 4,050 |
| 2006-07-06 | 411 | 412 | 403 | 409 | 365,000 | 4,090 |
| 2006-07-05 | 418 | 418 | 411 | 414 | 205,000 | 4,140 |
| 2006-07-04 | 417 | 420 | 415 | 418 | 136,000 | 4,180 |
| 2006-07-03 | 412 | 418 | 410 | 415 | 254,000 | 4,150 |
| 2006-06-30 | 420 | 420 | 408 | 410 | 339,000 | 4,100 |
| 2006-06-29 | 407 | 414 | 405 | 414 | 228,000 | 4,140 |
| 2006-06-28 | 411 | 413 | 407 | 407 | 289,000 | 4,070 |
| 2006-06-27 | 426 | 428 | 419 | 421 | 272,000 | 4,210 |
| 2006-06-26 | 416 | 422 | 412 | 421 | 171,000 | 4,210 |
| 2006-06-23 | 407 | 417 | 406 | 416 | 169,000 | 4,160 |
| 2006-06-22 | 417 | 417 | 410 | 417 | 220,000 | 4,170 |
| 2006-06-21 | 412 | 412 | 391 | 397 | 292,000 | 3,970 |
| 2006-06-20 | 415 | 417 | 402 | 407 | 221,000 | 4,070 |
| 2006-06-19 | 425 | 425 | 417 | 417 | 256,000 | 4,170 |
| 2006-06-16 | 419 | 427 | 412 | 415 | 534,000 | 4,150 |
| 2006-06-15 | 413 | 413 | 398 | 401 | 399,000 | 4,010 |
| 2006-06-14 | 366 | 403 | 366 | 393 | 1,117,000 | 3,930 |
| 2006-06-13 | 391 | 398 | 378 | 381 | 871,000 | 3,810 |
| 2006-06-12 | 355 | 420 | 352 | 415 | 1,535,000 | 4,150 |
| 2006-06-09 | 341 | 362 | 341 | 349 | 822,000 | 3,490 |
| 2006-06-08 | 344 | 352 | 333 | 339 | 770,000 | 3,390 |
| 2006-06-07 | 370 | 385 | 350 | 355 | 683,000 | 3,550 |
| 2006-06-06 | 379 | 387 | 371 | 374 | 441,000 | 3,740 |
| 2006-06-05 | 401 | 408 | 390 | 394 | 366,000 | 3,940 |
| 2006-06-02 | 386 | 401 | 359 | 401 | 906,000 | 4,010 |
| 2006-06-01 | 420 | 421 | 391 | 391 | 554,000 | 3,910 |
| 2006-05-31 | 410 | 412 | 404 | 407 | 346,000 | 4,070 |
| 2006-05-30 | 428 | 428 | 414 | 415 | 490,000 | 4,150 |
| 2006-05-29 | 425 | 447 | 422 | 429 | 1,020,000 | 4,290 |
| 2006-05-26 | 410 | 430 | 410 | 426 | 907,000 | 4,260 |
| 2006-05-25 | 410 | 411 | 394 | 400 | 665,000 | 4,000 |
| 2006-05-24 | 420 | 421 | 405 | 413 | 914,000 | 4,130 |
| 2006-05-23 | 437 | 440 | 419 | 420 | 1,029,000 | 4,200 |
| 2006-05-22 | 479 | 482 | 430 | 432 | 1,162,000 | 4,320 |
| 2006-05-19 | 486 | 490 | 478 | 483 | 333,000 | 4,830 |
| 2006-05-18 | 475 | 494 | 465 | 490 | 497,000 | 4,900 |
| 2006-05-17 | 492 | 502 | 480 | 491 | 391,000 | 4,910 |
| 2006-05-16 | 507 | 515 | 489 | 489 | 233,000 | 4,890 |
| 2006-05-15 | 500 | 515 | 500 | 506 | 178,000 | 5,060 |
| 2006-05-12 | 501 | 519 | 491 | 517 | 477,000 | 5,170 |
| 2006-05-11 | 525 | 533 | 514 | 516 | 300,000 | 5,160 |
| 2006-05-10 | 537 | 541 | 524 | 529 | 289,000 | 5,290 |
| 2006-05-09 | 546 | 547 | 536 | 539 | 171,000 | 5,390 |
