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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 237 | 239 | 233 | 236 | 81,000 | 2,360 |
| 2015-12-29 | 229 | 235 | 229 | 235 | 80,000 | 2,350 |
| 2015-12-28 | 220 | 229 | 220 | 229 | 91,000 | 2,290 |
| 2015-12-25 | 221 | 223 | 218 | 219 | 247,000 | 2,190 |
| 2015-12-24 | 228 | 229 | 222 | 225 | 138,000 | 2,250 |
| 2015-12-22 | 232 | 232 | 228 | 228 | 92,000 | 2,280 |
| 2015-12-21 | 231 | 234 | 227 | 232 | 138,000 | 2,320 |
| 2015-12-18 | 240 | 240 | 233 | 233 | 133,000 | 2,330 |
| 2015-12-17 | 240 | 240 | 237 | 240 | 99,000 | 2,400 |
| 2015-12-16 | 239 | 239 | 235 | 237 | 119,000 | 2,370 |
| 2015-12-15 | 239 | 240 | 231 | 234 | 244,000 | 2,340 |
| 2015-12-14 | 240 | 244 | 240 | 243 | 148,000 | 2,430 |
| 2015-12-11 | 242 | 246 | 240 | 245 | 334,000 | 2,450 |
| 2015-12-10 | 239 | 245 | 236 | 242 | 268,000 | 2,420 |
| 2015-12-09 | 236 | 240 | 235 | 239 | 203,000 | 2,390 |
| 2015-12-08 | 245 | 245 | 236 | 238 | 413,000 | 2,380 |
| 2015-12-07 | 230 | 250 | 230 | 238 | 1,221,000 | 2,380 |
| 2015-12-04 | 225 | 228 | 224 | 224 | 139,000 | 2,240 |
| 2015-12-03 | 225 | 226 | 223 | 225 | 241,000 | 2,250 |
| 2015-12-02 | 229 | 232 | 224 | 225 | 323,000 | 2,250 |
| 2015-12-01 | 225 | 226 | 223 | 226 | 271,000 | 2,260 |
| 2015-11-30 | 224 | 225 | 222 | 222 | 185,000 | 2,220 |
| 2015-11-27 | 225 | 226 | 222 | 225 | 130,000 | 2,250 |
| 2015-11-26 | 224 | 227 | 221 | 226 | 310,000 | 2,260 |
| 2015-11-25 | 228 | 228 | 223 | 224 | 99,000 | 2,240 |
| 2015-11-24 | 229 | 229 | 225 | 228 | 72,000 | 2,280 |
| 2015-11-20 | 228 | 228 | 224 | 227 | 98,000 | 2,270 |
| 2015-11-19 | 226 | 228 | 225 | 228 | 85,000 | 2,280 |
| 2015-11-18 | 228 | 228 | 220 | 223 | 124,000 | 2,230 |
| 2015-11-17 | 228 | 228 | 223 | 224 | 83,000 | 2,240 |
| 2015-11-16 | 225 | 225 | 223 | 223 | 90,000 | 2,230 |
| 2015-11-13 | 228 | 231 | 226 | 228 | 212,000 | 2,280 |
| 2015-11-12 | 230 | 243 | 230 | 239 | 281,000 | 2,390 |
| 2015-11-11 | 233 | 234 | 224 | 229 | 95,000 | 2,290 |
| 2015-11-10 | 227 | 233 | 227 | 233 | 78,000 | 2,330 |
| 2015-11-09 | 230 | 233 | 230 | 233 | 52,000 | 2,330 |
| 2015-11-06 | 225 | 235 | 220 | 232 | 107,000 | 2,320 |
| 2015-11-05 | 226 | 227 | 212 | 224 | 126,000 | 2,240 |
| 2015-11-04 | 228 | 229 | 226 | 226 | 39,000 | 2,260 |
