1964 中外炉工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 245 | 246 | 243 | 243 | 102,000 | 2,430 |
| 2009-12-29 | 245 | 246 | 244 | 246 | 86,000 | 2,460 |
| 2009-12-28 | 241 | 246 | 241 | 245 | 135,000 | 2,450 |
| 2009-12-25 | 240 | 241 | 239 | 240 | 51,000 | 2,400 |
| 2009-12-24 | 242 | 242 | 240 | 241 | 59,000 | 2,410 |
| 2009-12-22 | 240 | 243 | 238 | 240 | 221,000 | 2,400 |
| 2009-12-21 | 242 | 242 | 239 | 240 | 172,000 | 2,400 |
| 2009-12-18 | 233 | 245 | 233 | 240 | 414,000 | 2,400 |
| 2009-12-17 | 237 | 238 | 233 | 234 | 208,000 | 2,340 |
| 2009-12-16 | 229 | 234 | 229 | 233 | 147,000 | 2,330 |
| 2009-12-15 | 226 | 232 | 226 | 230 | 178,000 | 2,300 |
| 2009-12-14 | 234 | 234 | 227 | 229 | 104,000 | 2,290 |
| 2009-12-11 | 228 | 230 | 224 | 230 | 232,000 | 2,300 |
| 2009-12-10 | 230 | 231 | 220 | 226 | 321,000 | 2,260 |
| 2009-12-09 | 234 | 235 | 232 | 232 | 58,000 | 2,320 |
| 2009-12-08 | 236 | 238 | 233 | 236 | 140,000 | 2,360 |
| 2009-12-07 | 238 | 240 | 236 | 236 | 161,000 | 2,360 |
| 2009-12-04 | 232 | 233 | 229 | 233 | 161,000 | 2,330 |
| 2009-12-03 | 224 | 231 | 224 | 231 | 224,000 | 2,310 |
| 2009-12-02 | 228 | 231 | 223 | 224 | 186,000 | 2,240 |
| 2009-12-01 | 219 | 229 | 216 | 226 | 195,000 | 2,260 |
| 2009-11-30 | 216 | 222 | 216 | 220 | 154,000 | 2,200 |
| 2009-11-27 | 214 | 216 | 210 | 214 | 151,000 | 2,140 |
| 2009-11-26 | 220 | 221 | 218 | 218 | 181,000 | 2,180 |
| 2009-11-25 | 220 | 223 | 214 | 220 | 223,000 | 2,200 |
| 2009-11-24 | 227 | 229 | 222 | 222 | 176,000 | 2,220 |
| 2009-11-20 | 225 | 227 | 220 | 225 | 244,000 | 2,250 |
| 2009-11-19 | 235 | 235 | 227 | 230 | 153,000 | 2,300 |
| 2009-11-18 | 238 | 239 | 234 | 237 | 215,000 | 2,370 |
| 2009-11-17 | 249 | 249 | 239 | 241 | 138,000 | 2,410 |
| 2009-11-16 | 253 | 253 | 248 | 249 | 108,000 | 2,490 |
| 2009-11-13 | 251 | 252 | 250 | 252 | 68,000 | 2,520 |
| 2009-11-12 | 262 | 262 | 247 | 254 | 171,000 | 2,540 |
| 2009-11-11 | 258 | 261 | 258 | 260 | 43,000 | 2,600 |
| 2009-11-10 | 260 | 263 | 259 | 260 | 94,000 | 2,600 |
| 2009-11-09 | 255 | 258 | 255 | 258 | 63,000 | 2,580 |
| 2009-11-06 | 257 | 257 | 253 | 254 | 93,000 | 2,540 |
| 2009-11-05 | 256 | 258 | 256 | 258 | 43,000 | 2,580 |
| 2009-11-04 | 255 | 256 | 254 | 256 | 57,000 | 2,560 |
| 2009-11-02 | 252 | 256 | 252 | 255 | 82,000 | 2,550 |
