1964 中外炉工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 391 | 394 | 381 | 381 | 246,000 | 3,810 |
| 2007-12-27 | 406 | 406 | 396 | 401 | 291,000 | 4,010 |
| 2007-12-26 | 400 | 407 | 397 | 406 | 344,000 | 4,060 |
| 2007-12-25 | 381 | 397 | 381 | 395 | 433,000 | 3,950 |
| 2007-12-21 | 378 | 378 | 373 | 375 | 301,000 | 3,750 |
| 2007-12-20 | 380 | 382 | 376 | 377 | 252,000 | 3,770 |
| 2007-12-19 | 384 | 391 | 375 | 375 | 362,000 | 3,750 |
| 2007-12-18 | 388 | 392 | 382 | 388 | 307,000 | 3,880 |
| 2007-12-17 | 407 | 407 | 384 | 393 | 453,000 | 3,930 |
| 2007-12-14 | 419 | 423 | 407 | 407 | 428,000 | 4,070 |
| 2007-12-13 | 424 | 427 | 415 | 419 | 434,000 | 4,190 |
| 2007-12-12 | 406 | 425 | 404 | 424 | 361,000 | 4,240 |
| 2007-12-11 | 419 | 424 | 414 | 414 | 335,000 | 4,140 |
| 2007-12-10 | 411 | 415 | 409 | 414 | 205,000 | 4,140 |
| 2007-12-07 | 407 | 411 | 403 | 411 | 387,000 | 4,110 |
| 2007-12-06 | 398 | 402 | 396 | 400 | 295,000 | 4,000 |
| 2007-12-05 | 388 | 392 | 385 | 389 | 311,000 | 3,890 |
| 2007-12-04 | 394 | 396 | 387 | 388 | 329,000 | 3,880 |
| 2007-12-03 | 399 | 403 | 390 | 391 | 203,000 | 3,910 |
| 2007-11-30 | 395 | 398 | 389 | 389 | 541,000 | 3,890 |
| 2007-11-29 | 389 | 398 | 388 | 397 | 477,000 | 3,970 |
| 2007-11-28 | 390 | 394 | 381 | 383 | 472,000 | 3,830 |
| 2007-11-27 | 369 | 374 | 363 | 372 | 441,000 | 3,720 |
| 2007-11-26 | 374 | 379 | 371 | 374 | 184,000 | 3,740 |
| 2007-11-22 | 357 | 369 | 357 | 369 | 422,000 | 3,690 |
| 2007-11-21 | 376 | 377 | 367 | 367 | 265,000 | 3,670 |
| 2007-11-20 | 360 | 373 | 355 | 372 | 713,000 | 3,720 |
| 2007-11-19 | 390 | 390 | 367 | 367 | 483,000 | 3,670 |
| 2007-11-16 | 408 | 409 | 399 | 400 | 500,000 | 4,000 |
| 2007-11-15 | 411 | 415 | 405 | 406 | 196,000 | 4,060 |
| 2007-11-14 | 403 | 408 | 402 | 406 | 304,000 | 4,060 |
| 2007-11-13 | 392 | 397 | 390 | 393 | 252,000 | 3,930 |
| 2007-11-12 | 398 | 399 | 389 | 396 | 302,000 | 3,960 |
| 2007-11-09 | 417 | 422 | 402 | 405 | 319,000 | 4,050 |
| 2007-11-08 | 420 | 420 | 405 | 409 | 376,000 | 4,090 |
| 2007-11-07 | 433 | 434 | 422 | 423 | 261,000 | 4,230 |
| 2007-11-06 | 420 | 436 | 420 | 430 | 231,000 | 4,300 |
| 2007-11-05 | 436 | 437 | 425 | 425 | 278,000 | 4,250 |
| 2007-11-02 | 428 | 443 | 428 | 441 | 321,000 | 4,410 |
| 2007-11-01 | 449 | 449 | 442 | 443 | 307,000 | 4,430 |
