1964 中外炉工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3023723923323681,0002,360
2015-12-2922923522923580,0002,350
2015-12-2822022922022991,0002,290
2015-12-25221223218219247,0002,190
2015-12-24228229222225138,0002,250
2015-12-2223223222822892,0002,280
2015-12-21231234227232138,0002,320
2015-12-18240240233233133,0002,330
2015-12-1724024023724099,0002,400
2015-12-16239239235237119,0002,370
2015-12-15239240231234244,0002,340
2015-12-14240244240243148,0002,430
2015-12-11242246240245334,0002,450
2015-12-10239245236242268,0002,420
2015-12-09236240235239203,0002,390
2015-12-08245245236238413,0002,380
2015-12-072302502302381,221,0002,380
2015-12-04225228224224139,0002,240
2015-12-03225226223225241,0002,250
2015-12-02229232224225323,0002,250
2015-12-01225226223226271,0002,260
2015-11-30224225222222185,0002,220
2015-11-27225226222225130,0002,250
2015-11-26224227221226310,0002,260
2015-11-2522822822322499,0002,240
2015-11-2422922922522872,0002,280
2015-11-2022822822422798,0002,270
2015-11-1922622822522885,0002,280
2015-11-18228228220223124,0002,230
2015-11-1722822822322483,0002,240
2015-11-1622522522322390,0002,230
2015-11-13228231226228212,0002,280
2015-11-12230243230239281,0002,390
2015-11-1123323422422995,0002,290
2015-11-1022723322723378,0002,330
2015-11-0923023323023352,0002,330
2015-11-06225235220232107,0002,320
2015-11-05226227212224126,0002,240
2015-11-0422822922622639,0002,260
2015-11-0223123122722837,0002,280
2015-10-3023223323023064,0002,300
2015-10-2923223323123268,0002,320
2015-10-2823223222823119,0002,310
2015-10-2723323322823038,0002,300
2015-10-2623623823223391,0002,330
2015-10-2323623623223384,0002,330
2015-10-2223123323123215,0002,320
2015-10-2122823322823244,0002,320
2015-10-2023323322722823,0002,280
2015-10-1922822922622932,0002,290
2015-10-1623123222722757,0002,270
2015-10-1522622722422725,0002,270
2015-10-1422722922222496,0002,240
2015-10-1322823422723246,0002,320
2015-10-09220228219228136,0002,280
2015-10-0822222221821945,0002,190
2015-10-0722022121822082,0002,200
2015-10-0622222221921959,0002,190
2015-10-0521722221721750,0002,170
2015-10-0221621721521531,0002,150
2015-10-0121922021621862,0002,180
2015-09-3022122321621963,0002,190
2015-09-2922322321621672,0002,160
2015-09-2822723122222395,0002,230
2015-09-2521822221522271,0002,220
2015-09-24218221217217100,0002,170
2015-09-1823223321722383,0002,230
2015-09-1722523222523275,0002,320
2015-09-1622322422022434,0002,240
2015-09-1522322321921935,0002,190
2015-09-1422322622022047,0002,200
2015-09-11221228221227125,0002,270
2015-09-1022322622122534,0002,250
2015-09-0921922621722694,0002,260
2015-09-0821521821321374,0002,130
2015-09-0721122021121567,0002,150
2015-09-04224227215216100,0002,160
2015-09-0322723122422458,0002,240
2015-09-0222222722222485,0002,240
2015-09-0123524122823076,0002,300
2015-08-3123924223624078,0002,400
2015-08-28239242237241102,0002,410
2015-08-2722823322823087,0002,300
2015-08-26215224215220154,0002,200
2015-08-25209227206213210,0002,130
2015-08-24230237222222137,0002,220
2015-08-21243243238241134,0002,410
2015-08-2025225324724894,0002,480
2015-08-1925725725325484,0002,540
2015-08-1825926025526065,0002,600
2015-08-17256258252255113,0002,550
2015-08-14253257251255106,0002,550
2015-08-13248255245251312,0002,510
2015-08-12250255250252352,0002,520
2015-08-11282290253263604,0002,630
2015-08-1026327526327484,0002,740
2015-08-0726426826026794,0002,670
2015-08-06269272262269114,0002,690
2015-08-0526627126127140,0002,710
2015-08-0427227226726932,0002,690
2015-08-0327127126926929,0002,690
2015-07-3127027126627139,0002,710
2015-07-3027027326927138,0002,710
2015-07-2927027126827036,0002,700
2015-07-2826927226827060,0002,700
2015-07-2727627727527541,0002,750
2015-07-2427627727427622,0002,760
2015-07-2327327927327865,0002,780
2015-07-2227527527127236,0002,720
2015-07-2127927927727833,0002,780
2015-07-1728128127927922,0002,790
2015-07-1627928227828151,0002,810
2015-07-1527928227728296,0002,820
2015-07-14278281270279101,0002,790
2015-07-1326328226327241,0002,720
2015-07-10263266259261118,0002,610
2015-07-09265266240263204,0002,630
2015-07-0827127226526687,0002,660
2015-07-0727227427127176,0002,710
2015-07-0627527727027166,0002,710
2015-07-0328028027527545,0002,750
2015-07-0228228227727956,0002,790
