1964 中外炉工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	302	302	299	299	160,000	2,990
2010-12-29	301	306	301	304	111,000	3,040
2010-12-28	300	305	300	301	138,000	3,010
2010-12-27	298	302	297	300	220,000	3,000
2010-12-24	297	300	296	297	130,000	2,970
2010-12-22	303	306	300	300	197,000	3,000
2010-12-21	304	305	300	303	147,000	3,030
2010-12-20	308	310	303	304	223,000	3,040
2010-12-17	312	313	309	311	207,000	3,110
2010-12-16	316	316	312	314	109,000	3,140
2010-12-15	313	315	310	315	212,000	3,150
2010-12-14	313	317	312	314	159,000	3,140
2010-12-13	301	313	300	312	261,000	3,120
2010-12-10	315	315	305	306	452,000	3,060
2010-12-09	306	320	306	311	1,060,000	3,110
2010-12-08	303	303	300	301	296,000	3,010
2010-12-07	297	303	296	303	348,000	3,030
2010-12-06	294	299	294	296	248,000	2,960
2010-12-03	289	292	287	291	222,000	2,910
2010-12-02	292	292	286	286	360,000	2,860
2010-12-01	280	287	280	284	294,000	2,840
2010-11-30	283	286	279	280	215,000	2,800
2010-11-29	276	286	275	285	358,000	2,850
2010-11-26	278	279	276	276	76,000	2,760
2010-11-25	277	280	276	278	113,000	2,780
2010-11-24	271	279	271	278	77,000	2,780
2010-11-22	277	281	277	278	74,000	2,780
2010-11-19	281	282	277	277	123,000	2,770
2010-11-18	279	281	278	281	128,000	2,810
2010-11-17	274	279	273	279	137,000	2,790
2010-11-16	280	280	275	276	214,000	2,760
2010-11-15	275	280	271	280	423,000	2,800
2010-11-12	258	286	250	268	817,000	2,680
2010-11-11	258	260	257	259	78,000	2,590
2010-11-10	256	259	256	259	59,000	2,590
2010-11-09	260	260	255	256	58,000	2,560
2010-11-08	258	260	256	259	61,000	2,590
2010-11-05	258	261	256	258	109,000	2,580
2010-11-04	249	254	248	251	96,000	2,510
2010-11-02	240	246	239	244	92,000	2,440
2010-11-01	251	254	241	242	375,000	2,420
2010-10-29	263	263	252	255	287,000	2,550
2010-10-28	265	267	263	263	161,000	2,630
2010-10-27	265	269	264	267	146,000	2,670
2010-10-26	264	266	262	264	127,000	2,640
2010-10-25	259	264	258	262	90,000	2,620
2010-10-22	259	261	258	259	125,000	2,590
2010-10-21	266	268	260	260	105,000	2,600
2010-10-20	266	268	260	266	136,000	2,660
2010-10-19	271	274	270	270	64,000	2,700
2010-10-18	267	271	265	270	69,000	2,700
2010-10-15	271	272	268	268	64,000	2,680
2010-10-14	270	275	270	272	72,000	2,720
2010-10-13	267	273	267	271	128,000	2,710
2010-10-12	278	278	268	268	157,000	2,680
2010-10-08	274	280	273	278	128,000	2,780
2010-10-07	274	282	270	274	231,000	2,740
2010-10-06	270	278	269	277	125,000	2,770
2010-10-05	271	274	269	270	194,000	2,700
2010-10-04	278	279	272	273	101,000	2,730
2010-10-01	280	280	275	277	94,000	2,770
2010-09-30	279	283	279	279	162,000	2,790
2010-09-29	274	280	274	279	141,000	2,790
2010-09-28	277	282	276	276	120,000	2,760
2010-09-27	275	276	274	276	108,000	2,760
2010-09-24	273	276	272	274	190,000	2,740
2010-09-22	273	275	272	273	156,000	2,730
2010-09-21	278	278	274	274	154,000	2,740
2010-09-17	274	278	271	278	231,000	2,780
2010-09-16	276	277	272	272	199,000	2,720
2010-09-15	270	280	268	276	345,000	2,760
2010-09-14	272	273	269	273	261,000	2,730
2010-09-13	276	277	266	272	618,000	2,720
2010-09-10	283	286	278	278	450,000	2,780
2010-09-09	280	288	279	286	710,000	2,860
2010-09-08	279	281	272	278	789,000	2,780
2010-09-07	281	281	280	280	225,000	2,800
2010-09-06	280	282	277	280	439,000	2,800
2010-09-03	272	276	271	274	351,000	2,740
2010-09-02	273	277	269	272	587,000	2,720
2010-09-01	268	273	268	271	620,000	2,710