| 2009-10-30 | 260 | 260 | 257 | 259 | 54,000 | 2,590 |
| 2009-10-29 | 252 | 258 | 252 | 257 | 121,000 | 2,570 |
| 2009-10-28 | 257 | 259 | 255 | 255 | 115,000 | 2,550 |
| 2009-10-27 | 262 | 262 | 256 | 258 | 112,000 | 2,580 |
| 2009-10-26 | 261 | 265 | 260 | 263 | 161,000 | 2,630 |
| 2009-10-23 | 263 | 266 | 261 | 261 | 108,000 | 2,610 |
| 2009-10-22 | 267 | 269 | 261 | 264 | 198,000 | 2,640 |
| 2009-10-21 | 272 | 274 | 270 | 271 | 46,000 | 2,710 |
| 2009-10-20 | 272 | 276 | 272 | 276 | 143,000 | 2,760 |
| 2009-10-19 | 262 | 270 | 262 | 268 | 64,000 | 2,680 |
| 2009-10-16 | 274 | 274 | 262 | 265 | 84,000 | 2,650 |
| 2009-10-15 | 272 | 272 | 270 | 271 | 147,000 | 2,710 |
| 2009-10-14 | 269 | 269 | 262 | 267 | 127,000 | 2,670 |
| 2009-10-13 | 266 | 272 | 266 | 272 | 58,000 | 2,720 |
| 2009-10-09 | 262 | 267 | 262 | 265 | 105,000 | 2,650 |
| 2009-10-08 | 265 | 269 | 263 | 264 | 124,000 | 2,640 |
| 2009-10-07 | 262 | 266 | 260 | 264 | 122,000 | 2,640 |
| 2009-10-06 | 260 | 262 | 255 | 259 | 107,000 | 2,590 |
| 2009-10-05 | 254 | 264 | 252 | 264 | 194,000 | 2,640 |
| 2009-10-02 | 260 | 266 | 258 | 262 | 138,000 | 2,620 |
| 2009-10-01 | 267 | 270 | 265 | 270 | 101,000 | 2,700 |
| 2009-09-30 | 272 | 274 | 265 | 272 | 108,000 | 2,720 |
| 2009-09-29 | 273 | 276 | 272 | 273 | 76,000 | 2,730 |
| 2009-09-28 | 277 | 277 | 272 | 273 | 237,000 | 2,730 |
| 2009-09-25 | 281 | 281 | 276 | 278 | 201,000 | 2,780 |
| 2009-09-24 | 281 | 290 | 280 | 286 | 219,000 | 2,860 |
| 2009-09-18 | 282 | 282 | 276 | 281 | 138,000 | 2,810 |
| 2009-09-17 | 281 | 284 | 280 | 282 | 148,000 | 2,820 |
| 2009-09-16 | 281 | 283 | 277 | 277 | 150,000 | 2,770 |
| 2009-09-15 | 277 | 282 | 277 | 280 | 123,000 | 2,800 |
| 2009-09-14 | 280 | 280 | 276 | 276 | 111,000 | 2,760 |
| 2009-09-11 | 287 | 287 | 280 | 281 | 176,000 | 2,810 |
| 2009-09-10 | 279 | 283 | 278 | 282 | 108,000 | 2,820 |
| 2009-09-09 | 280 | 281 | 277 | 277 | 147,000 | 2,770 |
| 2009-09-08 | 278 | 279 | 277 | 278 | 96,000 | 2,780 |
| 2009-09-07 | 276 | 277 | 275 | 275 | 129,000 | 2,750 |
| 2009-09-04 | 280 | 281 | 275 | 275 | 210,000 | 2,750 |
| 2009-09-03 | 283 | 284 | 280 | 281 | 101,000 | 2,810 |
| 2009-09-02 | 283 | 286 | 282 | 284 | 210,000 | 2,840 |
| 2009-09-01 | 283 | 288 | 283 | 287 | 136,000 | 2,870 |
| 2009-08-31 | 286 | 290 | 281 | 285 | 165,000 | 2,850 |