| 2007-10-31 | 435 | 450 | 432 | 450 | 443,000 | 4,500 |
| 2007-10-30 | 437 | 442 | 434 | 440 | 261,000 | 4,400 |
| 2007-10-29 | 439 | 442 | 435 | 439 | 298,000 | 4,390 |
| 2007-10-26 | 428 | 438 | 428 | 435 | 552,000 | 4,350 |
| 2007-10-25 | 436 | 438 | 421 | 427 | 703,000 | 4,270 |
| 2007-10-24 | 414 | 448 | 414 | 440 | 1,082,000 | 4,400 |
| 2007-10-23 | 415 | 417 | 413 | 414 | 134,000 | 4,140 |
| 2007-10-22 | 407 | 415 | 404 | 415 | 285,000 | 4,150 |
| 2007-10-19 | 425 | 427 | 420 | 426 | 341,000 | 4,260 |
| 2007-10-18 | 415 | 430 | 415 | 428 | 430,000 | 4,280 |
| 2007-10-17 | 415 | 422 | 409 | 414 | 670,000 | 4,140 |
| 2007-10-16 | 428 | 431 | 420 | 420 | 521,000 | 4,200 |
| 2007-10-15 | 421 | 428 | 421 | 426 | 372,000 | 4,260 |
| 2007-10-12 | 422 | 425 | 421 | 421 | 334,000 | 4,210 |
| 2007-10-11 | 419 | 422 | 413 | 420 | 318,000 | 4,200 |
| 2007-10-10 | 423 | 426 | 418 | 419 | 434,000 | 4,190 |
| 2007-10-09 | 428 | 428 | 420 | 421 | 280,000 | 4,210 |
| 2007-10-05 | 418 | 429 | 417 | 424 | 371,000 | 4,240 |
| 2007-10-04 | 423 | 424 | 417 | 420 | 327,000 | 4,200 |
| 2007-10-03 | 425 | 428 | 417 | 426 | 489,000 | 4,260 |
| 2007-10-02 | 428 | 431 | 426 | 430 | 397,000 | 4,300 |
| 2007-10-01 | 418 | 424 | 415 | 423 | 374,000 | 4,230 |
| 2007-09-28 | 418 | 425 | 416 | 419 | 328,000 | 4,190 |
| 2007-09-27 | 410 | 421 | 409 | 420 | 409,000 | 4,200 |
| 2007-09-26 | 400 | 404 | 396 | 404 | 325,000 | 4,040 |
| 2007-09-25 | 401 | 402 | 396 | 400 | 218,000 | 4,000 |
| 2007-09-21 | 399 | 402 | 398 | 401 | 466,000 | 4,010 |
| 2007-09-20 | 417 | 419 | 402 | 404 | 653,000 | 4,040 |
| 2007-09-19 | 403 | 415 | 403 | 413 | 302,000 | 4,130 |
| 2007-09-18 | 406 | 410 | 398 | 398 | 198,000 | 3,980 |
| 2007-09-14 | 406 | 413 | 404 | 411 | 606,000 | 4,110 |
| 2007-09-13 | 408 | 409 | 401 | 406 | 443,000 | 4,060 |
| 2007-09-12 | 411 | 415 | 408 | 408 | 310,000 | 4,080 |
| 2007-09-11 | 407 | 410 | 402 | 408 | 273,000 | 4,080 |
| 2007-09-10 | 400 | 410 | 399 | 407 | 303,000 | 4,070 |
| 2007-09-07 | 409 | 415 | 401 | 414 | 379,000 | 4,140 |
| 2007-09-06 | 402 | 418 | 401 | 414 | 465,000 | 4,140 |
| 2007-09-05 | 423 | 423 | 412 | 412 | 353,000 | 4,120 |
| 2007-09-04 | 428 | 428 | 423 | 423 | 200,000 | 4,230 |
| 2007-09-03 | 420 | 426 | 420 | 425 | 193,000 | 4,250 |
| 2007-08-31 | 407 | 425 | 407 | 425 | 326,000 | 4,250 |
| 2007-08-30 | 415 | 417 | 407 | 410 | 245,000 | 4,100 |
