1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 2013年

1964 中外炉工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3025926225726092,0002,600
2013-12-27255258249258131,0002,580
2013-12-2624925624925588,0002,550
2013-12-25245263245249150,0002,490
2013-12-24255256247248147,0002,480
2013-12-20257257253253142,0002,530
2013-12-19267267258259219,0002,590
2013-12-18264270263267245,0002,670
2013-12-17256266256264187,0002,640
2013-12-16264264254254207,0002,540
2013-12-13256267256264557,0002,640
2013-12-12262262260260280,0002,600
2013-12-11263265262262272,0002,620
2013-12-10261265261263397,0002,630
2013-12-09261266260261364,0002,610
2013-12-06256265256261408,0002,610
2013-12-05253262252255436,0002,550
2013-12-04255257248252425,0002,520
2013-12-03262271258258452,0002,580
2013-12-02258265258262409,0002,620
2013-11-29250260250255474,0002,550
2013-11-28249250247248125,0002,480
2013-11-27252253246247160,0002,470
2013-11-26256256251254187,0002,540
2013-11-2525825825525659,0002,560
2013-11-22258262257258101,0002,580
2013-11-21259259253258145,0002,580
2013-11-2025925925625886,0002,580
2013-11-19258260258258104,0002,580
2013-11-18261262258262139,0002,620
2013-11-15258262258260163,0002,600
2013-11-14259259254256149,0002,560
2013-11-13264264254255390,0002,550
2013-11-12249268249264746,0002,640
2013-11-1125125224925158,0002,510
2013-11-0825125524925251,0002,520
2013-11-0725125525025130,0002,510
2013-11-0625225525125228,0002,520
2013-11-0525025324625177,0002,510
2013-11-0125625625225260,0002,520
2013-10-31265265256257134,0002,570
2013-10-30263266256266324,0002,660
2013-10-2925726125725993,0002,590
2013-10-2825625925625672,0002,560
2013-10-25264265254254181,0002,540
2013-10-24262263258263104,0002,630
2013-10-23258262257262192,0002,620
2013-10-2225525725325787,0002,570
2013-10-2125525525125259,0002,520
2013-10-1825125325025041,0002,500
2013-10-1725225224925160,0002,510
2013-10-1624825124524765,0002,470
2013-10-1525425524925048,0002,500
2013-10-1125225325025389,0002,530
2013-10-1025025324425178,0002,510
2013-10-0924225124125068,0002,500
2013-10-0823824223724066,0002,400
2013-10-07244249238240120,0002,400
2013-10-0425725724824958,0002,490
2013-10-0325325525325371,0002,530
2013-10-0226226225525559,0002,550
2013-10-0125526125525975,0002,590
2013-09-3026226225325866,0002,580
2013-09-2726326326026177,0002,610
2013-09-26260262255262111,0002,620
2013-09-2526026125626098,0002,600
2013-09-2425426225326093,0002,600
2013-09-20256262253253169,0002,530
2013-09-19256259254259159,0002,590
2013-09-18253256253254137,0002,540
2013-09-1724725324725392,0002,530
2013-09-13240246240245161,0002,450
2013-09-1224124223924134,0002,410
2013-09-1124024223924149,0002,410
2013-09-1023924123624172,0002,410
2013-09-0923924123323895,0002,380
2013-09-0623323423323324,0002,330
2013-09-0523523523223319,0002,330
2013-09-0423223523123429,0002,340
2013-09-0323123522923134,0002,310
2013-09-0222922922722731,0002,270
2013-08-3023323522622699,0002,260
2013-08-2923423523223386,0002,330
2013-08-28244244228233116,0002,330
2013-08-2724224524224433,0002,440
2013-08-2624224224224212,0002,420
2013-08-2323824223824168,0002,410
2013-08-22238238235237108,0002,370
2013-08-2124224223823854,0002,380
2013-08-2024324924124130,0002,410
2013-08-1924424524324311,0002,430
2013-08-1624524524324430,0002,440
2013-08-1524924924624824,0002,480
2013-08-1424624924224934,0002,490
2013-08-1324224724224742,0002,470
2013-08-12242242238241131,0002,410
2013-08-09249257241241123,0002,410
2013-08-0824825024424461,0002,440
2013-08-0725325324624760,0002,470
2013-08-0624925424725344,0002,530
2013-08-0525225224925120,0002,510
2013-08-0224625424625476,0002,540
2013-08-0124424524224539,0002,450
2013-07-3124524624324335,0002,430
2013-07-3023824523824545,0002,450
2013-07-2924624623723863,0002,380
2013-07-26252252248248111,0002,480
2013-07-2525625625225235,0002,520
2013-07-2425625825625626,0002,560
2013-07-2325625925625653,0002,560
2013-07-2225825825525647,0002,560
2013-07-19262262257257113,0002,570
2013-07-1825926025626067,0002,600
2013-07-1725725925625769,0002,570
2013-07-1625825825625749,0002,570
2013-07-1225725925425859,0002,580
2013-07-1125225925225746,0002,570
2013-07-1025325725325651,0002,560
2013-07-0925825824925565,0002,550
2013-07-08255259250250138,0002,500
2013-07-0525525525225532,0002,550
2013-07-0425525525225231,0002,520
