1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 2012年

1964 中外炉工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28234234223223209,0002,230
2012-12-27234234231231192,0002,310
2012-12-26228231228231108,0002,310
2012-12-2522722822522788,0002,270
2012-12-21227228224226167,0002,260
2012-12-20227228223227145,0002,270
2012-12-19222225221225136,0002,250
2012-12-18220221217219117,0002,190
2012-12-17215221214216127,0002,160
2012-12-14215220215217154,0002,170
2012-12-1322122221921963,0002,190
2012-12-1222022121922046,0002,200
2012-12-1121922021821949,0002,190
2012-12-1022322422022259,0002,220
2012-12-0722222322022051,0002,200
2012-12-0621721921721962,0002,190
2012-12-0521721821421490,0002,140
2012-12-0421721921621886,0002,180
2012-12-0321321621221387,0002,130
2012-11-3021521621321498,0002,140
2012-11-2921621721521533,0002,150
2012-11-2821921921621731,0002,170
2012-11-2721822021721973,0002,190
2012-11-26216220213217153,0002,170
2012-11-2221521621321488,0002,140
2012-11-2121321421121476,0002,140
2012-11-2021221421221267,0002,120
2012-11-1921121321021376,0002,130
2012-11-1620120620120688,0002,060
2012-11-1520020220020192,0002,010
2012-11-14198203198203112,0002,030
2012-11-13210212197198224,0001,980
2012-11-1221321320920931,0002,090
2012-11-0921121821021741,0002,170
2012-11-0821521721521721,0002,170
2012-11-0721821921721826,0002,180
2012-11-0621921921621832,0002,180
2012-11-0522122121621722,0002,170
2012-11-0222022121322198,0002,210
2012-11-0121421721021744,0002,170
2012-10-3120821720721473,0002,140
2012-10-30218218210210122,0002,100
2012-10-2921722221722259,0002,220
2012-10-2621521721521747,0002,170
2012-10-2521221521221532,0002,150
2012-10-2421221521221441,0002,140
2012-10-2321821821321538,0002,150
2012-10-2221322021321839,0002,180
2012-10-1921021721021775,0002,170
2012-10-1820920920620953,0002,090
2012-10-1720520820420744,0002,070
2012-10-1620020019820095,0002,000
2012-10-15199205199202120,0002,020
2012-10-1220420420220251,0002,020
2012-10-1120420620320343,0002,030
2012-10-1020820820520570,0002,050
2012-10-0921221321021046,0002,100
2012-10-0521321621021189,0002,110
2012-10-0420821220721053,0002,100
2012-10-03211211205205120,0002,050
2012-10-0221321521021067,0002,100
2012-10-01213217206217196,0002,170
2012-09-28216217212212126,0002,120
2012-09-2721821921721858,0002,180
2012-09-26225235216221210,0002,210
2012-09-2522422522122593,0002,250
2012-09-2422222322122346,0002,230
2012-09-2122022222022175,0002,210
2012-09-20225226221221130,0002,210
2012-09-19227229225227122,0002,270
2012-09-18229229225226159,0002,260
2012-09-14230233228231199,0002,310
2012-09-13228230224228195,0002,280
2012-09-12233235223228256,0002,280
2012-09-11246247230234200,0002,340
2012-09-10243246243246235,0002,460
2012-09-07235244235242309,0002,420
2012-09-06233235230232256,0002,320
2012-09-05236241226232357,0002,320
2012-09-04230235230234212,0002,340
2012-09-03228230228229200,0002,290
2012-08-31230235227227326,0002,270
2012-08-30235237229230204,0002,300
2012-08-2923223523223591,0002,350
2012-08-28238239232232230,0002,320
2012-08-27237241237238168,0002,380
2012-08-24248248235236354,0002,360
2012-08-2324724824724866,0002,480
2012-08-22247249245247143,0002,470
2012-08-21245249245247117,0002,470
2012-08-20243247243243137,0002,430
2012-08-17242243241242128,0002,420
2012-08-16243245239242169,0002,420
2012-08-15246247240240140,0002,400
2012-08-14236246236246216,0002,460
2012-08-13239239233236141,0002,360
2012-08-10228239221237367,0002,370
2012-08-0922722822522727,0002,270
2012-08-0822422822122759,0002,270
2012-08-0722022522022420,0002,240
2012-08-0622122322122328,0002,230
2012-08-0322422522122140,0002,210
2012-08-0222823022722834,0002,280
2012-08-0122622722522716,0002,270
2012-07-3122922922522632,0002,260
2012-07-3022823022323049,0002,300
2012-07-2721822721822543,0002,250
2012-07-2621121820921782,0002,170
2012-07-2521621620920967,0002,090
2012-07-2421521821421464,0002,140
2012-07-2322222421721754,0002,170
2012-07-2022922922122171,0002,210
2012-07-1922823122822945,0002,290
2012-07-1823123322822849,0002,280
2012-07-1723523522823074,0002,300
2012-07-1323423623323333,0002,330
2012-07-1223223623223434,0002,340
2012-07-1123323523123264,0002,320
2012-07-1023324023223277,0002,320
2012-07-0923323823323482,0002,340
2012-07-06243245238238166,0002,380
2012-07-0524824824324391,0002,430
2012-07-0424724824724876,0002,480