| 2007-08-29 | 402 | 414 | 402 | 409 | 299,000 | 4,090 |
| 2007-08-28 | 410 | 422 | 410 | 418 | 231,000 | 4,180 |
| 2007-08-27 | 424 | 424 | 413 | 415 | 258,000 | 4,150 |
| 2007-08-24 | 424 | 425 | 413 | 419 | 220,000 | 4,190 |
| 2007-08-23 | 418 | 424 | 416 | 424 | 637,000 | 4,240 |
| 2007-08-22 | 401 | 417 | 394 | 413 | 951,000 | 4,130 |
| 2007-08-21 | 379 | 404 | 375 | 401 | 845,000 | 4,010 |
| 2007-08-20 | 373 | 391 | 373 | 383 | 1,015,000 | 3,830 |
| 2007-08-17 | 373 | 387 | 358 | 364 | 1,325,000 | 3,640 |
| 2007-08-16 | 386 | 387 | 372 | 379 | 697,000 | 3,790 |
| 2007-08-15 | 385 | 386 | 381 | 386 | 439,000 | 3,860 |
| 2007-08-14 | 397 | 398 | 385 | 392 | 398,000 | 3,920 |
| 2007-08-13 | 394 | 400 | 389 | 397 | 726,000 | 3,970 |
| 2007-08-10 | 393 | 399 | 384 | 394 | 1,006,000 | 3,940 |
| 2007-08-09 | 407 | 409 | 392 | 399 | 1,157,000 | 3,990 |
| 2007-08-08 | 406 | 411 | 401 | 402 | 483,000 | 4,020 |
| 2007-08-07 | 415 | 415 | 404 | 404 | 355,000 | 4,040 |
| 2007-08-06 | 408 | 411 | 403 | 409 | 249,000 | 4,090 |
| 2007-08-03 | 417 | 418 | 413 | 415 | 292,000 | 4,150 |
| 2007-08-02 | 405 | 413 | 401 | 407 | 358,000 | 4,070 |
| 2007-08-01 | 420 | 420 | 405 | 405 | 335,000 | 4,050 |
| 2007-07-31 | 424 | 424 | 413 | 417 | 297,000 | 4,170 |
| 2007-07-30 | 403 | 417 | 401 | 415 | 293,000 | 4,150 |
| 2007-07-27 | 402 | 413 | 401 | 408 | 346,000 | 4,080 |
| 2007-07-26 | 429 | 432 | 421 | 421 | 328,000 | 4,210 |
| 2007-07-25 | 430 | 432 | 421 | 427 | 404,000 | 4,270 |
| 2007-07-24 | 443 | 447 | 432 | 436 | 586,000 | 4,360 |
| 2007-07-23 | 441 | 444 | 436 | 443 | 921,000 | 4,430 |
| 2007-07-20 | 420 | 452 | 419 | 449 | 1,534,000 | 4,490 |
| 2007-07-19 | 414 | 418 | 411 | 415 | 170,000 | 4,150 |
| 2007-07-18 | 424 | 425 | 412 | 413 | 304,000 | 4,130 |
| 2007-07-17 | 415 | 421 | 415 | 421 | 357,000 | 4,210 |
| 2007-07-13 | 427 | 427 | 419 | 421 | 535,000 | 4,210 |
| 2007-07-12 | 425 | 428 | 420 | 424 | 305,000 | 4,240 |
| 2007-07-11 | 427 | 428 | 423 | 425 | 234,000 | 4,250 |
| 2007-07-10 | 424 | 429 | 421 | 428 | 238,000 | 4,280 |
| 2007-07-09 | 428 | 428 | 423 | 424 | 226,000 | 4,240 |
| 2007-07-06 | 429 | 429 | 423 | 427 | 270,000 | 4,270 |
| 2007-07-05 | 427 | 433 | 426 | 429 | 566,000 | 4,290 |
| 2007-07-04 | 421 | 426 | 420 | 425 | 191,000 | 4,250 |
| 2007-07-03 | 424 | 426 | 418 | 422 | 302,000 | 4,220 |