| 2015-11-02 | 231 | 231 | 227 | 228 | 37,000 | 2,280 |
| 2015-10-30 | 232 | 233 | 230 | 230 | 64,000 | 2,300 |
| 2015-10-29 | 232 | 233 | 231 | 232 | 68,000 | 2,320 |
| 2015-10-28 | 232 | 232 | 228 | 231 | 19,000 | 2,310 |
| 2015-10-27 | 233 | 233 | 228 | 230 | 38,000 | 2,300 |
| 2015-10-26 | 236 | 238 | 232 | 233 | 91,000 | 2,330 |
| 2015-10-23 | 236 | 236 | 232 | 233 | 84,000 | 2,330 |
| 2015-10-22 | 231 | 233 | 231 | 232 | 15,000 | 2,320 |
| 2015-10-21 | 228 | 233 | 228 | 232 | 44,000 | 2,320 |
| 2015-10-20 | 233 | 233 | 227 | 228 | 23,000 | 2,280 |
| 2015-10-19 | 228 | 229 | 226 | 229 | 32,000 | 2,290 |
| 2015-10-16 | 231 | 232 | 227 | 227 | 57,000 | 2,270 |
| 2015-10-15 | 226 | 227 | 224 | 227 | 25,000 | 2,270 |
| 2015-10-14 | 227 | 229 | 222 | 224 | 96,000 | 2,240 |
| 2015-10-13 | 228 | 234 | 227 | 232 | 46,000 | 2,320 |
| 2015-10-09 | 220 | 228 | 219 | 228 | 136,000 | 2,280 |
| 2015-10-08 | 222 | 222 | 218 | 219 | 45,000 | 2,190 |
| 2015-10-07 | 220 | 221 | 218 | 220 | 82,000 | 2,200 |
| 2015-10-06 | 222 | 222 | 219 | 219 | 59,000 | 2,190 |
| 2015-10-05 | 217 | 222 | 217 | 217 | 50,000 | 2,170 |
| 2015-10-02 | 216 | 217 | 215 | 215 | 31,000 | 2,150 |
| 2015-10-01 | 219 | 220 | 216 | 218 | 62,000 | 2,180 |
| 2015-09-30 | 221 | 223 | 216 | 219 | 63,000 | 2,190 |
| 2015-09-29 | 223 | 223 | 216 | 216 | 72,000 | 2,160 |
| 2015-09-28 | 227 | 231 | 222 | 223 | 95,000 | 2,230 |
| 2015-09-25 | 218 | 222 | 215 | 222 | 71,000 | 2,220 |
| 2015-09-24 | 218 | 221 | 217 | 217 | 100,000 | 2,170 |
| 2015-09-18 | 232 | 233 | 217 | 223 | 83,000 | 2,230 |
| 2015-09-17 | 225 | 232 | 225 | 232 | 75,000 | 2,320 |
| 2015-09-16 | 223 | 224 | 220 | 224 | 34,000 | 2,240 |
| 2015-09-15 | 223 | 223 | 219 | 219 | 35,000 | 2,190 |
| 2015-09-14 | 223 | 226 | 220 | 220 | 47,000 | 2,200 |
| 2015-09-11 | 221 | 228 | 221 | 227 | 125,000 | 2,270 |
| 2015-09-10 | 223 | 226 | 221 | 225 | 34,000 | 2,250 |
| 2015-09-09 | 219 | 226 | 217 | 226 | 94,000 | 2,260 |
| 2015-09-08 | 215 | 218 | 213 | 213 | 74,000 | 2,130 |
| 2015-09-07 | 211 | 220 | 211 | 215 | 67,000 | 2,150 |
| 2015-09-04 | 224 | 227 | 215 | 216 | 100,000 | 2,160 |
| 2015-09-03 | 227 | 231 | 224 | 224 | 58,000 | 2,240 |
| 2015-09-02 | 222 | 227 | 222 | 224 | 85,000 | 2,240 |
| 2015-09-01 | 235 | 241 | 228 | 230 | 76,000 | 2,300 |
| 2015-08-31 | 239 | 242 | 236 | 240 | 78,000 | 2,400 |
