1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 2014年

1964 中外炉工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30282283273274268,0002,740
2014-12-29280287278280706,0002,800
2014-12-26263278263275400,0002,750
2014-12-25260265260263208,0002,630
2014-12-24267267261263204,0002,630
2014-12-22260267260266215,0002,660
2014-12-19270274265267295,0002,670
2014-12-18273273267269291,0002,690
2014-12-17258270256266611,0002,660
2014-12-16265267259260514,0002,600
2014-12-15280280270270798,0002,700
2014-12-122922962802831,434,0002,830
2014-12-112782902762891,415,0002,890
2014-12-102752902732781,389,0002,780
2014-12-092752902752813,211,0002,810
2014-12-0826431126228512,520,0002,850
2014-12-052322542262493,551,0002,490
2014-12-0421621721421690,0002,160
2014-12-0321621621521576,0002,150
2014-12-0221621721521661,0002,160
2014-12-0121821821521790,0002,170
2014-11-28219222216218157,0002,180
2014-11-2721721721321396,0002,130
2014-11-2621822021721784,0002,170
2014-11-2521421821421851,0002,180
2014-11-21216216214215153,0002,150
2014-11-20221221216217143,0002,170
2014-11-19226226218218127,0002,180
2014-11-1822522522122583,0002,250
2014-11-17228228220223161,0002,230
2014-11-14222222219221107,0002,210
2014-11-1321621821521862,0002,180
2014-11-12219221215216152,0002,160
2014-11-11219225218219143,0002,190
2014-11-1021922021721971,0002,190
2014-11-07222222216216119,0002,160
2014-11-0621722121721961,0002,190
2014-11-0521722021721974,0002,190
2014-11-04221221215218119,0002,180
2014-10-31207219207217170,0002,170
2014-10-30209211205205388,0002,050
2014-10-2920921120821196,0002,110
2014-10-28210210207208188,0002,080
2014-10-2721021020720982,0002,090
2014-10-2421321320820882,0002,080
2014-10-2320821020620953,0002,090
2014-10-2220620820520772,0002,070
2014-10-2120921020520579,0002,050
2014-10-2020621020420958,0002,090
2014-10-17206207202203114,0002,030
2014-10-16212212204204142,0002,040
2014-10-1521421721421639,0002,160
2014-10-14217218213213123,0002,130
2014-10-1022022522022291,0002,220
2014-10-09230230225225111,0002,250
2014-10-08225228223224118,0002,240
2014-10-0723223222822860,0002,280
2014-10-0623023122823046,0002,300
2014-10-0322322722322677,0002,260
2014-10-02223231223223195,0002,230
2014-10-01229232229229132,0002,290
2014-09-3022823022722995,0002,290
2014-09-2922722822622783,0002,270
2014-09-26225226224225146,0002,250
2014-09-2522322422222465,0002,240
2014-09-2422222422122343,0002,230
2014-09-2222322422222441,0002,240
2014-09-1922122322122378,0002,230
2014-09-1822322422122274,0002,220
2014-09-1722422422022141,0002,210
2014-09-1622222422222460,0002,240
2014-09-12222225222224124,0002,240
2014-09-1122722722422550,0002,250
2014-09-1022322422222481,0002,240
2014-09-0922722722622631,0002,260
2014-09-08224227224227129,0002,270
2014-09-0522322522322333,0002,230
2014-09-0422522522322341,0002,230
2014-09-0322522622322563,0002,250
2014-09-02223225222225166,0002,250
2014-09-0122022322022373,0002,230
2014-08-2922022222022139,0002,210
2014-08-2821822221822250,0002,220
2014-08-2722122222022082,0002,200
2014-08-2621822221822177,0002,210
2014-08-2522022121821868,0002,180
2014-08-2222122121922058,0002,200
2014-08-2122122222122286,0002,220
2014-08-2022022222022045,0002,200
2014-08-1922122222022256,0002,220
2014-08-1821922021922049,0002,200
2014-08-1521921921821932,0002,190
2014-08-1421922021822025,0002,200
2014-08-1322022121821859,0002,180
2014-08-1222422421922093,0002,200
2014-08-1121322221321989,0002,190
2014-08-0821421421121198,0002,110
2014-08-0721621721421793,0002,170
2014-08-0621721721621638,0002,160
2014-08-0522022021721786,0002,170
2014-08-0422222221921979,0002,190
2014-08-01220223219222132,0002,220
2014-07-3122122221922076,0002,200
2014-07-30221222220221100,0002,210
2014-07-2922222221822073,0002,200
2014-07-28220221219220132,0002,200
2014-07-25217220217219138,0002,190
2014-07-2421822021621758,0002,170
2014-07-23217218216217100,0002,170
2014-07-2221521821521891,0002,180
2014-07-1821221621221583,0002,150
2014-07-17225225214216249,0002,160
2014-07-1622622722422542,0002,250
2014-07-1522422722422450,0002,240
2014-07-14221225215224103,0002,240
2014-07-1122322322022093,0002,200
2014-07-1022722722522577,0002,250
2014-07-09228228225226114,0002,260
2014-07-0822822922622867,0002,280
2014-07-0722623022622872,0002,280
2014-07-04225228225227126,0002,270