| 2007-07-02 | 412 | 423 | 411 | 423 | 380,000 | 4,230 |
| 2007-06-29 | 411 | 411 | 407 | 410 | 261,000 | 4,100 |
| 2007-06-28 | 413 | 413 | 405 | 411 | 293,000 | 4,110 |
| 2007-06-27 | 413 | 413 | 403 | 405 | 388,000 | 4,050 |
| 2007-06-26 | 419 | 421 | 415 | 416 | 225,000 | 4,160 |
| 2007-06-25 | 423 | 425 | 418 | 418 | 314,000 | 4,180 |
| 2007-06-22 | 428 | 428 | 423 | 425 | 280,000 | 4,250 |
| 2007-06-21 | 422 | 424 | 420 | 424 | 245,000 | 4,240 |
| 2007-06-20 | 429 | 430 | 425 | 426 | 267,000 | 4,260 |
| 2007-06-19 | 436 | 436 | 424 | 424 | 354,000 | 4,240 |
| 2007-06-18 | 434 | 438 | 430 | 433 | 456,000 | 4,330 |
| 2007-06-15 | 410 | 429 | 410 | 428 | 581,000 | 4,280 |
| 2007-06-14 | 415 | 415 | 410 | 413 | 155,000 | 4,130 |
| 2007-06-13 | 405 | 414 | 399 | 410 | 488,000 | 4,100 |
| 2007-06-12 | 414 | 415 | 403 | 406 | 295,000 | 4,060 |
| 2007-06-11 | 423 | 423 | 410 | 411 | 349,000 | 4,110 |
| 2007-06-08 | 429 | 429 | 415 | 418 | 666,000 | 4,180 |
| 2007-06-07 | 415 | 433 | 414 | 428 | 701,000 | 4,280 |
| 2007-06-06 | 416 | 417 | 411 | 413 | 318,000 | 4,130 |
| 2007-06-05 | 420 | 421 | 413 | 417 | 495,000 | 4,170 |
| 2007-06-04 | 422 | 425 | 415 | 418 | 662,000 | 4,180 |
| 2007-06-01 | 415 | 420 | 413 | 417 | 550,000 | 4,170 |
| 2007-05-31 | 427 | 428 | 412 | 413 | 1,158,000 | 4,130 |
| 2007-05-30 | 432 | 433 | 418 | 432 | 1,166,000 | 4,320 |
| 2007-05-29 | 384 | 437 | 384 | 437 | 2,043,000 | 4,370 |
| 2007-05-28 | 382 | 386 | 381 | 383 | 395,000 | 3,830 |
| 2007-05-25 | 388 | 389 | 377 | 381 | 586,000 | 3,810 |
| 2007-05-24 | 395 | 396 | 387 | 389 | 302,000 | 3,890 |
| 2007-05-23 | 395 | 399 | 391 | 392 | 721,000 | 3,920 |
| 2007-05-22 | 386 | 397 | 386 | 393 | 667,000 | 3,930 |
| 2007-05-21 | 392 | 396 | 381 | 385 | 1,039,000 | 3,850 |
| 2007-05-18 | 411 | 413 | 370 | 390 | 1,076,000 | 3,900 |
| 2007-05-17 | 424 | 428 | 415 | 416 | 393,000 | 4,160 |
| 2007-05-16 | 406 | 412 | 403 | 410 | 574,000 | 4,100 |
| 2007-05-15 | 429 | 429 | 414 | 416 | 464,000 | 4,160 |
| 2007-05-14 | 438 | 444 | 432 | 434 | 569,000 | 4,340 |
| 2007-05-11 | 446 | 446 | 433 | 437 | 398,000 | 4,370 |
| 2007-05-10 | 445 | 447 | 443 | 447 | 213,000 | 4,470 |
| 2007-05-09 | 441 | 445 | 436 | 441 | 332,000 | 4,410 |
| 2007-05-08 | 449 | 450 | 445 | 446 | 164,000 | 4,460 |
| 2007-05-07 | 450 | 451 | 445 | 448 | 337,000 | 4,480 |