| 2009-08-28 | 288 | 290 | 287 | 288 | 82,000 | 2,880 |
| 2009-08-27 | 291 | 293 | 286 | 288 | 169,000 | 2,880 |
| 2009-08-26 | 288 | 291 | 285 | 290 | 160,000 | 2,900 |
| 2009-08-25 | 286 | 288 | 284 | 285 | 170,000 | 2,850 |
| 2009-08-24 | 291 | 291 | 286 | 287 | 166,000 | 2,870 |
| 2009-08-21 | 286 | 286 | 279 | 283 | 143,000 | 2,830 |
| 2009-08-20 | 282 | 285 | 278 | 284 | 270,000 | 2,840 |
| 2009-08-19 | 287 | 288 | 282 | 283 | 178,000 | 2,830 |
| 2009-08-18 | 285 | 290 | 284 | 287 | 212,000 | 2,870 |
| 2009-08-17 | 290 | 294 | 289 | 290 | 275,000 | 2,900 |
| 2009-08-14 | 296 | 300 | 293 | 295 | 763,000 | 2,950 |
| 2009-08-13 | 286 | 305 | 286 | 299 | 2,189,000 | 2,990 |
| 2009-08-12 | 287 | 288 | 284 | 285 | 211,000 | 2,850 |
| 2009-08-11 | 285 | 288 | 282 | 287 | 221,000 | 2,870 |
| 2009-08-10 | 284 | 285 | 281 | 285 | 210,000 | 2,850 |
| 2009-08-07 | 280 | 280 | 276 | 279 | 94,000 | 2,790 |
| 2009-08-06 | 280 | 281 | 278 | 279 | 165,000 | 2,790 |
| 2009-08-05 | 280 | 281 | 276 | 279 | 392,000 | 2,790 |
| 2009-08-04 | 273 | 278 | 271 | 278 | 315,000 | 2,780 |
| 2009-08-03 | 266 | 271 | 266 | 270 | 205,000 | 2,700 |
| 2009-07-31 | 272 | 272 | 264 | 267 | 164,000 | 2,670 |
| 2009-07-30 | 270 | 270 | 265 | 268 | 174,000 | 2,680 |
| 2009-07-29 | 268 | 270 | 267 | 268 | 78,000 | 2,680 |
| 2009-07-28 | 272 | 272 | 266 | 266 | 116,000 | 2,660 |
| 2009-07-27 | 269 | 272 | 268 | 271 | 207,000 | 2,710 |
| 2009-07-24 | 272 | 272 | 266 | 267 | 164,000 | 2,670 |
| 2009-07-23 | 267 | 273 | 267 | 269 | 172,000 | 2,690 |
| 2009-07-22 | 270 | 271 | 269 | 271 | 129,000 | 2,710 |
| 2009-07-21 | 265 | 273 | 264 | 273 | 262,000 | 2,730 |
| 2009-07-17 | 268 | 268 | 260 | 264 | 93,000 | 2,640 |
| 2009-07-16 | 265 | 270 | 264 | 264 | 254,000 | 2,640 |
| 2009-07-15 | 259 | 260 | 251 | 260 | 218,000 | 2,600 |
| 2009-07-14 | 260 | 260 | 254 | 258 | 135,000 | 2,580 |
| 2009-07-13 | 268 | 268 | 250 | 250 | 361,000 | 2,500 |
| 2009-07-10 | 267 | 271 | 263 | 266 | 319,000 | 2,660 |
| 2009-07-09 | 268 | 270 | 260 | 264 | 405,000 | 2,640 |
| 2009-07-08 | 280 | 282 | 270 | 272 | 586,000 | 2,720 |
| 2009-07-07 | 291 | 292 | 284 | 285 | 364,000 | 2,850 |
| 2009-07-06 | 287 | 295 | 286 | 290 | 1,044,000 | 2,900 |
| 2009-07-03 | 280 | 288 | 279 | 286 | 309,000 | 2,860 |
| 2009-07-02 | 284 | 286 | 281 | 282 | 321,000 | 2,820 |