2014-07-0322722822522596,0002,250
2014-07-02229232227228117,0002,280
2014-07-01230234229229167,0002,290
2014-06-30227230226227133,0002,270
2014-06-27230231225228352,0002,280
2014-06-26224231222230441,0002,300
2014-06-25216223216219453,0002,190
2014-06-24211216210216180,0002,160
2014-06-23212213209212106,0002,120
2014-06-20214215210210204,0002,100
2014-06-19211216211214166,0002,140
2014-06-18209212209211124,0002,110
2014-06-17210212210211105,0002,110
2014-06-16209210208210144,0002,100
2014-06-13204208204208194,0002,080
2014-06-12203205202203165,0002,030
2014-06-11203206203205134,0002,050
2014-06-10207209206207102,0002,070
2014-06-0921221220820988,0002,090
2014-06-06209210207210145,0002,100
2014-06-05206209206209183,0002,090
2014-06-04204205204205127,0002,050
2014-06-03204205203205134,0002,050
2014-06-02199203199202226,0002,020
2014-05-30201204197198760,0001,980
2014-05-29202204201201162,0002,010
2014-05-28208208202202150,0002,020
2014-05-27207208205205162,0002,050
2014-05-26204207204207148,0002,070
2014-05-2320220520220456,0002,040
2014-05-2220020320020286,0002,020
2014-05-21202202198199143,0001,990
2014-05-2020320320120275,0002,020
2014-05-1920420620320470,0002,040
2014-05-16211211204204240,0002,040
2014-05-15208208204205259,0002,050
2014-05-1421221321021077,0002,100
2014-05-13213214210211135,0002,110
2014-05-1221221421121157,0002,110
2014-05-09211215211213110,0002,130
2014-05-08213214211211103,0002,110
2014-05-0721721821321384,0002,130
2014-05-0221822221822223,0002,220
2014-05-0121822121722049,0002,200
2014-04-3022222321722074,0002,200
2014-04-28224225221225192,0002,250
2014-04-2521722521722471,0002,240
2014-04-2422222421722033,0002,200
2014-04-23220224218222146,0002,220
2014-04-2221621721521539,0002,150
2014-04-2121521621321443,0002,140
2014-04-1821821821421732,0002,170
2014-04-1721621821421864,0002,180
2014-04-1621421721421738,0002,170
2014-04-1521021420921260,0002,120
2014-04-14208215208209104,0002,090
2014-04-11214215208209248,0002,090
2014-04-10216218215216133,0002,160
2014-04-09219219214214318,0002,140
2014-04-08226228225225103,0002,250
2014-04-0722622722522658,0002,260
2014-04-0422722922622764,0002,270
2014-04-0322923022722787,0002,270
2014-04-02232234230230107,0002,300
2014-04-0123223423023274,0002,320
2014-03-31231234229233131,0002,330
2014-03-2823123223023163,0002,310
2014-03-27229234228232108,0002,320
2014-03-26235235230234174,0002,340
2014-03-25229236228232306,0002,320
2014-03-24233234225228558,0002,280
2014-03-202452462212252,454,0002,250
2014-03-1921521621421485,0002,140
2014-03-1821421821421653,0002,160
2014-03-17215217212212195,0002,120
2014-03-14221222219219309,0002,190
2014-03-1322422522222351,0002,230
2014-03-1222422522222278,0002,220
2014-03-1122422522322496,0002,240
2014-03-1022522522222473,0002,240
2014-03-07224225223223110,0002,230
2014-03-06223224222224134,0002,240
2014-03-0522422422122372,0002,230
2014-03-04221223220223128,0002,230
2014-03-0322622622222374,0002,230
2014-02-2822822822422793,0002,270
2014-02-2722422622322646,0002,260
2014-02-2622822822522571,0002,250
2014-02-2522622822622873,0002,280
2014-02-2422722922322582,0002,250
2014-02-2122722822522782,0002,270
2014-02-2022922922522698,0002,260
2014-02-19223228223228131,0002,280
2014-02-18225226220225172,0002,250
2014-02-17219226218225113,0002,250
2014-02-14221221215215259,0002,150
2014-02-13223225218220256,0002,200
2014-02-12229240222223651,0002,230
2014-02-10235235226226164,0002,260
2014-02-07231238226233166,0002,330
2014-02-06226230224226146,0002,260
2014-02-05231233221224245,0002,240
2014-02-04240240221221355,0002,210
2014-02-03246246238242158,0002,420
2014-01-31256256246249204,0002,490
2014-01-30253260249254538,0002,540
2014-01-29250257249253210,0002,530
2014-01-28251254246246280,0002,460
2014-01-27250253247250188,0002,500
2014-01-24258260256256194,0002,560
2014-01-2326226426026187,0002,610
2014-01-22259263258262103,0002,620
2014-01-2126126325825998,0002,590
2014-01-20260264259261101,0002,610
2014-01-17259263258262125,0002,620
2014-01-16258265258261232,0002,610
2014-01-15258258254256151,0002,560
2014-01-14258258253253160,0002,530
2014-01-1025726025525891,0002,580
2014-01-0926026125825986,0002,590
2014-01-08255261254260148,0002,600
2014-01-0725625725425582,0002,550
2014-01-0626126125625884,0002,580

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