1964 中外炉工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 279 | 286 | 271 | 280 | 591,000 | 2,800 |
| 2008-12-29 | 260 | 274 | 258 | 274 | 636,000 | 2,740 |
| 2008-12-26 | 255 | 263 | 253 | 256 | 1,140,000 | 2,560 |
| 2008-12-25 | 259 | 259 | 251 | 252 | 538,000 | 2,520 |
| 2008-12-24 | 260 | 262 | 254 | 259 | 418,000 | 2,590 |
| 2008-12-22 | 256 | 264 | 251 | 255 | 510,000 | 2,550 |
| 2008-12-19 | 273 | 273 | 257 | 258 | 833,000 | 2,580 |
| 2008-12-18 | 275 | 285 | 266 | 273 | 562,000 | 2,730 |
| 2008-12-17 | 290 | 294 | 268 | 277 | 1,007,000 | 2,770 |
| 2008-12-16 | 288 | 296 | 283 | 285 | 947,000 | 2,850 |
| 2008-12-15 | 287 | 290 | 284 | 288 | 906,000 | 2,880 |
| 2008-12-12 | 276 | 289 | 266 | 277 | 1,566,000 | 2,770 |
| 2008-12-11 | 266 | 279 | 264 | 276 | 991,000 | 2,760 |
| 2008-12-10 | 261 | 270 | 255 | 266 | 853,000 | 2,660 |
| 2008-12-09 | 256 | 261 | 248 | 260 | 1,414,000 | 2,600 |
| 2008-12-08 | 245 | 253 | 240 | 251 | 916,000 | 2,510 |
| 2008-12-05 | 240 | 255 | 238 | 247 | 942,000 | 2,470 |
| 2008-12-04 | 261 | 263 | 236 | 244 | 2,426,000 | 2,440 |
| 2008-12-03 | 275 | 279 | 246 | 252 | 2,058,000 | 2,520 |
| 2008-12-02 | 289 | 294 | 265 | 265 | 2,895,000 | 2,650 |
| 2008-12-01 | 283 | 302 | 277 | 300 | 2,640,000 | 3,000 |
| 2008-11-28 | 277 | 292 | 273 | 288 | 616,000 | 2,880 |
| 2008-11-27 | 279 | 286 | 271 | 276 | 520,000 | 2,760 |
| 2008-11-26 | 280 | 287 | 273 | 275 | 767,000 | 2,750 |
| 2008-11-25 | 285 | 285 | 270 | 283 | 1,258,000 | 2,830 |
| 2008-11-21 | 232 | 268 | 232 | 268 | 1,995,000 | 2,680 |
| 2008-11-20 | 282 | 287 | 255 | 257 | 2,655,000 | 2,570 |
| 2008-11-19 | 310 | 320 | 287 | 297 | 3,455,000 | 2,970 |
| 2008-11-18 | 286 | 318 | 284 | 315 | 4,060,000 | 3,150 |
| 2008-11-17 | 256 | 282 | 248 | 279 | 2,542,000 | 2,790 |
| 2008-11-14 | 270 | 270 | 247 | 254 | 1,209,000 | 2,540 |
| 2008-11-13 | 255 | 260 | 247 | 255 | 501,000 | 2,550 |
| 2008-11-12 | 263 | 283 | 259 | 265 | 578,000 | 2,650 |
| 2008-11-11 | 264 | 274 | 258 | 264 | 422,000 | 2,640 |
| 2008-11-10 | 273 | 278 | 269 | 274 | 413,000 | 2,740 |
| 2008-11-07 | 254 | 267 | 240 | 254 | 917,000 | 2,540 |
| 2008-11-06 | 293 | 293 | 266 | 273 | 626,000 | 2,730 |
| 2008-11-05 | 307 | 310 | 298 | 303 | 495,000 | 3,030 |
| 2008-11-04 | 281 | 289 | 273 | 286 | 407,000 | 2,860 |
| 2008-10-31 | 266 | 281 | 256 | 266 | 605,000 | 2,660 |