| 2006-05-08 | 552 | 553 | 543 | 547 | 219,000 | 5,470 |
| 2006-05-02 | 534 | 543 | 532 | 539 | 187,000 | 5,390 |
| 2006-05-01 | 531 | 542 | 529 | 534 | 309,000 | 5,340 |
| 2006-04-28 | 549 | 553 | 534 | 540 | 356,000 | 5,400 |
| 2006-04-27 | 552 | 563 | 550 | 554 | 222,000 | 5,540 |
| 2006-04-26 | 555 | 566 | 555 | 560 | 322,000 | 5,600 |
| 2006-04-25 | 550 | 568 | 535 | 561 | 490,000 | 5,610 |
| 2006-04-24 | 571 | 573 | 558 | 559 | 845,000 | 5,590 |
| 2006-04-21 | 531 | 570 | 531 | 566 | 1,092,000 | 5,660 |
| 2006-04-20 | 542 | 545 | 531 | 537 | 402,000 | 5,370 |
| 2006-04-19 | 557 | 562 | 546 | 547 | 365,000 | 5,470 |
| 2006-04-18 | 538 | 557 | 535 | 549 | 554,000 | 5,490 |
| 2006-04-17 | 567 | 571 | 547 | 549 | 406,000 | 5,490 |
| 2006-04-14 | 574 | 574 | 568 | 569 | 252,000 | 5,690 |
| 2006-04-13 | 579 | 579 | 565 | 568 | 469,000 | 5,680 |
| 2006-04-12 | 560 | 572 | 560 | 565 | 439,000 | 5,650 |
| 2006-04-11 | 573 | 576 | 558 | 561 | 525,000 | 5,610 |
| 2006-04-10 | 576 | 581 | 564 | 570 | 530,000 | 5,700 |
| 2006-04-07 | 586 | 590 | 574 | 583 | 427,000 | 5,830 |
| 2006-04-06 | 596 | 601 | 586 | 590 | 424,000 | 5,900 |
| 2006-04-05 | 602 | 610 | 592 | 594 | 541,000 | 5,940 |
| 2006-04-04 | 605 | 610 | 602 | 609 | 462,000 | 6,090 |
| 2006-04-03 | 603 | 613 | 603 | 607 | 301,000 | 6,070 |
| 2006-03-31 | 600 | 609 | 599 | 603 | 247,000 | 6,030 |
| 2006-03-30 | 609 | 614 | 600 | 603 | 517,000 | 6,030 |
| 2006-03-29 | 581 | 605 | 580 | 601 | 853,000 | 6,010 |
| 2006-03-28 | 567 | 585 | 566 | 582 | 403,000 | 5,820 |
| 2006-03-27 | 565 | 582 | 565 | 578 | 489,000 | 5,780 |
| 2006-03-24 | 561 | 568 | 558 | 561 | 588,000 | 5,610 |
| 2006-03-23 | 570 | 575 | 554 | 555 | 560,000 | 5,550 |
| 2006-03-22 | 556 | 566 | 551 | 556 | 473,000 | 5,560 |
| 2006-03-20 | 541 | 560 | 541 | 556 | 521,000 | 5,560 |
| 2006-03-17 | 528 | 547 | 527 | 538 | 265,000 | 5,380 |
| 2006-03-16 | 541 | 546 | 534 | 534 | 761,000 | 5,340 |
| 2006-03-15 | 546 | 547 | 540 | 541 | 179,000 | 5,410 |
| 2006-03-14 | 558 | 558 | 537 | 546 | 279,000 | 5,460 |
| 2006-03-13 | 549 | 552 | 541 | 550 | 176,000 | 5,500 |
| 2006-03-10 | 540 | 550 | 535 | 535 | 541,000 | 5,350 |
| 2006-03-09 | 526 | 538 | 526 | 538 | 249,000 | 5,380 |
| 2006-03-08 | 521 | 524 | 518 | 521 | 168,000 | 5,210 |
| 2006-03-07 | 518 | 523 | 516 | 519 | 234,000 | 5,190 |
| 2006-03-06 | 523 | 524 | 507 | 518 | 947,000 | 5,180 |
| 2006-03-03 | 540 | 555 | 536 | 542 | 379,000 | 5,420 |
