1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 2011年

1964 中外炉工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024524824424838,0002,480
2011-12-2924624624524618,0002,460
2011-12-2824824924624637,0002,460
2011-12-2725325624624881,0002,480
2011-12-26258260255255115,0002,550
2011-12-2226326325525659,0002,560
2011-12-2126826826326379,0002,630
2011-12-2026526726426638,0002,660
2011-12-19268269264265196,0002,650
2011-12-16267272267268195,0002,680
2011-12-15273274264265280,0002,650
2011-12-1427427727427698,0002,760
2011-12-13272275271274153,0002,740
2011-12-12268276268273287,0002,730
2011-12-09260267258265267,0002,650
2011-12-08255261255260129,0002,600
2011-12-07257260246256121,0002,560
2011-12-06262262251254108,0002,540
2011-12-0526826826226269,0002,620
2011-12-02258267258267149,0002,670
2011-12-01264265255257309,0002,570
2011-11-30265265255263217,0002,630
2011-11-29254265254265199,0002,650
2011-11-2825325625325360,0002,530
2011-11-25250254250252161,0002,520
2011-11-24250253249250277,0002,500
2011-11-22242251242250256,0002,500
2011-11-21239242236242115,0002,420
2011-11-1823523723323762,0002,370
2011-11-17230239230239105,0002,390
2011-11-1622923122923171,0002,310
2011-11-1523023122923138,0002,310
2011-11-14234235228231140,0002,310
2011-11-11223236223230479,0002,300
2011-11-10227228222223106,0002,230
2011-11-0923023122823070,0002,300
2011-11-0823423423023067,0002,300
2011-11-0724024023523753,0002,370
2011-11-0423423823423869,0002,380
2011-11-0223323423123284,0002,320
2011-11-01233250233235163,0002,350
2011-10-31238241235235106,0002,350
2011-10-28251252237237111,0002,370
2011-10-2724024724024770,0002,470
2011-10-2623323923323958,0002,390
2011-10-2523123423123344,0002,330
2011-10-2423123322923167,0002,310
2011-10-21234236228230135,0002,300
2011-10-20246246233236100,0002,360
2011-10-1925025124124564,0002,450
2011-10-1824724924724829,0002,480
2011-10-1724925024425037,0002,500
2011-10-1424124524124248,0002,420
2011-10-1324824824624618,0002,460
2011-10-1224124724024574,0002,450
2011-10-1124424824424640,0002,460
2011-10-0723724223723837,0002,380
2011-10-0623724023523735,0002,370
2011-10-0524224223523557,0002,350
2011-10-0423824423524257,0002,420
2011-10-0325125124124160,0002,410
2011-09-3026226225525895,0002,580
2011-09-29251262249262182,0002,620
2011-09-28238255235255103,0002,550
2011-09-2723223623023672,0002,360
2011-09-26235235227227122,0002,270
2011-09-22238238227233173,0002,330
2011-09-2124724724124142,0002,410
2011-09-2024824924524553,0002,450
2011-09-16250252246252104,0002,520
2011-09-1524525124524957,0002,490
2011-09-1424525024324386,0002,430
2011-09-1324324724024742,0002,470
2011-09-1224124123924144,0002,410
2011-09-09245248243245152,0002,450
2011-09-08244247244246119,0002,460
2011-09-07248248242243144,0002,430
2011-09-06256256244245178,0002,450
2011-09-05257258255255139,0002,550
2011-09-02263263259259197,0002,590
2011-09-01265267262263171,0002,630
2011-08-31259264258261211,0002,610
2011-08-30262267256258300,0002,580
2011-08-29254258254258194,0002,580
2011-08-26246254246252205,0002,520
2011-08-25239246239244184,0002,440
2011-08-24242244237238178,0002,380
2011-08-23240242239240200,0002,400
2011-08-22233240233236268,0002,360
2011-08-19233236232232120,0002,320
2011-08-1823823923623654,0002,360
2011-08-17238238235236148,0002,360
2011-08-1624024223623798,0002,370
2011-08-15243247236236220,0002,360
2011-08-12243261232241902,0002,410
2011-08-11228238228237112,0002,370
2011-08-10239240235236172,0002,360
2011-08-09228235217233285,0002,330
2011-08-08240242235235197,0002,350
2011-08-05246247238244224,0002,440
2011-08-0425725725525678,0002,560
2011-08-03258258255256154,0002,560
2011-08-02265269262262108,0002,620
2011-08-01263271263268112,0002,680
2011-07-2926726726226299,0002,620
2011-07-2826827026726875,0002,680
2011-07-2727327327127186,0002,710
2011-07-26275277272274145,0002,740
2011-07-25274276274275185,0002,750
2011-07-22278278272274203,0002,740
2011-07-21281281276277133,0002,770
2011-07-2028328428228334,0002,830
2011-07-1928228227928165,0002,810
2011-07-15282285279283128,0002,830
2011-07-14288288285285152,0002,850
2011-07-13279286279286228,0002,860
2011-07-12277280277279160,0002,790
2011-07-11279284278284390,0002,840
2011-07-08284284278279213,0002,790
2011-07-07285285281282222,0002,820
2011-07-06288288285288172,0002,880
2011-07-05291294290290177,0002,900