| 2015-08-28 | 239 | 242 | 237 | 241 | 102,000 | 2,410 |
| 2015-08-27 | 228 | 233 | 228 | 230 | 87,000 | 2,300 |
| 2015-08-26 | 215 | 224 | 215 | 220 | 154,000 | 2,200 |
| 2015-08-25 | 209 | 227 | 206 | 213 | 210,000 | 2,130 |
| 2015-08-24 | 230 | 237 | 222 | 222 | 137,000 | 2,220 |
| 2015-08-21 | 243 | 243 | 238 | 241 | 134,000 | 2,410 |
| 2015-08-20 | 252 | 253 | 247 | 248 | 94,000 | 2,480 |
| 2015-08-19 | 257 | 257 | 253 | 254 | 84,000 | 2,540 |
| 2015-08-18 | 259 | 260 | 255 | 260 | 65,000 | 2,600 |
| 2015-08-17 | 256 | 258 | 252 | 255 | 113,000 | 2,550 |
| 2015-08-14 | 253 | 257 | 251 | 255 | 106,000 | 2,550 |
| 2015-08-13 | 248 | 255 | 245 | 251 | 312,000 | 2,510 |
| 2015-08-12 | 250 | 255 | 250 | 252 | 352,000 | 2,520 |
| 2015-08-11 | 282 | 290 | 253 | 263 | 604,000 | 2,630 |
| 2015-08-10 | 263 | 275 | 263 | 274 | 84,000 | 2,740 |
| 2015-08-07 | 264 | 268 | 260 | 267 | 94,000 | 2,670 |
| 2015-08-06 | 269 | 272 | 262 | 269 | 114,000 | 2,690 |
| 2015-08-05 | 266 | 271 | 261 | 271 | 40,000 | 2,710 |
| 2015-08-04 | 272 | 272 | 267 | 269 | 32,000 | 2,690 |
| 2015-08-03 | 271 | 271 | 269 | 269 | 29,000 | 2,690 |
| 2015-07-31 | 270 | 271 | 266 | 271 | 39,000 | 2,710 |
| 2015-07-30 | 270 | 273 | 269 | 271 | 38,000 | 2,710 |
| 2015-07-29 | 270 | 271 | 268 | 270 | 36,000 | 2,700 |
| 2015-07-28 | 269 | 272 | 268 | 270 | 60,000 | 2,700 |
| 2015-07-27 | 276 | 277 | 275 | 275 | 41,000 | 2,750 |
| 2015-07-24 | 276 | 277 | 274 | 276 | 22,000 | 2,760 |
| 2015-07-23 | 273 | 279 | 273 | 278 | 65,000 | 2,780 |
| 2015-07-22 | 275 | 275 | 271 | 272 | 36,000 | 2,720 |
| 2015-07-21 | 279 | 279 | 277 | 278 | 33,000 | 2,780 |
| 2015-07-17 | 281 | 281 | 279 | 279 | 22,000 | 2,790 |
| 2015-07-16 | 279 | 282 | 278 | 281 | 51,000 | 2,810 |
| 2015-07-15 | 279 | 282 | 277 | 282 | 96,000 | 2,820 |
| 2015-07-14 | 278 | 281 | 270 | 279 | 101,000 | 2,790 |
| 2015-07-13 | 263 | 282 | 263 | 272 | 41,000 | 2,720 |
| 2015-07-10 | 263 | 266 | 259 | 261 | 118,000 | 2,610 |
| 2015-07-09 | 265 | 266 | 240 | 263 | 204,000 | 2,630 |
| 2015-07-08 | 271 | 272 | 265 | 266 | 87,000 | 2,660 |
| 2015-07-07 | 272 | 274 | 271 | 271 | 76,000 | 2,710 |
| 2015-07-06 | 275 | 277 | 270 | 271 | 66,000 | 2,710 |
| 2015-07-03 | 280 | 280 | 275 | 275 | 45,000 | 2,750 |
| 2015-07-02 | 282 | 282 | 277 | 279 | 56,000 | 2,790 |
