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
2008-12-30279286271280591,0002,800
2008-12-29260274258274636,0002,740
2008-12-262552632532561,140,0002,560
2008-12-25259259251252538,0002,520
2008-12-24260262254259418,0002,590
2008-12-22256264251255510,0002,550
2008-12-19273273257258833,0002,580
2008-12-18275285266273562,0002,730
2008-12-172902942682771,007,0002,770
2008-12-16288296283285947,0002,850
2008-12-15287290284288906,0002,880
2008-12-122762892662771,566,0002,770
2008-12-11266279264276991,0002,760
2008-12-10261270255266853,0002,660
2008-12-092562612482601,414,0002,600
2008-12-08245253240251916,0002,510
2008-12-05240255238247942,0002,470
2008-12-042612632362442,426,0002,440
2008-12-032752792462522,058,0002,520
2008-12-022892942652652,895,0002,650
2008-12-012833022773002,640,0003,000
2008-11-28277292273288616,0002,880
2008-11-27279286271276520,0002,760
2008-11-26280287273275767,0002,750
2008-11-252852852702831,258,0002,830
2008-11-212322682322681,995,0002,680
2008-11-202822872552572,655,0002,570
2008-11-193103202872973,455,0002,970
2008-11-182863182843154,060,0003,150
2008-11-172562822482792,542,0002,790
2008-11-142702702472541,209,0002,540
2008-11-13255260247255501,0002,550
2008-11-12263283259265578,0002,650
2008-11-11264274258264422,0002,640
2008-11-10273278269274413,0002,740
2008-11-07254267240254917,0002,540
2008-11-06293293266273626,0002,730
2008-11-05307310298303495,0003,030
2008-11-04281289273286407,0002,860
2008-10-31266281256266605,0002,660
2008-10-302422712362681,075,0002,680
2008-10-292392452242321,283,0002,320
2008-10-282022181842161,681,0002,160
2008-10-272402522052071,169,0002,070
2008-10-242912912332371,144,0002,370
2008-10-23281293271293577,0002,930
2008-10-22315322300301556,0003,010
2008-10-21334335312332536,0003,320
2008-10-20309321302309599,0003,090
2008-10-17316326308311556,0003,110
2008-10-16313328311311624,0003,110
2008-10-15366373336348816,0003,480
2008-10-14374385365376834,0003,760
2008-10-10330331300309987,0003,090
2008-10-09336361336343775,0003,430
2008-10-08374382333341757,0003,410
2008-10-07350405346392980,0003,920
2008-10-06374393363380925,0003,800
2008-10-034384483914041,343,0004,040
2008-10-02506506466468500,0004,680
2008-10-01499508492507469,0005,070
2008-09-30483504476504476,0005,040
2008-09-29492507492498244,0004,980
2008-09-26507508488491464,0004,910
2008-09-25494510483506527,0005,060
2008-09-24492492482489379,0004,890
2008-09-22524524496497420,0004,970
2008-09-19510525498520511,0005,200
2008-09-184895074655001,166,0005,000
2008-09-175395394824891,097,0004,890
2008-09-16500530499529894,0005,290
2008-09-12498536491531978,0005,310
2008-09-11526531496497625,0004,970
2008-09-10513528513523673,0005,230
2008-09-09519535514519944,0005,190
2008-09-08505523505516452,0005,160
2008-09-05512521507510903,0005,100
2008-09-045185475175421,235,0005,420
2008-09-03495522493520656,0005,200
2008-09-02510512481490389,0004,900
2008-09-01520523508510310,0005,100
2008-08-29520526518525383,0005,250
2008-08-28515516499510334,0005,100
2008-08-27523523508511261,0005,110
2008-08-26516528511524299,0005,240
2008-08-25519530519521207,0005,210
2008-08-22512525511514400,0005,140
2008-08-21527531520520521,0005,200
2008-08-20524535521530721,0005,300
2008-08-19511522508520570,0005,200
2008-08-184945264935221,102,0005,220
2008-08-154694934674911,520,0004,910
2008-08-144234854234691,160,0004,690
2008-08-13441444431435428,0004,350
2008-08-12455465451451263,0004,510
2008-08-11460466455459319,0004,590
2008-08-08456468450459401,0004,590
2008-08-07469469453461254,0004,610
2008-08-06458469452464684,0004,640
2008-08-05447458440448455,0004,480
2008-08-04469474450450714,0004,500
2008-08-01491491472474330,0004,740
2008-07-31492497482491439,0004,910
2008-07-30470489470485378,0004,850
2008-07-29466468454465335,0004,650
2008-07-28488495470476444,0004,760
2008-07-25493493480486468,0004,860
2008-07-24503508484503718,0005,030
2008-07-23477501477499546,0004,990
2008-07-22473480460476289,0004,760
2008-07-18481481466469499,0004,690
2008-07-17480485475480340,0004,800
2008-07-16480483463472505,0004,720
2008-07-15481484471477488,0004,770
2008-07-14475497474485508,0004,850
2008-07-11481485468476559,0004,760
2008-07-10472485470476522,0004,760
2008-07-09491494476480652,0004,800
2008-07-08501506474479664,0004,790
2008-07-07492505489500700,0005,000
2008-07-04497497475489900,0004,890
2008-07-03487506474501995,0005,010