| 2008-10-30 | 242 | 271 | 236 | 268 | 1,075,000 | 2,680 |
| 2008-10-29 | 239 | 245 | 224 | 232 | 1,283,000 | 2,320 |
| 2008-10-28 | 202 | 218 | 184 | 216 | 1,681,000 | 2,160 |
| 2008-10-27 | 240 | 252 | 205 | 207 | 1,169,000 | 2,070 |
| 2008-10-24 | 291 | 291 | 233 | 237 | 1,144,000 | 2,370 |
| 2008-10-23 | 281 | 293 | 271 | 293 | 577,000 | 2,930 |
| 2008-10-22 | 315 | 322 | 300 | 301 | 556,000 | 3,010 |
| 2008-10-21 | 334 | 335 | 312 | 332 | 536,000 | 3,320 |
| 2008-10-20 | 309 | 321 | 302 | 309 | 599,000 | 3,090 |
| 2008-10-17 | 316 | 326 | 308 | 311 | 556,000 | 3,110 |
| 2008-10-16 | 313 | 328 | 311 | 311 | 624,000 | 3,110 |
| 2008-10-15 | 366 | 373 | 336 | 348 | 816,000 | 3,480 |
| 2008-10-14 | 374 | 385 | 365 | 376 | 834,000 | 3,760 |
| 2008-10-10 | 330 | 331 | 300 | 309 | 987,000 | 3,090 |
| 2008-10-09 | 336 | 361 | 336 | 343 | 775,000 | 3,430 |
| 2008-10-08 | 374 | 382 | 333 | 341 | 757,000 | 3,410 |
| 2008-10-07 | 350 | 405 | 346 | 392 | 980,000 | 3,920 |
| 2008-10-06 | 374 | 393 | 363 | 380 | 925,000 | 3,800 |
| 2008-10-03 | 438 | 448 | 391 | 404 | 1,343,000 | 4,040 |
| 2008-10-02 | 506 | 506 | 466 | 468 | 500,000 | 4,680 |
| 2008-10-01 | 499 | 508 | 492 | 507 | 469,000 | 5,070 |
| 2008-09-30 | 483 | 504 | 476 | 504 | 476,000 | 5,040 |
| 2008-09-29 | 492 | 507 | 492 | 498 | 244,000 | 4,980 |
| 2008-09-26 | 507 | 508 | 488 | 491 | 464,000 | 4,910 |
| 2008-09-25 | 494 | 510 | 483 | 506 | 527,000 | 5,060 |
| 2008-09-24 | 492 | 492 | 482 | 489 | 379,000 | 4,890 |
| 2008-09-22 | 524 | 524 | 496 | 497 | 420,000 | 4,970 |
| 2008-09-19 | 510 | 525 | 498 | 520 | 511,000 | 5,200 |
| 2008-09-18 | 489 | 507 | 465 | 500 | 1,166,000 | 5,000 |
| 2008-09-17 | 539 | 539 | 482 | 489 | 1,097,000 | 4,890 |
| 2008-09-16 | 500 | 530 | 499 | 529 | 894,000 | 5,290 |
| 2008-09-12 | 498 | 536 | 491 | 531 | 978,000 | 5,310 |
| 2008-09-11 | 526 | 531 | 496 | 497 | 625,000 | 4,970 |
| 2008-09-10 | 513 | 528 | 513 | 523 | 673,000 | 5,230 |
| 2008-09-09 | 519 | 535 | 514 | 519 | 944,000 | 5,190 |
| 2008-09-08 | 505 | 523 | 505 | 516 | 452,000 | 5,160 |
| 2008-09-05 | 512 | 521 | 507 | 510 | 903,000 | 5,100 |
| 2008-09-04 | 518 | 547 | 517 | 542 | 1,235,000 | 5,420 |
| 2008-09-03 | 495 | 522 | 493 | 520 | 656,000 | 5,200 |
| 2008-09-02 | 510 | 512 | 481 | 490 | 389,000 | 4,900 |
| 2008-09-01 | 520 | 523 | 508 | 510 | 310,000 | 5,100 |
