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
2009-12-30245246243243102,0002,430
2009-12-2924524624424686,0002,460
2009-12-28241246241245135,0002,450
2009-12-2524024123924051,0002,400
2009-12-2424224224024159,0002,410
2009-12-22240243238240221,0002,400
2009-12-21242242239240172,0002,400
2009-12-18233245233240414,0002,400
2009-12-17237238233234208,0002,340
2009-12-16229234229233147,0002,330
2009-12-15226232226230178,0002,300
2009-12-14234234227229104,0002,290
2009-12-11228230224230232,0002,300
2009-12-10230231220226321,0002,260
2009-12-0923423523223258,0002,320
2009-12-08236238233236140,0002,360
2009-12-07238240236236161,0002,360
2009-12-04232233229233161,0002,330
2009-12-03224231224231224,0002,310
2009-12-02228231223224186,0002,240
2009-12-01219229216226195,0002,260
2009-11-30216222216220154,0002,200
2009-11-27214216210214151,0002,140
2009-11-26220221218218181,0002,180
2009-11-25220223214220223,0002,200
2009-11-24227229222222176,0002,220
2009-11-20225227220225244,0002,250
2009-11-19235235227230153,0002,300
2009-11-18238239234237215,0002,370
2009-11-17249249239241138,0002,410
2009-11-16253253248249108,0002,490
2009-11-1325125225025268,0002,520
2009-11-12262262247254171,0002,540
2009-11-1125826125826043,0002,600
2009-11-1026026325926094,0002,600
2009-11-0925525825525863,0002,580
2009-11-0625725725325493,0002,540
2009-11-0525625825625843,0002,580
2009-11-0425525625425657,0002,560
2009-11-0225225625225582,0002,550
2009-10-3026026025725954,0002,590
2009-10-29252258252257121,0002,570
2009-10-28257259255255115,0002,550
2009-10-27262262256258112,0002,580
2009-10-26261265260263161,0002,630
2009-10-23263266261261108,0002,610
2009-10-22267269261264198,0002,640
2009-10-2127227427027146,0002,710
2009-10-20272276272276143,0002,760
2009-10-1926227026226864,0002,680
2009-10-1627427426226584,0002,650
2009-10-15272272270271147,0002,710
2009-10-14269269262267127,0002,670
2009-10-1326627226627258,0002,720
2009-10-09262267262265105,0002,650
2009-10-08265269263264124,0002,640
2009-10-07262266260264122,0002,640
2009-10-06260262255259107,0002,590
2009-10-05254264252264194,0002,640
2009-10-02260266258262138,0002,620
2009-10-01267270265270101,0002,700
2009-09-30272274265272108,0002,720
2009-09-2927327627227376,0002,730
2009-09-28277277272273237,0002,730
2009-09-25281281276278201,0002,780
2009-09-24281290280286219,0002,860
2009-09-18282282276281138,0002,810
2009-09-17281284280282148,0002,820
2009-09-16281283277277150,0002,770
2009-09-15277282277280123,0002,800
2009-09-14280280276276111,0002,760
2009-09-11287287280281176,0002,810
2009-09-10279283278282108,0002,820
2009-09-09280281277277147,0002,770
2009-09-0827827927727896,0002,780
2009-09-07276277275275129,0002,750
2009-09-04280281275275210,0002,750
2009-09-03283284280281101,0002,810
2009-09-02283286282284210,0002,840
2009-09-01283288283287136,0002,870
2009-08-31286290281285165,0002,850
2009-08-2828829028728882,0002,880
2009-08-27291293286288169,0002,880
2009-08-26288291285290160,0002,900
2009-08-25286288284285170,0002,850
2009-08-24291291286287166,0002,870
2009-08-21286286279283143,0002,830
2009-08-20282285278284270,0002,840
2009-08-19287288282283178,0002,830
2009-08-18285290284287212,0002,870
2009-08-17290294289290275,0002,900
2009-08-14296300293295763,0002,950
2009-08-132863052862992,189,0002,990
2009-08-12287288284285211,0002,850
2009-08-11285288282287221,0002,870
2009-08-10284285281285210,0002,850
2009-08-0728028027627994,0002,790
2009-08-06280281278279165,0002,790
2009-08-05280281276279392,0002,790
2009-08-04273278271278315,0002,780
2009-08-03266271266270205,0002,700
2009-07-31272272264267164,0002,670
2009-07-30270270265268174,0002,680
2009-07-2926827026726878,0002,680
2009-07-28272272266266116,0002,660
2009-07-27269272268271207,0002,710
2009-07-24272272266267164,0002,670
2009-07-23267273267269172,0002,690
2009-07-22270271269271129,0002,710
2009-07-21265273264273262,0002,730
2009-07-1726826826026493,0002,640
2009-07-16265270264264254,0002,640
2009-07-15259260251260218,0002,600
2009-07-14260260254258135,0002,580
2009-07-13268268250250361,0002,500
2009-07-10267271263266319,0002,660
2009-07-09268270260264405,0002,640
2009-07-08280282270272586,0002,720
2009-07-07291292284285364,0002,850
2009-07-062872952862901,044,0002,900
2009-07-03280288279286309,0002,860
2009-07-02284286281282321,0002,820