2013-07-0325225525225436,0002,540
2013-07-0225625625125655,0002,560
2013-07-0125625625425633,0002,560
2013-06-2824625424625372,0002,530
2013-06-2724224824124867,0002,480
2013-06-26244248241242150,0002,420
2013-06-2524324524224439,0002,440
2013-06-2424625024524628,0002,460
2013-06-21240251236246179,0002,460
2013-06-2024224624124469,0002,440
2013-06-19245246239242110,0002,420
2013-06-1824424824424538,0002,450
2013-06-1723624623624370,0002,430
2013-06-14241250241241193,0002,410
2013-06-13242244232244143,0002,440
2013-06-1224224523824279,0002,420
2013-06-1124824924224262,0002,420
2013-06-1024124924124860,0002,480
2013-06-07247247236237189,0002,370
2013-06-06256258246247121,0002,470
2013-06-05267277262265327,0002,650
2013-06-04246273241271382,0002,710
2013-06-03252252246246111,0002,460
2013-05-31254258251252125,0002,520
2013-05-30254260251253155,0002,530
2013-05-29255260252255112,0002,550
2013-05-2825825825225286,0002,520
2013-05-27262264258260207,0002,600
2013-05-24255264252262243,0002,620
2013-05-23274276250250284,0002,500
2013-05-22272276271271268,0002,710
2013-05-21264273262272271,0002,720
2013-05-20261265251262157,0002,620
2013-05-17254260253258154,0002,580
2013-05-16259260247256258,0002,560
2013-05-15268269240256303,0002,560
2013-05-1426526926526784,0002,670
2013-05-13272272263266150,0002,660
2013-05-10269270266269141,0002,690
2013-05-09267271263264152,0002,640
2013-05-08268269263263255,0002,630
2013-05-07259273258269359,0002,690
2013-05-0225625625025477,0002,540
2013-05-0125825825525654,0002,560
2013-04-3026226225725877,0002,580
2013-04-26266267255259271,0002,590
2013-04-25255268255266363,0002,660
2013-04-24251255251255135,0002,550
2013-04-2325325525125198,0002,510
2013-04-2225025525025380,0002,530
2013-04-1925125124824896,0002,480
2013-04-1825725725025182,0002,510
2013-04-17250259250256105,0002,560
2013-04-16247249243249182,0002,490
2013-04-1525125425025281,0002,520
2013-04-12260262255256166,0002,560
2013-04-11254263254262153,0002,620
2013-04-10251253250253100,0002,530
2013-04-0925125124724881,0002,480
2013-04-08252255241251230,0002,510
2013-04-05245252244249301,0002,490
2013-04-04233246231244195,0002,440
2013-04-03235240231233178,0002,330
2013-04-02243243232233277,0002,330
2013-04-01244252242243211,0002,430
2013-03-29249250241244235,0002,440
2013-03-28260261248249219,0002,490
2013-03-27266266258261228,0002,610
2013-03-26265270265266222,0002,660
2013-03-25274274262265356,0002,650
2013-03-2227927927627698,0002,760
2013-03-21275279272276454,0002,760
2013-03-19286287274277698,0002,770
2013-03-182603402572945,026,0002,940
2013-03-15257261248260286,0002,600
2013-03-14254257252256144,0002,560
2013-03-1325325825325397,0002,530
2013-03-12254260254255223,0002,550
2013-03-11257264257259129,0002,590
2013-03-08260260254257341,0002,570
2013-03-07252255248253207,0002,530
2013-03-0625225325125178,0002,510
2013-03-05249253248250127,0002,500
2013-03-04252252245249159,0002,490
2013-03-01251255249252130,0002,520
2013-02-28249255249253201,0002,530
2013-02-27246247243247187,0002,470
2013-02-26244246244245136,0002,450
2013-02-25241245241244117,0002,440
2013-02-22237240236237203,0002,370
2013-02-21240244239240203,0002,400
2013-02-20242244242242169,0002,420
2013-02-19234243234241174,0002,410
2013-02-18229233229233126,0002,330
2013-02-15232232221226288,0002,260
2013-02-14240241230231244,0002,310
2013-02-13250253242243304,0002,430
2013-02-12249252246249221,0002,490
2013-02-08248248244247266,0002,470
2013-02-07254254249249260,0002,490
2013-02-06259262254255191,0002,550
2013-02-05255257250254272,0002,540
2013-02-04249263248259654,0002,590
2013-02-01247249245245169,0002,450
2013-01-31248248244246232,0002,460
2013-01-30244253244250724,0002,500
2013-01-292282492272431,517,0002,430
2013-01-28223227223225139,0002,250
2013-01-25221222219222136,0002,220
2013-01-24220220215219127,0002,190
2013-01-2322422422022094,0002,200
2013-01-22226227222224141,0002,240
2013-01-21228228224225144,0002,250
2013-01-18225228225227100,0002,270
2013-01-17229229221224244,0002,240
2013-01-16233236228228162,0002,280
2013-01-15233235231232166,0002,320
2013-01-11229231229230166,0002,300
2013-01-10229229227229133,0002,290
2013-01-09227230226229183,0002,290
2013-01-0823023122922981,0002,290
2013-01-07230232228229186,0002,290
2013-01-04228230224227170,0002,270

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