| 2007-05-02 | 448 | 448 | 443 | 445 | 258,000 | 4,450 |
| 2007-05-01 | 455 | 455 | 441 | 443 | 223,000 | 4,430 |
| 2007-04-27 | 440 | 446 | 437 | 443 | 320,000 | 4,430 |
| 2007-04-26 | 431 | 436 | 427 | 435 | 326,000 | 4,350 |
| 2007-04-25 | 423 | 436 | 421 | 429 | 373,000 | 4,290 |
| 2007-04-24 | 422 | 431 | 422 | 428 | 260,000 | 4,280 |
| 2007-04-23 | 439 | 443 | 428 | 432 | 356,000 | 4,320 |
| 2007-04-20 | 438 | 443 | 435 | 437 | 262,000 | 4,370 |
| 2007-04-19 | 445 | 446 | 433 | 438 | 358,000 | 4,380 |
| 2007-04-18 | 440 | 450 | 438 | 445 | 572,000 | 4,450 |
| 2007-04-17 | 456 | 459 | 436 | 440 | 873,000 | 4,400 |
| 2007-04-16 | 458 | 463 | 455 | 456 | 372,000 | 4,560 |
| 2007-04-13 | 475 | 475 | 453 | 454 | 934,000 | 4,540 |
| 2007-04-12 | 472 | 475 | 467 | 471 | 414,000 | 4,710 |
| 2007-04-11 | 478 | 484 | 470 | 472 | 650,000 | 4,720 |
| 2007-04-10 | 458 | 474 | 458 | 474 | 972,000 | 4,740 |
| 2007-04-09 | 463 | 464 | 452 | 455 | 1,015,000 | 4,550 |
| 2007-04-06 | 463 | 471 | 460 | 464 | 553,000 | 4,640 |
| 2007-04-05 | 469 | 474 | 463 | 465 | 740,000 | 4,650 |
| 2007-04-04 | 470 | 475 | 467 | 474 | 620,000 | 4,740 |
| 2007-04-03 | 466 | 476 | 461 | 470 | 579,000 | 4,700 |
| 2007-04-02 | 478 | 481 | 465 | 469 | 628,000 | 4,690 |
| 2007-03-30 | 476 | 482 | 472 | 478 | 290,000 | 4,780 |
| 2007-03-29 | 472 | 476 | 465 | 476 | 823,000 | 4,760 |
| 2007-03-28 | 488 | 493 | 477 | 482 | 422,000 | 4,820 |
| 2007-03-27 | 487 | 498 | 484 | 488 | 470,000 | 4,880 |
| 2007-03-26 | 497 | 501 | 493 | 499 | 275,000 | 4,990 |
| 2007-03-23 | 500 | 500 | 488 | 496 | 726,000 | 4,960 |
| 2007-03-22 | 499 | 504 | 498 | 500 | 595,000 | 5,000 |
| 2007-03-20 | 493 | 497 | 492 | 494 | 477,000 | 4,940 |
| 2007-03-19 | 480 | 487 | 480 | 484 | 266,000 | 4,840 |
| 2007-03-16 | 487 | 497 | 477 | 480 | 484,000 | 4,800 |
| 2007-03-15 | 481 | 497 | 481 | 491 | 879,000 | 4,910 |
| 2007-03-14 | 488 | 488 | 477 | 477 | 618,000 | 4,770 |
| 2007-03-13 | 504 | 506 | 498 | 498 | 359,000 | 4,980 |
| 2007-03-12 | 508 | 511 | 498 | 501 | 704,000 | 5,010 |
| 2007-03-09 | 509 | 513 | 502 | 507 | 517,000 | 5,070 |
| 2007-03-08 | 487 | 507 | 486 | 505 | 478,000 | 5,050 |
| 2007-03-07 | 499 | 500 | 483 | 485 | 571,000 | 4,850 |
| 2007-03-06 | 464 | 492 | 460 | 484 | 781,000 | 4,840 |
| 2007-03-05 | 498 | 498 | 461 | 465 | 832,000 | 4,650 |