2015-07-0127728127727826,0002,780
2015-06-3027528027527689,0002,760
2015-06-29277280277277200,0002,770
2015-06-26290290285286130,0002,860
2015-06-2528829128728984,0002,890
2015-06-2429029028829081,0002,900
2015-06-23290292286290167,0002,900
2015-06-22283292283290149,0002,900
2015-06-19288294284287316,0002,870
2015-06-18300300288289164,0002,890
2015-06-17299300295296108,0002,960
2015-06-16305308296297338,0002,970
2015-06-15295307295305334,0003,050
2015-06-12284296284295514,0002,950
2015-06-11280284280282100,0002,820
2015-06-1027828227828095,0002,800
2015-06-09281281278278119,0002,780
2015-06-0828328528128267,0002,820
2015-06-0528428428128385,0002,830
2015-06-0428028428028284,0002,820
2015-06-0328228227928072,0002,800
2015-06-02286286279281108,0002,810
2015-06-0128428628328487,0002,840
2015-05-2928028228028253,0002,820
2015-05-28285286280280122,0002,800
2015-05-2728528528428567,0002,850
2015-05-26290290284285144,0002,850
2015-05-25285291285288250,0002,880
2015-05-2228128528128369,0002,830
2015-05-2128128328128285,0002,820
2015-05-20285287280285101,0002,850
2015-05-19284287281286220,0002,860
2015-05-1828228327828285,0002,820
2015-05-15282283271277222,0002,770
2015-05-14285287282283178,0002,830
2015-05-13291291283285133,0002,850
2015-05-12284291284291134,0002,910
2015-05-11283288281287130,0002,870
2015-05-08271282271277124,0002,770
2015-05-0727227627227464,0002,740
2015-05-0127227427027272,0002,720
2015-04-3027427527127450,0002,740
2015-04-2827827927527692,0002,760
2015-04-2728028127727887,0002,780
2015-04-2427928227828069,0002,800
2015-04-2328128727927994,0002,790
2015-04-22274285273285121,0002,850
2015-04-2127227427227349,0002,730
2015-04-2027227727227446,0002,740
2015-04-1727627927527678,0002,760
2015-04-16275280274279109,0002,790
2015-04-1527827927727831,0002,780
2015-04-1427727927527832,0002,780
2015-04-1327927927427748,0002,770
2015-04-1027928127427582,0002,750
2015-04-0928228327828070,0002,800
2015-04-0828328828228473,0002,840
2015-04-0728228428028468,0002,840
2015-04-0628128828128273,0002,820
2015-04-03269286269285212,0002,850
2015-04-02267272267269102,0002,690
2015-04-0126926926726799,0002,670
2015-03-3127427427127248,0002,720
2015-03-3027527526927061,0002,700
2015-03-2727828127527560,0002,750
2015-03-2628028428028378,0002,830
2015-03-25286286281282102,0002,820
2015-03-2428929028528698,0002,860
2015-03-2328429028428977,0002,890
2015-03-2028228428128498,0002,840
2015-03-1928328628128387,0002,830
2015-03-18280283277283141,0002,830
2015-03-1728128227828080,0002,800
2015-03-16280281275279155,0002,790
2015-03-13278281276278263,0002,780
2015-03-1227928327928183,0002,810
2015-03-1127828027827871,0002,780
2015-03-1028028027627893,0002,780
2015-03-0927627927627856,0002,780
2015-03-0628028127828161,0002,810
2015-03-0527828327828263,0002,820
2015-03-0428028428028164,0002,810
2015-03-0328328628028258,0002,820
2015-03-02283284276282135,0002,820
2015-02-27289289283285130,0002,850
2015-02-26289291286289126,0002,890
2015-02-2529029428728898,0002,880
2015-02-24285293284291168,0002,910
2015-02-23293293285289122,0002,890
2015-02-20298298283290298,0002,900
2015-02-19295302294297468,0002,970
2015-02-18288294288292167,0002,920
2015-02-17284289283288131,0002,880
2015-02-16291293284287198,0002,870
2015-02-13292293286290222,0002,900
2015-02-12285293282291481,0002,910
2015-02-10278288276283365,0002,830
2015-02-0927927927127577,0002,750
2015-02-06274276271273113,0002,730
2015-02-0527527627227476,0002,740
2015-02-04270279269276204,0002,760
2015-02-03271277269270142,0002,700
2015-02-0227327326927186,0002,710
2015-01-30277277270275174,0002,750
2015-01-29276279274274139,0002,740
2015-01-2827727927527879,0002,780
2015-01-27273280273279204,0002,790
2015-01-2627327526927480,0002,740
2015-01-2327127426927385,0002,730
2015-01-22270272267271153,0002,710
2015-01-21275278268269182,0002,690
2015-01-20268275268275151,0002,750
2015-01-19280280270272182,0002,720
2015-01-16275284275277246,0002,770
2015-01-15276283275278185,0002,780
2015-01-14277284275277335,0002,770
2015-01-13284284275281277,0002,810
2015-01-09278288272286583,0002,860
2015-01-08277284275281400,0002,810
2015-01-07271279269272252,0002,720
2015-01-06278278268271296,0002,710
2015-01-05275278273278194,0002,780

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