| 2008-08-29 | 520 | 526 | 518 | 525 | 383,000 | 5,250 |
| 2008-08-28 | 515 | 516 | 499 | 510 | 334,000 | 5,100 |
| 2008-08-27 | 523 | 523 | 508 | 511 | 261,000 | 5,110 |
| 2008-08-26 | 516 | 528 | 511 | 524 | 299,000 | 5,240 |
| 2008-08-25 | 519 | 530 | 519 | 521 | 207,000 | 5,210 |
| 2008-08-22 | 512 | 525 | 511 | 514 | 400,000 | 5,140 |
| 2008-08-21 | 527 | 531 | 520 | 520 | 521,000 | 5,200 |
| 2008-08-20 | 524 | 535 | 521 | 530 | 721,000 | 5,300 |
| 2008-08-19 | 511 | 522 | 508 | 520 | 570,000 | 5,200 |
| 2008-08-18 | 494 | 526 | 493 | 522 | 1,102,000 | 5,220 |
| 2008-08-15 | 469 | 493 | 467 | 491 | 1,520,000 | 4,910 |
| 2008-08-14 | 423 | 485 | 423 | 469 | 1,160,000 | 4,690 |
| 2008-08-13 | 441 | 444 | 431 | 435 | 428,000 | 4,350 |
| 2008-08-12 | 455 | 465 | 451 | 451 | 263,000 | 4,510 |
| 2008-08-11 | 460 | 466 | 455 | 459 | 319,000 | 4,590 |
| 2008-08-08 | 456 | 468 | 450 | 459 | 401,000 | 4,590 |
| 2008-08-07 | 469 | 469 | 453 | 461 | 254,000 | 4,610 |
| 2008-08-06 | 458 | 469 | 452 | 464 | 684,000 | 4,640 |
| 2008-08-05 | 447 | 458 | 440 | 448 | 455,000 | 4,480 |
| 2008-08-04 | 469 | 474 | 450 | 450 | 714,000 | 4,500 |
| 2008-08-01 | 491 | 491 | 472 | 474 | 330,000 | 4,740 |
| 2008-07-31 | 492 | 497 | 482 | 491 | 439,000 | 4,910 |
| 2008-07-30 | 470 | 489 | 470 | 485 | 378,000 | 4,850 |
| 2008-07-29 | 466 | 468 | 454 | 465 | 335,000 | 4,650 |
| 2008-07-28 | 488 | 495 | 470 | 476 | 444,000 | 4,760 |
| 2008-07-25 | 493 | 493 | 480 | 486 | 468,000 | 4,860 |
| 2008-07-24 | 503 | 508 | 484 | 503 | 718,000 | 5,030 |
| 2008-07-23 | 477 | 501 | 477 | 499 | 546,000 | 4,990 |
| 2008-07-22 | 473 | 480 | 460 | 476 | 289,000 | 4,760 |
| 2008-07-18 | 481 | 481 | 466 | 469 | 499,000 | 4,690 |
| 2008-07-17 | 480 | 485 | 475 | 480 | 340,000 | 4,800 |
| 2008-07-16 | 480 | 483 | 463 | 472 | 505,000 | 4,720 |
| 2008-07-15 | 481 | 484 | 471 | 477 | 488,000 | 4,770 |
| 2008-07-14 | 475 | 497 | 474 | 485 | 508,000 | 4,850 |
| 2008-07-11 | 481 | 485 | 468 | 476 | 559,000 | 4,760 |
| 2008-07-10 | 472 | 485 | 470 | 476 | 522,000 | 4,760 |
| 2008-07-09 | 491 | 494 | 476 | 480 | 652,000 | 4,800 |
| 2008-07-08 | 501 | 506 | 474 | 479 | 664,000 | 4,790 |
| 2008-07-07 | 492 | 505 | 489 | 500 | 700,000 | 5,000 |
| 2008-07-04 | 497 | 497 | 475 | 489 | 900,000 | 4,890 |
| 2008-07-03 | 487 | 506 | 474 | 501 | 995,000 | 5,010 |