| 2007-03-02 | 500 | 507 | 489 | 503 | 537,000 | 5,030 |
| 2007-03-01 | 505 | 509 | 489 | 495 | 758,000 | 4,950 |
| 2007-02-28 | 469 | 500 | 469 | 497 | 1,046,000 | 4,970 |
| 2007-02-27 | 544 | 544 | 522 | 524 | 775,000 | 5,240 |
| 2007-02-26 | 536 | 546 | 534 | 541 | 704,000 | 5,410 |
| 2007-02-23 | 536 | 537 | 523 | 531 | 873,000 | 5,310 |
| 2007-02-22 | 528 | 540 | 518 | 539 | 2,176,000 | 5,390 |
| 2007-02-21 | 482 | 505 | 481 | 502 | 1,325,000 | 5,020 |
| 2007-02-20 | 482 | 483 | 477 | 483 | 354,000 | 4,830 |
| 2007-02-19 | 477 | 484 | 476 | 481 | 420,000 | 4,810 |
| 2007-02-16 | 476 | 479 | 471 | 476 | 632,000 | 4,760 |
| 2007-02-15 | 480 | 488 | 477 | 480 | 473,000 | 4,800 |
| 2007-02-14 | 481 | 489 | 478 | 481 | 518,000 | 4,810 |
| 2007-02-13 | 480 | 492 | 480 | 482 | 532,000 | 4,820 |
| 2007-02-09 | 471 | 484 | 471 | 483 | 605,000 | 4,830 |
| 2007-02-08 | 486 | 486 | 475 | 476 | 356,000 | 4,760 |
| 2007-02-07 | 485 | 488 | 479 | 486 | 564,000 | 4,860 |
| 2007-02-06 | 473 | 485 | 473 | 485 | 379,000 | 4,850 |
| 2007-02-05 | 478 | 483 | 473 | 474 | 420,000 | 4,740 |
| 2007-02-02 | 483 | 484 | 478 | 479 | 249,000 | 4,790 |
| 2007-02-01 | 477 | 484 | 477 | 483 | 294,000 | 4,830 |
| 2007-01-31 | 485 | 487 | 476 | 478 | 258,000 | 4,780 |
| 2007-01-30 | 490 | 494 | 484 | 484 | 334,000 | 4,840 |
| 2007-01-29 | 483 | 494 | 483 | 490 | 237,000 | 4,900 |
| 2007-01-26 | 480 | 483 | 476 | 482 | 309,000 | 4,820 |
| 2007-01-25 | 491 | 497 | 486 | 487 | 450,000 | 4,870 |
| 2007-01-24 | 497 | 498 | 490 | 491 | 347,000 | 4,910 |
| 2007-01-23 | 487 | 495 | 487 | 494 | 427,000 | 4,940 |
| 2007-01-22 | 490 | 492 | 486 | 487 | 350,000 | 4,870 |
| 2007-01-19 | 486 | 488 | 481 | 486 | 471,000 | 4,860 |
| 2007-01-18 | 473 | 484 | 470 | 484 | 693,000 | 4,840 |
| 2007-01-17 | 468 | 471 | 463 | 470 | 262,000 | 4,700 |
| 2007-01-16 | 465 | 473 | 462 | 469 | 585,000 | 4,690 |
| 2007-01-15 | 453 | 462 | 451 | 461 | 445,000 | 4,610 |
| 2007-01-12 | 454 | 456 | 448 | 451 | 557,000 | 4,510 |
| 2007-01-11 | 447 | 456 | 445 | 450 | 393,000 | 4,500 |
| 2007-01-10 | 451 | 451 | 441 | 441 | 296,000 | 4,410 |
| 2007-01-09 | 445 | 453 | 442 | 450 | 494,000 | 4,500 |
| 2007-01-05 | 458 | 458 | 441 | 445 | 666,000 | 4,450 |
| 2007-01-04 | 458 | 461 | 455 | 461 | 143,000 | 4,610 |
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