| 2009-07-01 | 281 | 285 | 279 | 281 | 317,000 | 2,810 |
| 2009-06-30 | 283 | 285 | 281 | 284 | 331,000 | 2,840 |
| 2009-06-29 | 289 | 290 | 279 | 281 | 440,000 | 2,810 |
| 2009-06-26 | 283 | 286 | 281 | 285 | 415,000 | 2,850 |
| 2009-06-25 | 277 | 280 | 275 | 278 | 494,000 | 2,780 |
| 2009-06-24 | 278 | 279 | 270 | 273 | 335,000 | 2,730 |
| 2009-06-23 | 282 | 283 | 277 | 279 | 373,000 | 2,790 |
| 2009-06-22 | 289 | 290 | 286 | 287 | 309,000 | 2,870 |
| 2009-06-19 | 290 | 290 | 283 | 288 | 345,000 | 2,880 |
| 2009-06-18 | 288 | 296 | 283 | 285 | 558,000 | 2,850 |
| 2009-06-17 | 281 | 288 | 280 | 288 | 689,000 | 2,880 |
| 2009-06-16 | 285 | 291 | 283 | 285 | 709,000 | 2,850 |
| 2009-06-15 | 283 | 290 | 283 | 289 | 622,000 | 2,890 |
| 2009-06-12 | 286 | 288 | 284 | 284 | 521,000 | 2,840 |
| 2009-06-11 | 284 | 288 | 282 | 284 | 451,000 | 2,840 |
| 2009-06-10 | 280 | 283 | 278 | 282 | 366,000 | 2,820 |
| 2009-06-09 | 284 | 285 | 280 | 280 | 457,000 | 2,800 |
| 2009-06-08 | 288 | 288 | 285 | 286 | 409,000 | 2,860 |
| 2009-06-05 | 289 | 294 | 280 | 284 | 1,194,000 | 2,840 |
| 2009-06-04 | 280 | 288 | 278 | 285 | 2,140,000 | 2,850 |
| 2009-06-03 | 271 | 272 | 265 | 269 | 549,000 | 2,690 |
| 2009-06-02 | 276 | 277 | 270 | 271 | 638,000 | 2,710 |
| 2009-06-01 | 271 | 276 | 268 | 272 | 828,000 | 2,720 |
| 2009-05-29 | 263 | 272 | 260 | 270 | 1,098,000 | 2,700 |
| 2009-05-28 | 257 | 261 | 255 | 261 | 366,000 | 2,610 |
| 2009-05-27 | 261 | 261 | 257 | 257 | 399,000 | 2,570 |
| 2009-05-26 | 255 | 257 | 254 | 256 | 172,000 | 2,560 |
| 2009-05-25 | 256 | 257 | 253 | 253 | 212,000 | 2,530 |
| 2009-05-22 | 252 | 258 | 252 | 254 | 127,000 | 2,540 |
| 2009-05-21 | 256 | 258 | 256 | 256 | 124,000 | 2,560 |
| 2009-05-20 | 258 | 262 | 255 | 259 | 372,000 | 2,590 |
| 2009-05-19 | 251 | 255 | 248 | 255 | 376,000 | 2,550 |
| 2009-05-18 | 250 | 254 | 244 | 245 | 553,000 | 2,450 |
| 2009-05-15 | 259 | 262 | 250 | 255 | 471,000 | 2,550 |
| 2009-05-14 | 255 | 258 | 253 | 256 | 414,000 | 2,560 |
| 2009-05-13 | 261 | 264 | 254 | 261 | 500,000 | 2,610 |
| 2009-05-12 | 262 | 265 | 260 | 260 | 563,000 | 2,600 |
| 2009-05-11 | 264 | 265 | 259 | 263 | 817,000 | 2,630 |
| 2009-05-08 | 252 | 257 | 251 | 257 | 376,000 | 2,570 |
| 2009-05-07 | 255 | 258 | 251 | 254 | 479,000 | 2,540 |