2012-07-0324824924624665,0002,460
2012-07-0225225224424583,0002,450
2012-06-29239245236245140,0002,450
2012-06-2824024524024349,0002,430
2012-06-2723824323624198,0002,410
2012-06-26243244235235168,0002,350
2012-06-25234248233243235,0002,430
2012-06-22234237231233186,0002,330
2012-06-21226242225242255,0002,420
2012-06-2022222322222361,0002,230
2012-06-1922322622122158,0002,210
2012-06-1822222522122491,0002,240
2012-06-1522122121821993,0002,190
2012-06-1421622121521792,0002,170
2012-06-13220221216217110,0002,170
2012-06-1221421821421861,0002,180
2012-06-1121621621321369,0002,130
2012-06-08220221209211325,0002,110
2012-06-07220223220223109,0002,230
2012-06-06212220212218121,0002,180
2012-06-0521121421121477,0002,140
2012-06-04211213209211122,0002,110
2012-06-0122322321822075,0002,200
2012-05-31219225218225104,0002,250
2012-05-3022422422022369,0002,230
2012-05-29222226218224128,0002,240
2012-05-28223224220221121,0002,210
2012-05-2522422422122293,0002,220
2012-05-2422222522122494,0002,240
2012-05-23227227222222121,0002,220
2012-05-22228232222224201,0002,240
2012-05-21224228224227139,0002,270
2012-05-1822322622222395,0002,230
2012-05-17224231220230173,0002,300
2012-05-16233233224225174,0002,250
2012-05-15233235221232274,0002,320
2012-05-14247251236237105,0002,370
2012-05-11263263239249116,0002,490
2012-05-1025926325526161,0002,610
2012-05-09260267256257149,0002,570
2012-05-08258263254263117,0002,630
2012-05-0725926225525690,0002,560
2012-05-0225626525626578,0002,650
2012-05-0126326325525587,0002,550
2012-04-27265270262263132,0002,630
2012-04-2626426526126272,0002,620
2012-04-25261262260261145,0002,610
2012-04-2426426426126178,0002,610
2012-04-2327327426526691,0002,660
2012-04-2027227527127444,0002,740
2012-04-1927927927227385,0002,730
2012-04-18274282273280154,0002,800
2012-04-1726727226527193,0002,710
2012-04-1626827026526793,0002,670
2012-04-1326827126826866,0002,680
2012-04-12261272259271119,0002,710
2012-04-1125926025625894,0002,580
2012-04-10268269262263129,0002,630
2012-04-09269271265269101,0002,690
2012-04-06275276268272156,0002,720
2012-04-05267273265273151,0002,730
2012-04-04272272258264214,0002,640
2012-04-03277277269271212,0002,710
2012-04-02285285275277241,0002,770
2012-03-30286288284284124,0002,840
2012-03-29296296283288209,0002,880
2012-03-28295298293296142,0002,960
2012-03-27302303300303171,0003,030
2012-03-26301301297297137,0002,970
2012-03-23302302297297238,0002,970
2012-03-22305307302302181,0003,020
2012-03-21309315305305356,0003,050
2012-03-19318318314315277,0003,150
2012-03-16300317297311770,0003,110
2012-03-1529729929629684,0002,960
2012-03-1430030129629677,0002,960
2012-03-13293299293294137,0002,940
2012-03-12291298290292171,0002,920
2012-03-09287292287289267,0002,890
2012-03-08285287285285161,0002,850
2012-03-07284286284285112,0002,850
2012-03-06298301288289117,0002,890
2012-03-0530430529929975,0002,990
2012-03-0230330530030499,0003,040
2012-03-01312314301305181,0003,050
2012-02-29307312306309208,0003,090
2012-02-28294306292303169,0003,030
2012-02-27296297293294135,0002,940
2012-02-24300303295296143,0002,960
2012-02-23295302294300201,0003,000
2012-02-22284296284295240,0002,950
2012-02-2128028527928496,0002,840
2012-02-2028028227927985,0002,790
2012-02-1727627927627699,0002,760
2012-02-1628028027327499,0002,740
2012-02-15277280275280112,0002,800
2012-02-1427627627327683,0002,760
2012-02-1327628127427467,0002,740
2012-02-1027527627327635,0002,760
2012-02-0927227727127243,0002,720
2012-02-0827027126527149,0002,710
2012-02-0727027127027015,0002,700
2012-02-0627327527227229,0002,720
2012-02-0327127327027038,0002,700
2012-02-0227127827127351,0002,730
2012-02-0127727827127135,0002,710
2012-01-3127927927527743,0002,770
2012-01-3027828027728053,0002,800
2012-01-2728028027527539,0002,750
2012-01-26280283276280121,0002,800
2012-01-2526827926827961,0002,790
2012-01-2427127226926957,0002,690
2012-01-2326827126527164,0002,710
2012-01-2025926425926464,0002,640
2012-01-1926126125725736,0002,570
2012-01-1826026225926058,0002,600
2012-01-1725326025325938,0002,590
2012-01-1625525525025121,0002,510
2012-01-1325325625325570,0002,550
2012-01-1226226225625727,0002,570
2012-01-1126026125926129,0002,610
2012-01-1025726025725954,0002,590
2012-01-0625425525225537,0002,550
2012-01-0525925925225388,0002,530
2012-01-0425425825425869,0002,580

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