| 2008-07-02 | 510 | 511 | 487 | 488 | 596,000 | 4,880 |
| 2008-07-01 | 521 | 532 | 498 | 500 | 945,000 | 5,000 |
| 2008-06-30 | 541 | 545 | 523 | 524 | 756,000 | 5,240 |
| 2008-06-27 | 538 | 553 | 534 | 545 | 917,000 | 5,450 |
| 2008-06-26 | 560 | 577 | 547 | 556 | 1,130,000 | 5,560 |
| 2008-06-25 | 567 | 567 | 545 | 561 | 726,000 | 5,610 |
| 2008-06-24 | 559 | 573 | 552 | 566 | 1,616,000 | 5,660 |
| 2008-06-23 | 500 | 566 | 499 | 565 | 1,890,000 | 5,650 |
| 2008-06-20 | 542 | 545 | 499 | 515 | 1,088,000 | 5,150 |
| 2008-06-19 | 533 | 550 | 517 | 537 | 1,395,000 | 5,370 |
| 2008-06-18 | 537 | 539 | 522 | 533 | 828,000 | 5,330 |
| 2008-06-17 | 512 | 554 | 505 | 537 | 1,739,000 | 5,370 |
| 2008-06-16 | 515 | 524 | 505 | 520 | 506,000 | 5,200 |
| 2008-06-13 | 519 | 529 | 508 | 513 | 1,287,000 | 5,130 |
| 2008-06-12 | 506 | 516 | 499 | 509 | 1,205,000 | 5,090 |
| 2008-06-11 | 506 | 526 | 489 | 526 | 1,736,000 | 5,260 |
| 2008-06-10 | 523 | 533 | 497 | 510 | 2,796,000 | 5,100 |
| 2008-06-09 | 465 | 542 | 464 | 530 | 5,643,000 | 5,300 |
| 2008-06-06 | 479 | 480 | 463 | 464 | 802,000 | 4,640 |
| 2008-06-05 | 477 | 478 | 456 | 478 | 978,000 | 4,780 |
| 2008-06-04 | 465 | 480 | 462 | 477 | 600,000 | 4,770 |
| 2008-06-03 | 466 | 470 | 461 | 464 | 430,000 | 4,640 |
| 2008-06-02 | 463 | 470 | 458 | 466 | 527,000 | 4,660 |
| 2008-05-30 | 442 | 462 | 442 | 458 | 683,000 | 4,580 |
| 2008-05-29 | 418 | 435 | 418 | 435 | 221,000 | 4,350 |
| 2008-05-28 | 431 | 434 | 418 | 418 | 255,000 | 4,180 |
| 2008-05-27 | 424 | 430 | 421 | 429 | 154,000 | 4,290 |
| 2008-05-26 | 429 | 431 | 421 | 423 | 230,000 | 4,230 |
| 2008-05-23 | 443 | 443 | 433 | 434 | 367,000 | 4,340 |
| 2008-05-22 | 431 | 449 | 425 | 448 | 385,000 | 4,480 |
| 2008-05-21 | 449 | 449 | 435 | 446 | 496,000 | 4,460 |
| 2008-05-20 | 448 | 457 | 448 | 455 | 347,000 | 4,550 |
| 2008-05-19 | 447 | 449 | 434 | 447 | 405,000 | 4,470 |
| 2008-05-16 | 440 | 452 | 417 | 452 | 1,595,000 | 4,520 |
| 2008-05-15 | 473 | 484 | 437 | 437 | 901,000 | 4,370 |
| 2008-05-14 | 463 | 470 | 458 | 469 | 403,000 | 4,690 |
| 2008-05-13 | 465 | 465 | 454 | 459 | 209,000 | 4,590 |
| 2008-05-12 | 449 | 466 | 443 | 464 | 306,000 | 4,640 |
| 2008-05-09 | 465 | 466 | 451 | 453 | 542,000 | 4,530 |
| 2008-05-08 | 455 | 470 | 452 | 470 | 540,000 | 4,700 |
| 2008-05-07 | 444 | 456 | 442 | 456 | 434,000 | 4,560 |