| 2009-05-01 | 249 | 250 | 245 | 248 | 172,000 | 2,480 |
| 2009-04-30 | 246 | 250 | 245 | 246 | 194,000 | 2,460 |
| 2009-04-28 | 253 | 255 | 243 | 243 | 331,000 | 2,430 |
| 2009-04-27 | 257 | 259 | 251 | 252 | 377,000 | 2,520 |
| 2009-04-24 | 262 | 262 | 252 | 253 | 408,000 | 2,530 |
| 2009-04-23 | 257 | 262 | 251 | 261 | 446,000 | 2,610 |
| 2009-04-22 | 264 | 266 | 254 | 256 | 574,000 | 2,560 |
| 2009-04-21 | 256 | 260 | 251 | 260 | 961,000 | 2,600 |
| 2009-04-20 | 263 | 270 | 259 | 267 | 1,094,000 | 2,670 |
| 2009-04-17 | 256 | 259 | 254 | 258 | 677,000 | 2,580 |
| 2009-04-16 | 248 | 258 | 248 | 251 | 817,000 | 2,510 |
| 2009-04-15 | 247 | 247 | 243 | 246 | 247,000 | 2,460 |
| 2009-04-14 | 253 | 254 | 247 | 249 | 411,000 | 2,490 |
| 2009-04-13 | 245 | 254 | 243 | 249 | 532,000 | 2,490 |
| 2009-04-10 | 247 | 248 | 240 | 243 | 256,000 | 2,430 |
| 2009-04-09 | 235 | 244 | 235 | 243 | 235,000 | 2,430 |
| 2009-04-08 | 238 | 239 | 231 | 232 | 355,000 | 2,320 |
| 2009-04-07 | 242 | 243 | 239 | 240 | 221,000 | 2,400 |
| 2009-04-06 | 241 | 246 | 238 | 238 | 412,000 | 2,380 |
| 2009-04-03 | 249 | 249 | 238 | 238 | 411,000 | 2,380 |
| 2009-04-02 | 243 | 247 | 242 | 245 | 330,000 | 2,450 |
| 2009-04-01 | 231 | 238 | 230 | 238 | 346,000 | 2,380 |
| 2009-03-31 | 227 | 235 | 226 | 227 | 357,000 | 2,270 |
| 2009-03-30 | 239 | 241 | 230 | 232 | 329,000 | 2,320 |
| 2009-03-27 | 253 | 254 | 241 | 241 | 684,000 | 2,410 |
| 2009-03-26 | 251 | 252 | 245 | 250 | 612,000 | 2,500 |
| 2009-03-25 | 261 | 261 | 256 | 261 | 549,000 | 2,610 |
| 2009-03-24 | 261 | 261 | 256 | 259 | 620,000 | 2,590 |
| 2009-03-23 | 241 | 253 | 241 | 252 | 674,000 | 2,520 |
| 2009-03-19 | 239 | 243 | 238 | 241 | 515,000 | 2,410 |
| 2009-03-18 | 230 | 237 | 229 | 235 | 706,000 | 2,350 |
| 2009-03-17 | 226 | 228 | 223 | 225 | 407,000 | 2,250 |
| 2009-03-16 | 222 | 224 | 218 | 224 | 650,000 | 2,240 |
| 2009-03-13 | 214 | 218 | 214 | 215 | 1,081,000 | 2,150 |
| 2009-03-12 | 220 | 221 | 215 | 217 | 275,000 | 2,170 |
| 2009-03-11 | 223 | 227 | 220 | 221 | 443,000 | 2,210 |
| 2009-03-10 | 220 | 222 | 218 | 218 | 220,000 | 2,180 |
| 2009-03-09 | 231 | 231 | 222 | 223 | 319,000 | 2,230 |
| 2009-03-06 | 225 | 231 | 224 | 224 | 410,000 | 2,240 |
| 2009-03-05 | 232 | 238 | 229 | 233 | 435,000 | 2,330 |
| 2009-03-04 | 219 | 228 | 219 | 227 | 392,000 | 2,270 |