2008-07-02510511487488596,0004,880
2008-07-01521532498500945,0005,000
2008-06-30541545523524756,0005,240
2008-06-27538553534545917,0005,450
2008-06-265605775475561,130,0005,560
2008-06-25567567545561726,0005,610
2008-06-245595735525661,616,0005,660
2008-06-235005664995651,890,0005,650
2008-06-205425454995151,088,0005,150
2008-06-195335505175371,395,0005,370
2008-06-18537539522533828,0005,330
2008-06-175125545055371,739,0005,370
2008-06-16515524505520506,0005,200
2008-06-135195295085131,287,0005,130
2008-06-125065164995091,205,0005,090
2008-06-115065264895261,736,0005,260
2008-06-105235334975102,796,0005,100
2008-06-094655424645305,643,0005,300
2008-06-06479480463464802,0004,640
2008-06-05477478456478978,0004,780
2008-06-04465480462477600,0004,770
2008-06-03466470461464430,0004,640
2008-06-02463470458466527,0004,660
2008-05-30442462442458683,0004,580
2008-05-29418435418435221,0004,350
2008-05-28431434418418255,0004,180
2008-05-27424430421429154,0004,290
2008-05-26429431421423230,0004,230
2008-05-23443443433434367,0004,340
2008-05-22431449425448385,0004,480
2008-05-21449449435446496,0004,460
2008-05-20448457448455347,0004,550
2008-05-19447449434447405,0004,470
2008-05-164404524174521,595,0004,520
2008-05-15473484437437901,0004,370
2008-05-14463470458469403,0004,690
2008-05-13465465454459209,0004,590
2008-05-12449466443464306,0004,640
2008-05-09465466451453542,0004,530
2008-05-08455470452470540,0004,700
2008-05-07444456442456434,0004,560
2008-05-02450453442446337,0004,460
2008-05-01448454445445210,0004,450
2008-04-30457459444451461,0004,510
2008-04-28453465452457457,0004,570
2008-04-25440451438451307,0004,510
2008-04-24438445435437350,0004,370
2008-04-23425441425433263,0004,330
2008-04-22434443434435257,0004,350
2008-04-21449452442445453,0004,450
2008-04-18440440426439494,0004,390
2008-04-17456456439444386,0004,440
2008-04-16452454442444506,0004,440
2008-04-15420435420435495,0004,350
2008-04-14413425413419402,0004,190
2008-04-11416433413433589,0004,330
2008-04-104224234104111,092,0004,110
2008-04-09447447424427742,0004,270
2008-04-08459465447449353,0004,490
2008-04-07459465456464294,0004,640
2008-04-04480480464464472,0004,640
2008-04-03473482469478725,0004,780
2008-04-02474483467470752,0004,700
2008-04-014454634374601,008,0004,600
2008-03-314674694334401,336,0004,400
2008-03-284534964524801,734,0004,800
2008-03-27444455429449760,0004,490
2008-03-26428449426449692,0004,490
2008-03-25445453430441840,0004,410
2008-03-244324514284441,449,0004,440
2008-03-213934223914221,344,0004,220
2008-03-19372397370397950,0003,970
2008-03-18348360345356335,0003,560
2008-03-17345355340353329,0003,530
2008-03-14372382362365780,0003,650
2008-03-13389390374377393,0003,770
2008-03-12397397389394421,0003,940
2008-03-11357377355377357,0003,770
2008-03-10376380367368336,0003,680
2008-03-07391391379388376,0003,880
2008-03-06380396380396440,0003,960
2008-03-05375383375375290,0003,750
2008-03-04371381371377444,0003,770
2008-03-03365382365375465,0003,750
2008-02-29384390377385280,0003,850
2008-02-28388397385394540,0003,940
2008-02-27403405393398365,0003,980
2008-02-26405410394399561,0003,990
2008-02-253724043724001,107,0004,000
2008-02-22359368357367499,0003,670
2008-02-21345369345366701,0003,660
2008-02-20353354336337478,0003,370
2008-02-19355363353358534,0003,580
2008-02-18345357345355611,0003,550
2008-02-15324347318345931,0003,450
2008-02-14309325304324684,0003,240
2008-02-13291295291292193,0002,920
2008-02-12278290276288403,0002,880
2008-02-08298300287288448,0002,880
2008-02-07294301291296562,0002,960
2008-02-06303305289289559,0002,890
2008-02-05315324310313819,0003,130
2008-02-04304310304310251,0003,100
2008-02-01304306302302204,0003,020
2008-01-31298301295300326,0003,000
2008-01-30304309295298394,0002,980
2008-01-29300306294302332,0003,020
2008-01-28317317295295353,0002,950
2008-01-25301310300310457,0003,100
2008-01-24285293284293421,0002,930
2008-01-23285290272278530,0002,780
2008-01-22286287271271477,0002,710
2008-01-21305305291291358,0002,910
2008-01-18286315286310724,0003,100
2008-01-17295300280295706,0002,950
2008-01-16286303286288570,0002,880
2008-01-15331334306308540,0003,080
2008-01-11343349331331506,0003,310
2008-01-10352352348348346,0003,480
2008-01-09341350339349295,0003,490
2008-01-08353353346349298,0003,490
2008-01-07353356348353477,0003,530
2008-01-04361363350353529,0003,530

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