2009-07-01281285279281317,0002,810
2009-06-30283285281284331,0002,840
2009-06-29289290279281440,0002,810
2009-06-26283286281285415,0002,850
2009-06-25277280275278494,0002,780
2009-06-24278279270273335,0002,730
2009-06-23282283277279373,0002,790
2009-06-22289290286287309,0002,870
2009-06-19290290283288345,0002,880
2009-06-18288296283285558,0002,850
2009-06-17281288280288689,0002,880
2009-06-16285291283285709,0002,850
2009-06-15283290283289622,0002,890
2009-06-12286288284284521,0002,840
2009-06-11284288282284451,0002,840
2009-06-10280283278282366,0002,820
2009-06-09284285280280457,0002,800
2009-06-08288288285286409,0002,860
2009-06-052892942802841,194,0002,840
2009-06-042802882782852,140,0002,850
2009-06-03271272265269549,0002,690
2009-06-02276277270271638,0002,710
2009-06-01271276268272828,0002,720
2009-05-292632722602701,098,0002,700
2009-05-28257261255261366,0002,610
2009-05-27261261257257399,0002,570
2009-05-26255257254256172,0002,560
2009-05-25256257253253212,0002,530
2009-05-22252258252254127,0002,540
2009-05-21256258256256124,0002,560
2009-05-20258262255259372,0002,590
2009-05-19251255248255376,0002,550
2009-05-18250254244245553,0002,450
2009-05-15259262250255471,0002,550
2009-05-14255258253256414,0002,560
2009-05-13261264254261500,0002,610
2009-05-12262265260260563,0002,600
2009-05-11264265259263817,0002,630
2009-05-08252257251257376,0002,570
2009-05-07255258251254479,0002,540
2009-05-01249250245248172,0002,480
2009-04-30246250245246194,0002,460
2009-04-28253255243243331,0002,430
2009-04-27257259251252377,0002,520
2009-04-24262262252253408,0002,530
2009-04-23257262251261446,0002,610
2009-04-22264266254256574,0002,560
2009-04-21256260251260961,0002,600
2009-04-202632702592671,094,0002,670
2009-04-17256259254258677,0002,580
2009-04-16248258248251817,0002,510
2009-04-15247247243246247,0002,460
2009-04-14253254247249411,0002,490
2009-04-13245254243249532,0002,490
2009-04-10247248240243256,0002,430
2009-04-09235244235243235,0002,430
2009-04-08238239231232355,0002,320
2009-04-07242243239240221,0002,400
2009-04-06241246238238412,0002,380
2009-04-03249249238238411,0002,380
2009-04-02243247242245330,0002,450
2009-04-01231238230238346,0002,380
2009-03-31227235226227357,0002,270
2009-03-30239241230232329,0002,320
2009-03-27253254241241684,0002,410
2009-03-26251252245250612,0002,500
2009-03-25261261256261549,0002,610
2009-03-24261261256259620,0002,590
2009-03-23241253241252674,0002,520
2009-03-19239243238241515,0002,410
2009-03-18230237229235706,0002,350
2009-03-17226228223225407,0002,250
2009-03-16222224218224650,0002,240
2009-03-132142182142151,081,0002,150
2009-03-12220221215217275,0002,170
2009-03-11223227220221443,0002,210
2009-03-10220222218218220,0002,180
2009-03-09231231222223319,0002,230
2009-03-06225231224224410,0002,240
2009-03-05232238229233435,0002,330
2009-03-04219228219227392,0002,270
2009-03-03218224214222537,0002,220
2009-03-02226229223225288,0002,250
2009-02-27233233223225542,0002,250
2009-02-26229235229233238,0002,330
2009-02-25222229221229402,0002,290
2009-02-24215216210212662,0002,120
2009-02-23220227217223517,0002,230
2009-02-20244245229229419,0002,290
2009-02-19250251245246229,0002,460
2009-02-18244249243246269,0002,460
2009-02-17246252246246360,0002,460
2009-02-16258260251253381,0002,530
2009-02-13251268249264778,0002,640
2009-02-12246254246250195,0002,500
2009-02-10252255246246204,0002,460
2009-02-09258262251251163,0002,510
2009-02-06263263255257164,0002,570
2009-02-05253264250255278,0002,550
2009-02-04248254246253234,0002,530
2009-02-03252255243244253,0002,440
2009-02-02252255245249273,0002,490
2009-01-30252255248252239,0002,520
2009-01-29272272255257399,0002,570
2009-01-28259263256262299,0002,620
2009-01-27245261245260384,0002,600
2009-01-26247250241241319,0002,410
2009-01-23254254246247481,0002,470
2009-01-22261261251260372,0002,600
2009-01-21250258248253541,0002,530
2009-01-20265265255257591,0002,570
2009-01-19279280268268499,0002,680
2009-01-16272277266273537,0002,730
2009-01-15265270263268589,0002,680
2009-01-14271278269276502,0002,760
2009-01-13270277266266535,0002,660
2009-01-09287292278282571,0002,820
2009-01-08292295282284913,0002,840
2009-01-072903092863031,724,0003,030
2009-01-06286287280286530,0002,860
2009-01-05289290283286355,0002,860

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