| 2009-03-03 | 218 | 224 | 214 | 222 | 537,000 | 2,220 |
| 2009-03-02 | 226 | 229 | 223 | 225 | 288,000 | 2,250 |
| 2009-02-27 | 233 | 233 | 223 | 225 | 542,000 | 2,250 |
| 2009-02-26 | 229 | 235 | 229 | 233 | 238,000 | 2,330 |
| 2009-02-25 | 222 | 229 | 221 | 229 | 402,000 | 2,290 |
| 2009-02-24 | 215 | 216 | 210 | 212 | 662,000 | 2,120 |
| 2009-02-23 | 220 | 227 | 217 | 223 | 517,000 | 2,230 |
| 2009-02-20 | 244 | 245 | 229 | 229 | 419,000 | 2,290 |
| 2009-02-19 | 250 | 251 | 245 | 246 | 229,000 | 2,460 |
| 2009-02-18 | 244 | 249 | 243 | 246 | 269,000 | 2,460 |
| 2009-02-17 | 246 | 252 | 246 | 246 | 360,000 | 2,460 |
| 2009-02-16 | 258 | 260 | 251 | 253 | 381,000 | 2,530 |
| 2009-02-13 | 251 | 268 | 249 | 264 | 778,000 | 2,640 |
| 2009-02-12 | 246 | 254 | 246 | 250 | 195,000 | 2,500 |
| 2009-02-10 | 252 | 255 | 246 | 246 | 204,000 | 2,460 |
| 2009-02-09 | 258 | 262 | 251 | 251 | 163,000 | 2,510 |
| 2009-02-06 | 263 | 263 | 255 | 257 | 164,000 | 2,570 |
| 2009-02-05 | 253 | 264 | 250 | 255 | 278,000 | 2,550 |
| 2009-02-04 | 248 | 254 | 246 | 253 | 234,000 | 2,530 |
| 2009-02-03 | 252 | 255 | 243 | 244 | 253,000 | 2,440 |
| 2009-02-02 | 252 | 255 | 245 | 249 | 273,000 | 2,490 |
| 2009-01-30 | 252 | 255 | 248 | 252 | 239,000 | 2,520 |
| 2009-01-29 | 272 | 272 | 255 | 257 | 399,000 | 2,570 |
| 2009-01-28 | 259 | 263 | 256 | 262 | 299,000 | 2,620 |
| 2009-01-27 | 245 | 261 | 245 | 260 | 384,000 | 2,600 |
| 2009-01-26 | 247 | 250 | 241 | 241 | 319,000 | 2,410 |
| 2009-01-23 | 254 | 254 | 246 | 247 | 481,000 | 2,470 |
| 2009-01-22 | 261 | 261 | 251 | 260 | 372,000 | 2,600 |
| 2009-01-21 | 250 | 258 | 248 | 253 | 541,000 | 2,530 |
| 2009-01-20 | 265 | 265 | 255 | 257 | 591,000 | 2,570 |
| 2009-01-19 | 279 | 280 | 268 | 268 | 499,000 | 2,680 |
| 2009-01-16 | 272 | 277 | 266 | 273 | 537,000 | 2,730 |
| 2009-01-15 | 265 | 270 | 263 | 268 | 589,000 | 2,680 |
| 2009-01-14 | 271 | 278 | 269 | 276 | 502,000 | 2,760 |
| 2009-01-13 | 270 | 277 | 266 | 266 | 535,000 | 2,660 |
| 2009-01-09 | 287 | 292 | 278 | 282 | 571,000 | 2,820 |
| 2009-01-08 | 292 | 295 | 282 | 284 | 913,000 | 2,840 |
| 2009-01-07 | 290 | 309 | 286 | 303 | 1,724,000 | 3,030 |
| 2009-01-06 | 286 | 287 | 280 | 286 | 530,000 | 2,860 |
| 2009-01-05 | 289 | 290 | 283 | 286 | 355,000 | 2,860 |
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