2010-08-31	262	271	261	267	442,000	2,670
2010-08-30	274	274	264	268	358,000	2,680
2010-08-27	260	270	260	268	545,000	2,680
2010-08-26	251	260	251	258	603,000	2,580
2010-08-25	245	252	245	249	175,000	2,490
2010-08-24	249	254	248	250	283,000	2,500
2010-08-23	254	257	250	250	156,000	2,500
2010-08-20	248	258	248	254	379,000	2,540
2010-08-19	254	257	249	250	297,000	2,500
2010-08-18	248	255	244	253	499,000	2,530
2010-08-17	241	246	240	246	527,000	2,460
2010-08-16	248	248	241	241	630,000	2,410
2010-08-13	239	246	237	245	1,187,000	2,450
2010-08-12	222	240	222	235	765,000	2,350
2010-08-11	231	232	224	225	329,000	2,250
2010-08-10	224	224	222	223	31,000	2,230
2010-08-09	222	224	222	224	37,000	2,240
2010-08-06	222	224	222	223	45,000	2,230
2010-08-05	223	223	221	223	33,000	2,230
2010-08-04	223	223	221	221	47,000	2,210
2010-08-03	225	225	222	224	68,000	2,240
2010-08-02	223	226	222	223	76,000	2,230
2010-07-30	228	228	224	224	67,000	2,240
2010-07-29	232	232	228	229	39,000	2,290
2010-07-28	232	232	230	232	81,000	2,320
2010-07-27	225	228	224	227	60,000	2,270
2010-07-26	224	225	224	224	122,000	2,240
2010-07-23	225	226	223	223	85,000	2,230
2010-07-22	224	225	223	223	85,000	2,230
2010-07-21	226	228	224	224	73,000	2,240
2010-07-20	223	227	223	226	28,000	2,260
2010-07-16	228	228	225	226	95,000	2,260
2010-07-15	231	232	230	230	20,000	2,300
2010-07-14	235	236	233	234	58,000	2,340
2010-07-13	234	234	231	231	39,000	2,310
2010-07-12	230	236	230	232	36,000	2,320
2010-07-09	232	232	228	231	45,000	2,310
2010-07-08	231	232	228	230	56,000	2,300
2010-07-07	231	231	225	225	44,000	2,250
2010-07-06	225	232	225	231	50,000	2,310
2010-07-05	226	229	225	225	102,000	2,250
2010-07-02	225	226	222	225	46,000	2,250
2010-07-01	230	230	222	225	101,000	2,250
2010-06-30	231	231	228	230	97,000	2,300
2010-06-29	238	241	236	237	121,000	2,370
2010-06-28	238	238	236	238	82,000	2,380
2010-06-25	233	237	233	236	60,000	2,360
2010-06-24	234	235	234	234	21,000	2,340
2010-06-23	235	237	234	236	77,000	2,360
2010-06-22	235	238	235	237	45,000	2,370
2010-06-21	235	238	235	238	62,000	2,380
2010-06-18	232	235	232	232	54,000	2,320
2010-06-17	237	237	233	233	34,000	2,330
2010-06-16	237	238	235	238	72,000	2,380
2010-06-15	235	238	233	235	58,000	2,350
2010-06-14	229	239	229	237	84,000	2,370
2010-06-11	230	230	226	228	288,000	2,280
2010-06-10	220	226	220	222	244,000	2,220
2010-06-09	234	238	218	221	259,000	2,210
2010-06-08	224	227	224	227	66,000	2,270
2010-06-07	228	228	226	227	75,000	2,270
2010-06-04	230	234	230	233	63,000	2,330
2010-06-03	232	233	230	231	67,000	2,310
2010-06-02	225	228	225	226	100,000	2,260
2010-06-01	230	230	225	226	71,000	2,260
2010-05-31	228	230	225	229	71,000	2,290
2010-05-28	226	227	224	224	181,000	2,240
2010-05-27	220	223	220	221	164,000	2,210
2010-05-26	223	225	220	220	197,000	2,200
2010-05-25	225	227	221	222	150,000	2,220
2010-05-24	230	231	225	226	137,000	2,260
2010-05-21	225	230	225	226	184,000	2,260
2010-05-20	234	237	231	232	103,000	2,320
2010-05-19	233	235	229	234	281,000	2,340
2010-05-18	243	248	235	236	246,000	2,360
2010-05-17	247	248	243	243	239,000	2,430
2010-05-14	262	263	246	247	295,000	2,470
2010-05-13	263	265	260	262	85,000	2,620
2010-05-12	265	266	259	261	157,000	2,610
2010-05-11	269	269	261	261	164,000	2,610
2010-05-10	258	262	257	260	170,000	2,600
2010-05-07	258	259	255	257	179,000	2,570
2010-05-06	268	269	266	266	164,000	2,660