| 2015-07-01 | 277 | 281 | 277 | 278 | 26,000 | 2,780 |
| 2015-06-30 | 275 | 280 | 275 | 276 | 89,000 | 2,760 |
| 2015-06-29 | 277 | 280 | 277 | 277 | 200,000 | 2,770 |
| 2015-06-26 | 290 | 290 | 285 | 286 | 130,000 | 2,860 |
| 2015-06-25 | 288 | 291 | 287 | 289 | 84,000 | 2,890 |
| 2015-06-24 | 290 | 290 | 288 | 290 | 81,000 | 2,900 |
| 2015-06-23 | 290 | 292 | 286 | 290 | 167,000 | 2,900 |
| 2015-06-22 | 283 | 292 | 283 | 290 | 149,000 | 2,900 |
| 2015-06-19 | 288 | 294 | 284 | 287 | 316,000 | 2,870 |
| 2015-06-18 | 300 | 300 | 288 | 289 | 164,000 | 2,890 |
| 2015-06-17 | 299 | 300 | 295 | 296 | 108,000 | 2,960 |
| 2015-06-16 | 305 | 308 | 296 | 297 | 338,000 | 2,970 |
| 2015-06-15 | 295 | 307 | 295 | 305 | 334,000 | 3,050 |
| 2015-06-12 | 284 | 296 | 284 | 295 | 514,000 | 2,950 |
| 2015-06-11 | 280 | 284 | 280 | 282 | 100,000 | 2,820 |
| 2015-06-10 | 278 | 282 | 278 | 280 | 95,000 | 2,800 |
| 2015-06-09 | 281 | 281 | 278 | 278 | 119,000 | 2,780 |
| 2015-06-08 | 283 | 285 | 281 | 282 | 67,000 | 2,820 |
| 2015-06-05 | 284 | 284 | 281 | 283 | 85,000 | 2,830 |
| 2015-06-04 | 280 | 284 | 280 | 282 | 84,000 | 2,820 |
| 2015-06-03 | 282 | 282 | 279 | 280 | 72,000 | 2,800 |
| 2015-06-02 | 286 | 286 | 279 | 281 | 108,000 | 2,810 |
| 2015-06-01 | 284 | 286 | 283 | 284 | 87,000 | 2,840 |
| 2015-05-29 | 280 | 282 | 280 | 282 | 53,000 | 2,820 |
| 2015-05-28 | 285 | 286 | 280 | 280 | 122,000 | 2,800 |
| 2015-05-27 | 285 | 285 | 284 | 285 | 67,000 | 2,850 |
| 2015-05-26 | 290 | 290 | 284 | 285 | 144,000 | 2,850 |
| 2015-05-25 | 285 | 291 | 285 | 288 | 250,000 | 2,880 |
| 2015-05-22 | 281 | 285 | 281 | 283 | 69,000 | 2,830 |
| 2015-05-21 | 281 | 283 | 281 | 282 | 85,000 | 2,820 |
| 2015-05-20 | 285 | 287 | 280 | 285 | 101,000 | 2,850 |
| 2015-05-19 | 284 | 287 | 281 | 286 | 220,000 | 2,860 |
| 2015-05-18 | 282 | 283 | 278 | 282 | 85,000 | 2,820 |
| 2015-05-15 | 282 | 283 | 271 | 277 | 222,000 | 2,770 |
| 2015-05-14 | 285 | 287 | 282 | 283 | 178,000 | 2,830 |
| 2015-05-13 | 291 | 291 | 283 | 285 | 133,000 | 2,850 |
| 2015-05-12 | 284 | 291 | 284 | 291 | 134,000 | 2,910 |
| 2015-05-11 | 283 | 288 | 281 | 287 | 130,000 | 2,870 |
| 2015-05-08 | 271 | 282 | 271 | 277 | 124,000 | 2,770 |
| 2015-05-07 | 272 | 276 | 272 | 274 | 64,000 | 2,740 |
| 2015-05-01 | 272 | 274 | 270 | 272 | 72,000 | 2,720 |