| 2006-03-02 | 578 | 578 | 549 | 549 | 317,000 | 5,490 |
| 2006-03-01 | 553 | 569 | 530 | 560 | 670,000 | 5,600 |
| 2006-02-28 | 595 | 598 | 573 | 573 | 408,000 | 5,730 |
| 2006-02-27 | 587 | 593 | 582 | 593 | 318,000 | 5,930 |
| 2006-02-24 | 567 | 582 | 566 | 580 | 237,000 | 5,800 |
| 2006-02-23 | 572 | 583 | 556 | 572 | 620,000 | 5,720 |
| 2006-02-22 | 540 | 563 | 532 | 554 | 652,000 | 5,540 |
| 2006-02-21 | 503 | 535 | 502 | 530 | 851,000 | 5,300 |
| 2006-02-20 | 499 | 515 | 480 | 488 | 1,196,000 | 4,880 |
| 2006-02-17 | 576 | 587 | 532 | 539 | 813,000 | 5,390 |
| 2006-02-16 | 599 | 602 | 583 | 586 | 510,000 | 5,860 |
| 2006-02-15 | 615 | 618 | 571 | 582 | 541,000 | 5,820 |
| 2006-02-14 | 561 | 595 | 541 | 591 | 1,005,000 | 5,910 |
| 2006-02-13 | 615 | 617 | 557 | 571 | 1,880,000 | 5,710 |
| 2006-02-10 | 698 | 698 | 640 | 645 | 1,176,000 | 6,450 |
| 2006-02-09 | 699 | 714 | 682 | 688 | 1,211,000 | 6,880 |
| 2006-02-08 | 700 | 708 | 681 | 682 | 1,423,000 | 6,820 |
| 2006-02-07 | 672 | 710 | 666 | 710 | 1,505,000 | 7,100 |
| 2006-02-06 | 673 | 674 | 661 | 669 | 705,000 | 6,690 |
| 2006-02-03 | 643 | 679 | 643 | 667 | 1,790,000 | 6,670 |
| 2006-02-02 | 638 | 649 | 635 | 642 | 872,000 | 6,420 |
| 2006-02-01 | 614 | 634 | 613 | 630 | 930,000 | 6,300 |
| 2006-01-31 | 613 | 619 | 607 | 613 | 415,000 | 6,130 |
| 2006-01-30 | 619 | 628 | 615 | 621 | 874,000 | 6,210 |
| 2006-01-27 | 624 | 630 | 609 | 610 | 710,000 | 6,100 |
| 2006-01-26 | 595 | 610 | 594 | 605 | 372,000 | 6,050 |
| 2006-01-25 | 578 | 597 | 578 | 590 | 336,000 | 5,900 |
| 2006-01-24 | 573 | 590 | 573 | 575 | 289,000 | 5,750 |
| 2006-01-23 | 551 | 598 | 551 | 563 | 512,000 | 5,630 |
| 2006-01-20 | 618 | 623 | 588 | 601 | 828,000 | 6,010 |
| 2006-01-19 | 536 | 595 | 536 | 588 | 851,000 | 5,880 |
| 2006-01-18 | 590 | 599 | 516 | 546 | 1,106,000 | 5,460 |
| 2006-01-17 | 610 | 633 | 584 | 590 | 869,000 | 5,900 |
| 2006-01-16 | 643 | 647 | 630 | 633 | 485,000 | 6,330 |
| 2006-01-13 | 646 | 662 | 645 | 647 | 985,000 | 6,470 |
| 2006-01-12 | 650 | 650 | 639 | 644 | 836,000 | 6,440 |
| 2006-01-11 | 629 | 648 | 620 | 648 | 1,201,000 | 6,480 |
| 2006-01-10 | 618 | 629 | 603 | 620 | 1,485,000 | 6,200 |
| 2006-01-06 | 605 | 617 | 591 | 613 | 1,215,000 | 6,130 |
| 2006-01-05 | 605 | 633 | 581 | 604 | 2,645,000 | 6,040 |
| 2006-01-04 | 548 | 588 | 541 | 585 | 1,846,000 | 5,850 |
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