2010-04-30	275	275	273	273	106,000	2,730
2010-04-28	270	272	268	271	225,000	2,710
2010-04-27	273	277	273	276	210,000	2,760
2010-04-26	277	281	276	277	519,000	2,770
2010-04-23	263	286	259	279	796,000	2,790
2010-04-22	261	262	258	260	126,000	2,600
2010-04-21	257	266	257	261	181,000	2,610
2010-04-20	259	263	258	258	133,000	2,580
2010-04-19	262	262	258	260	161,000	2,600
2010-04-16	272	273	266	266	112,000	2,660
2010-04-15	272	273	271	272	83,000	2,720
2010-04-14	272	273	271	271	77,000	2,710
2010-04-13	275	275	271	272	156,000	2,720
2010-04-12	271	275	271	275	285,000	2,750
2010-04-09	271	272	270	271	52,000	2,710
2010-04-08	271	273	269	271	92,000	2,710
2010-04-07	273	273	269	272	93,000	2,720
2010-04-06	275	276	271	271	82,000	2,710
2010-04-05	272	275	270	275	182,000	2,750
2010-04-02	273	273	270	272	158,000	2,720
2010-04-01	273	273	269	271	203,000	2,710
2010-03-31	279	279	270	275	213,000	2,750
2010-03-30	275	279	273	279	230,000	2,790
2010-03-29	276	276	268	273	178,000	2,730
2010-03-26	276	282	276	281	330,000	2,810
2010-03-25	277	277	273	276	211,000	2,760
2010-03-24	275	278	274	277	377,000	2,770
2010-03-23	266	273	266	273	324,000	2,730
2010-03-19	267	270	264	267	230,000	2,670
2010-03-18	269	269	264	264	185,000	2,640
2010-03-17	269	269	266	267	151,000	2,670
2010-03-16	268	269	267	268	107,000	2,680
2010-03-15	269	271	268	270	133,000	2,700
2010-03-12	269	270	268	270	173,000	2,700
2010-03-11	269	270	268	269	83,000	2,690
2010-03-10	269	269	265	267	163,000	2,670
2010-03-09	267	270	265	268	365,000	2,680
2010-03-08	267	268	263	267	269,000	2,670
2010-03-05	259	263	259	262	356,000	2,620
2010-03-04	264	265	257	258	484,000	2,580
2010-03-03	262	272	259	261	853,000	2,610
2010-03-02	251	261	251	261	832,000	2,610
2010-03-01	246	252	246	248	203,000	2,480
2010-02-26	239	243	238	243	134,000	2,430
2010-02-25	238	240	237	238	119,000	2,380
2010-02-24	239	239	235	237	141,000	2,370
2010-02-23	240	240	237	240	119,000	2,400
2010-02-22	240	242	239	240	148,000	2,400
2010-02-19	241	241	238	238	94,000	2,380
2010-02-18	242	242	240	240	45,000	2,400
2010-02-17	238	242	237	241	166,000	2,410
2010-02-16	237	238	236	237	71,000	2,370
2010-02-15	242	242	236	236	126,000	2,360
2010-02-12	239	243	236	242	382,000	2,420
2010-02-10	234	244	233	241	431,000	2,410
2010-02-09	236	236	232	232	124,000	2,320
2010-02-08	238	238	235	236	95,000	2,360
2010-02-05	238	247	235	236	363,000	2,360
2010-02-04	247	250	244	246	137,000	2,460
2010-02-03	246	249	245	249	89,000	2,490
2010-02-02	243	245	242	243	68,000	2,430
2010-02-01	245	245	238	243	175,000	2,430
2010-01-29	248	250	244	245	167,000	2,450
2010-01-28	250	252	247	249	170,000	2,490
2010-01-27	252	254	249	249	144,000	2,490
2010-01-26	256	260	251	252	410,000	2,520
2010-01-25	250	252	245	251	177,000	2,510
2010-01-22	245	251	245	250	157,000	2,500
2010-01-21	242	253	242	252	149,000	2,520
2010-01-20	256	256	246	248	138,000	2,480
2010-01-19	253	254	252	252	63,000	2,520
2010-01-18	251	254	250	253	100,000	2,530
2010-01-15	253	258	253	255	156,000	2,550
2010-01-14	251	255	250	253	97,000	2,530
2010-01-13	250	254	250	252	109,000	2,520
2010-01-12	249	255	247	253	179,000	2,530
2010-01-08	249	249	245	246	83,000	2,460
2010-01-07	250	250	246	247	115,000	2,470
2010-01-06	241	250	241	249	172,000	2,490
2010-01-05	245	245	241	241	78,000	2,410
2010-01-04	240	244	240	243	59,000	2,430

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30