| 2015-04-30 | 274 | 275 | 271 | 274 | 50,000 | 2,740 |
| 2015-04-28 | 278 | 279 | 275 | 276 | 92,000 | 2,760 |
| 2015-04-27 | 280 | 281 | 277 | 278 | 87,000 | 2,780 |
| 2015-04-24 | 279 | 282 | 278 | 280 | 69,000 | 2,800 |
| 2015-04-23 | 281 | 287 | 279 | 279 | 94,000 | 2,790 |
| 2015-04-22 | 274 | 285 | 273 | 285 | 121,000 | 2,850 |
| 2015-04-21 | 272 | 274 | 272 | 273 | 49,000 | 2,730 |
| 2015-04-20 | 272 | 277 | 272 | 274 | 46,000 | 2,740 |
| 2015-04-17 | 276 | 279 | 275 | 276 | 78,000 | 2,760 |
| 2015-04-16 | 275 | 280 | 274 | 279 | 109,000 | 2,790 |
| 2015-04-15 | 278 | 279 | 277 | 278 | 31,000 | 2,780 |
| 2015-04-14 | 277 | 279 | 275 | 278 | 32,000 | 2,780 |
| 2015-04-13 | 279 | 279 | 274 | 277 | 48,000 | 2,770 |
| 2015-04-10 | 279 | 281 | 274 | 275 | 82,000 | 2,750 |
| 2015-04-09 | 282 | 283 | 278 | 280 | 70,000 | 2,800 |
| 2015-04-08 | 283 | 288 | 282 | 284 | 73,000 | 2,840 |
| 2015-04-07 | 282 | 284 | 280 | 284 | 68,000 | 2,840 |
| 2015-04-06 | 281 | 288 | 281 | 282 | 73,000 | 2,820 |
| 2015-04-03 | 269 | 286 | 269 | 285 | 212,000 | 2,850 |
| 2015-04-02 | 267 | 272 | 267 | 269 | 102,000 | 2,690 |
| 2015-04-01 | 269 | 269 | 267 | 267 | 99,000 | 2,670 |
| 2015-03-31 | 274 | 274 | 271 | 272 | 48,000 | 2,720 |
| 2015-03-30 | 275 | 275 | 269 | 270 | 61,000 | 2,700 |
| 2015-03-27 | 278 | 281 | 275 | 275 | 60,000 | 2,750 |
| 2015-03-26 | 280 | 284 | 280 | 283 | 78,000 | 2,830 |
| 2015-03-25 | 286 | 286 | 281 | 282 | 102,000 | 2,820 |
| 2015-03-24 | 289 | 290 | 285 | 286 | 98,000 | 2,860 |
| 2015-03-23 | 284 | 290 | 284 | 289 | 77,000 | 2,890 |
| 2015-03-20 | 282 | 284 | 281 | 284 | 98,000 | 2,840 |
| 2015-03-19 | 283 | 286 | 281 | 283 | 87,000 | 2,830 |
| 2015-03-18 | 280 | 283 | 277 | 283 | 141,000 | 2,830 |
| 2015-03-17 | 281 | 282 | 278 | 280 | 80,000 | 2,800 |
| 2015-03-16 | 280 | 281 | 275 | 279 | 155,000 | 2,790 |
| 2015-03-13 | 278 | 281 | 276 | 278 | 263,000 | 2,780 |
| 2015-03-12 | 279 | 283 | 279 | 281 | 83,000 | 2,810 |
| 2015-03-11 | 278 | 280 | 278 | 278 | 71,000 | 2,780 |
| 2015-03-10 | 280 | 280 | 276 | 278 | 93,000 | 2,780 |
| 2015-03-09 | 276 | 279 | 276 | 278 | 56,000 | 2,780 |
| 2015-03-06 | 280 | 281 | 278 | 281 | 61,000 | 2,810 |
| 2015-03-05 | 278 | 283 | 278 | 282 | 63,000 | 2,820 |
| 2015-03-04 | 280 | 284 | 280 | 281 | 64,000 | 2,810 |