2011-07-04290294289290241,0002,900
2011-07-01285287283287347,0002,870
2011-06-30278281276280212,0002,800
2011-06-29271278270277224,0002,770
2011-06-28274274268268193,0002,680
2011-06-27272273268271187,0002,710
2011-06-24271271266270135,0002,700
2011-06-23264272264269205,0002,690
2011-06-22262266261264204,0002,640
2011-06-21264264258260189,0002,600
2011-06-20257261252258282,0002,580
2011-06-17268269256256324,0002,560
2011-06-16266270266269170,0002,690
2011-06-15269269265269197,0002,690
2011-06-14268270265269185,0002,690
2011-06-13263270262268243,0002,680
2011-06-10263272261267859,0002,670
2011-06-09272273263265683,0002,650
2011-06-08275279272275294,0002,750
2011-06-07282282270276942,0002,760
2011-06-06293293282285640,0002,850
2011-06-032853012852942,223,0002,940
2011-06-02266278266278448,0002,780
2011-06-01270272266271218,0002,710
2011-05-31273273270270209,0002,700
2011-05-30268273266273221,0002,730
2011-05-27270271267269185,0002,690
2011-05-26275277271271261,0002,710
2011-05-25267276266274325,0002,740
2011-05-24261268260268506,0002,680
2011-05-23272272265265249,0002,650
2011-05-20277280274274314,0002,740
2011-05-19284288276278607,0002,780
2011-05-18275284275282674,0002,820
2011-05-17284286271276908,0002,760
2011-05-16311318288290795,0002,900
2011-05-13359362305309807,0003,090
2011-05-12356356348354144,0003,540
2011-05-11348359347356211,0003,560
2011-05-10335348335346150,0003,460
2011-05-09350350336337179,0003,370
2011-05-06340345334345158,0003,450
2011-05-0234434834134594,0003,450
2011-04-28349350339344241,0003,440
2011-04-27356357348349194,0003,490
2011-04-26351353348350199,0003,500
2011-04-25344353344351182,0003,510
2011-04-22340348339347162,0003,470
2011-04-21340342338340133,0003,400
2011-04-20336339334336124,0003,360
2011-04-19329336328332101,0003,320
2011-04-1833733933533691,0003,360
2011-04-1534034233833894,0003,380
2011-04-14336344336343104,0003,430
2011-04-13334344334340104,0003,400
2011-04-12337341335336109,0003,360
2011-04-1133534133533979,0003,390
2011-04-08327339323335208,0003,350
2011-04-07334335328328172,0003,280
2011-04-06353353332333460,0003,330
2011-04-05366367349352206,0003,520
2011-04-04371375366366127,0003,660
2011-04-01377377369372402,0003,720
2011-03-31368369360369133,0003,690
2011-03-30360367356367204,0003,670
2011-03-29365365335356412,0003,560
2011-03-28365368359366173,0003,660
2011-03-25375375361366314,0003,660
2011-03-24366372365367190,0003,670
2011-03-23358374350364404,0003,640
2011-03-22367367347358514,0003,580
2011-03-18318340318335561,0003,350
2011-03-17280315280310579,0003,100
2011-03-16270307266305699,0003,050
2011-03-15299303245278968,0002,780
2011-03-14310340308315705,0003,150
2011-03-11367374366366584,0003,660
2011-03-10376383370375321,0003,750
2011-03-09384385379379138,0003,790
2011-03-08381385381382178,0003,820
2011-03-07385385375380315,0003,800
2011-03-04399399387388509,0003,880
2011-03-03384397384395658,0003,950
2011-03-02389393381382652,0003,820
2011-03-01393399393396519,0003,960
2011-02-28378396378393604,0003,930
2011-02-25369377369376326,0003,760
2011-02-24370378363374734,0003,740
2011-02-23353377349371749,0003,710
2011-02-22368368355357559,0003,570
2011-02-21375375369370212,0003,700
2011-02-18377378375375321,0003,750
2011-02-17381383378379321,0003,790
2011-02-16382385378380462,0003,800
2011-02-15373383371382528,0003,820
2011-02-14385388374378828,0003,780
2011-02-103613843583832,170,0003,830
2011-02-09359362355361440,0003,610
2011-02-08360362355359344,0003,590
2011-02-07355359353359479,0003,590
2011-02-04344351342350376,0003,500
2011-02-03341345339341131,0003,410
2011-02-02341347341343224,0003,430
2011-02-01336347336339225,0003,390
2011-01-31335338330335168,0003,350
2011-01-28350350338340403,0003,400
2011-01-27337357337350754,0003,500
2011-01-26334338334336140,0003,360
2011-01-25334337333334155,0003,340
2011-01-24327332320330202,0003,300
2011-01-21343343320324484,0003,240
2011-01-20346349338338773,0003,380
2011-01-193273653243531,312,0003,530
2011-01-18329330324325200,0003,250
2011-01-17326333326328354,0003,280
2011-01-14322331320326784,0003,260
2011-01-13313322313322442,0003,220
2011-01-12318318312312277,0003,120
2011-01-11313316309314254,0003,140
2011-01-07308316307310260,0003,100
2011-01-06308310306307206,0003,070
2011-01-05305309302306135,0003,060
2011-01-04304307304305100,0003,050

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