| 2008-05-02 | 450 | 453 | 442 | 446 | 337,000 | 4,460 |
| 2008-05-01 | 448 | 454 | 445 | 445 | 210,000 | 4,450 |
| 2008-04-30 | 457 | 459 | 444 | 451 | 461,000 | 4,510 |
| 2008-04-28 | 453 | 465 | 452 | 457 | 457,000 | 4,570 |
| 2008-04-25 | 440 | 451 | 438 | 451 | 307,000 | 4,510 |
| 2008-04-24 | 438 | 445 | 435 | 437 | 350,000 | 4,370 |
| 2008-04-23 | 425 | 441 | 425 | 433 | 263,000 | 4,330 |
| 2008-04-22 | 434 | 443 | 434 | 435 | 257,000 | 4,350 |
| 2008-04-21 | 449 | 452 | 442 | 445 | 453,000 | 4,450 |
| 2008-04-18 | 440 | 440 | 426 | 439 | 494,000 | 4,390 |
| 2008-04-17 | 456 | 456 | 439 | 444 | 386,000 | 4,440 |
| 2008-04-16 | 452 | 454 | 442 | 444 | 506,000 | 4,440 |
| 2008-04-15 | 420 | 435 | 420 | 435 | 495,000 | 4,350 |
| 2008-04-14 | 413 | 425 | 413 | 419 | 402,000 | 4,190 |
| 2008-04-11 | 416 | 433 | 413 | 433 | 589,000 | 4,330 |
| 2008-04-10 | 422 | 423 | 410 | 411 | 1,092,000 | 4,110 |
| 2008-04-09 | 447 | 447 | 424 | 427 | 742,000 | 4,270 |
| 2008-04-08 | 459 | 465 | 447 | 449 | 353,000 | 4,490 |
| 2008-04-07 | 459 | 465 | 456 | 464 | 294,000 | 4,640 |
| 2008-04-04 | 480 | 480 | 464 | 464 | 472,000 | 4,640 |
| 2008-04-03 | 473 | 482 | 469 | 478 | 725,000 | 4,780 |
| 2008-04-02 | 474 | 483 | 467 | 470 | 752,000 | 4,700 |
| 2008-04-01 | 445 | 463 | 437 | 460 | 1,008,000 | 4,600 |
| 2008-03-31 | 467 | 469 | 433 | 440 | 1,336,000 | 4,400 |
| 2008-03-28 | 453 | 496 | 452 | 480 | 1,734,000 | 4,800 |
| 2008-03-27 | 444 | 455 | 429 | 449 | 760,000 | 4,490 |
| 2008-03-26 | 428 | 449 | 426 | 449 | 692,000 | 4,490 |
| 2008-03-25 | 445 | 453 | 430 | 441 | 840,000 | 4,410 |
| 2008-03-24 | 432 | 451 | 428 | 444 | 1,449,000 | 4,440 |
| 2008-03-21 | 393 | 422 | 391 | 422 | 1,344,000 | 4,220 |
| 2008-03-19 | 372 | 397 | 370 | 397 | 950,000 | 3,970 |
| 2008-03-18 | 348 | 360 | 345 | 356 | 335,000 | 3,560 |
| 2008-03-17 | 345 | 355 | 340 | 353 | 329,000 | 3,530 |
| 2008-03-14 | 372 | 382 | 362 | 365 | 780,000 | 3,650 |
| 2008-03-13 | 389 | 390 | 374 | 377 | 393,000 | 3,770 |
| 2008-03-12 | 397 | 397 | 389 | 394 | 421,000 | 3,940 |
| 2008-03-11 | 357 | 377 | 355 | 377 | 357,000 | 3,770 |
| 2008-03-10 | 376 | 380 | 367 | 368 | 336,000 | 3,680 |
| 2008-03-07 | 391 | 391 | 379 | 388 | 376,000 | 3,880 |
| 2008-03-06 | 380 | 396 | 380 | 396 | 440,000 | 3,960 |
| 2008-03-05 | 375 | 383 | 375 | 375 | 290,000 | 3,750 |
| 2008-03-04 | 371 | 381 | 371 | 377 | 444,000 | 3,770 |