| 2015-03-03 | 283 | 286 | 280 | 282 | 58,000 | 2,820 |
| 2015-03-02 | 283 | 284 | 276 | 282 | 135,000 | 2,820 |
| 2015-02-27 | 289 | 289 | 283 | 285 | 130,000 | 2,850 |
| 2015-02-26 | 289 | 291 | 286 | 289 | 126,000 | 2,890 |
| 2015-02-25 | 290 | 294 | 287 | 288 | 98,000 | 2,880 |
| 2015-02-24 | 285 | 293 | 284 | 291 | 168,000 | 2,910 |
| 2015-02-23 | 293 | 293 | 285 | 289 | 122,000 | 2,890 |
| 2015-02-20 | 298 | 298 | 283 | 290 | 298,000 | 2,900 |
| 2015-02-19 | 295 | 302 | 294 | 297 | 468,000 | 2,970 |
| 2015-02-18 | 288 | 294 | 288 | 292 | 167,000 | 2,920 |
| 2015-02-17 | 284 | 289 | 283 | 288 | 131,000 | 2,880 |
| 2015-02-16 | 291 | 293 | 284 | 287 | 198,000 | 2,870 |
| 2015-02-13 | 292 | 293 | 286 | 290 | 222,000 | 2,900 |
| 2015-02-12 | 285 | 293 | 282 | 291 | 481,000 | 2,910 |
| 2015-02-10 | 278 | 288 | 276 | 283 | 365,000 | 2,830 |
| 2015-02-09 | 279 | 279 | 271 | 275 | 77,000 | 2,750 |
| 2015-02-06 | 274 | 276 | 271 | 273 | 113,000 | 2,730 |
| 2015-02-05 | 275 | 276 | 272 | 274 | 76,000 | 2,740 |
| 2015-02-04 | 270 | 279 | 269 | 276 | 204,000 | 2,760 |
| 2015-02-03 | 271 | 277 | 269 | 270 | 142,000 | 2,700 |
| 2015-02-02 | 273 | 273 | 269 | 271 | 86,000 | 2,710 |
| 2015-01-30 | 277 | 277 | 270 | 275 | 174,000 | 2,750 |
| 2015-01-29 | 276 | 279 | 274 | 274 | 139,000 | 2,740 |
| 2015-01-28 | 277 | 279 | 275 | 278 | 79,000 | 2,780 |
| 2015-01-27 | 273 | 280 | 273 | 279 | 204,000 | 2,790 |
| 2015-01-26 | 273 | 275 | 269 | 274 | 80,000 | 2,740 |
| 2015-01-23 | 271 | 274 | 269 | 273 | 85,000 | 2,730 |
| 2015-01-22 | 270 | 272 | 267 | 271 | 153,000 | 2,710 |
| 2015-01-21 | 275 | 278 | 268 | 269 | 182,000 | 2,690 |
| 2015-01-20 | 268 | 275 | 268 | 275 | 151,000 | 2,750 |
| 2015-01-19 | 280 | 280 | 270 | 272 | 182,000 | 2,720 |
| 2015-01-16 | 275 | 284 | 275 | 277 | 246,000 | 2,770 |
| 2015-01-15 | 276 | 283 | 275 | 278 | 185,000 | 2,780 |
| 2015-01-14 | 277 | 284 | 275 | 277 | 335,000 | 2,770 |
| 2015-01-13 | 284 | 284 | 275 | 281 | 277,000 | 2,810 |
| 2015-01-09 | 278 | 288 | 272 | 286 | 583,000 | 2,860 |
| 2015-01-08 | 277 | 284 | 275 | 281 | 400,000 | 2,810 |
| 2015-01-07 | 271 | 279 | 269 | 272 | 252,000 | 2,720 |
| 2015-01-06 | 278 | 278 | 268 | 271 | 296,000 | 2,710 |
| 2015-01-05 | 275 | 278 | 273 | 278 | 194,000 | 2,780 |
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