| 2008-03-03 | 365 | 382 | 365 | 375 | 465,000 | 3,750 |
| 2008-02-29 | 384 | 390 | 377 | 385 | 280,000 | 3,850 |
| 2008-02-28 | 388 | 397 | 385 | 394 | 540,000 | 3,940 |
| 2008-02-27 | 403 | 405 | 393 | 398 | 365,000 | 3,980 |
| 2008-02-26 | 405 | 410 | 394 | 399 | 561,000 | 3,990 |
| 2008-02-25 | 372 | 404 | 372 | 400 | 1,107,000 | 4,000 |
| 2008-02-22 | 359 | 368 | 357 | 367 | 499,000 | 3,670 |
| 2008-02-21 | 345 | 369 | 345 | 366 | 701,000 | 3,660 |
| 2008-02-20 | 353 | 354 | 336 | 337 | 478,000 | 3,370 |
| 2008-02-19 | 355 | 363 | 353 | 358 | 534,000 | 3,580 |
| 2008-02-18 | 345 | 357 | 345 | 355 | 611,000 | 3,550 |
| 2008-02-15 | 324 | 347 | 318 | 345 | 931,000 | 3,450 |
| 2008-02-14 | 309 | 325 | 304 | 324 | 684,000 | 3,240 |
| 2008-02-13 | 291 | 295 | 291 | 292 | 193,000 | 2,920 |
| 2008-02-12 | 278 | 290 | 276 | 288 | 403,000 | 2,880 |
| 2008-02-08 | 298 | 300 | 287 | 288 | 448,000 | 2,880 |
| 2008-02-07 | 294 | 301 | 291 | 296 | 562,000 | 2,960 |
| 2008-02-06 | 303 | 305 | 289 | 289 | 559,000 | 2,890 |
| 2008-02-05 | 315 | 324 | 310 | 313 | 819,000 | 3,130 |
| 2008-02-04 | 304 | 310 | 304 | 310 | 251,000 | 3,100 |
| 2008-02-01 | 304 | 306 | 302 | 302 | 204,000 | 3,020 |
| 2008-01-31 | 298 | 301 | 295 | 300 | 326,000 | 3,000 |
| 2008-01-30 | 304 | 309 | 295 | 298 | 394,000 | 2,980 |
| 2008-01-29 | 300 | 306 | 294 | 302 | 332,000 | 3,020 |
| 2008-01-28 | 317 | 317 | 295 | 295 | 353,000 | 2,950 |
| 2008-01-25 | 301 | 310 | 300 | 310 | 457,000 | 3,100 |
| 2008-01-24 | 285 | 293 | 284 | 293 | 421,000 | 2,930 |
| 2008-01-23 | 285 | 290 | 272 | 278 | 530,000 | 2,780 |
| 2008-01-22 | 286 | 287 | 271 | 271 | 477,000 | 2,710 |
| 2008-01-21 | 305 | 305 | 291 | 291 | 358,000 | 2,910 |
| 2008-01-18 | 286 | 315 | 286 | 310 | 724,000 | 3,100 |
| 2008-01-17 | 295 | 300 | 280 | 295 | 706,000 | 2,950 |
| 2008-01-16 | 286 | 303 | 286 | 288 | 570,000 | 2,880 |
| 2008-01-15 | 331 | 334 | 306 | 308 | 540,000 | 3,080 |
| 2008-01-11 | 343 | 349 | 331 | 331 | 506,000 | 3,310 |
| 2008-01-10 | 352 | 352 | 348 | 348 | 346,000 | 3,480 |
| 2008-01-09 | 341 | 350 | 339 | 349 | 295,000 | 3,490 |
| 2008-01-08 | 353 | 353 | 346 | 349 | 298,000 | 3,490 |
| 2008-01-07 | 353 | 356 | 348 | 353 | 477,000 | 3,530 |
| 2008-01-04 | 361 | 363 | 350 | 353 | 529,000 | 3,530 |
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
