1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 2016年

1964 中外炉工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30223226222225100,0002,250
2016-12-2922422522222374,0002,230
2016-12-2822422622422666,0002,260
2016-12-27225227223224159,0002,240
2016-12-26222225222225175,0002,250
2016-12-22224226221222172,0002,220
2016-12-21222225221224267,0002,240
2016-12-20219220217220140,0002,200
2016-12-19217220217220104,0002,200
2016-12-1622022021621998,0002,190
2016-12-1521821921721872,0002,180
2016-12-14220220217219119,0002,190
2016-12-13220220219220155,0002,200
2016-12-12220221218220232,0002,200
2016-12-09220220217218121,0002,180
2016-12-08214219214219242,0002,190
2016-12-07212214212213188,0002,130
2016-12-06213213210210100,0002,100
2016-12-0521121321021053,0002,100
2016-12-02210213209211114,0002,110
2016-12-01211215210212181,0002,120
2016-11-30214215206208204,0002,080
2016-11-2921421421221351,0002,130
2016-11-28216216212214143,0002,140
2016-11-2521721821521694,0002,160
2016-11-2421922121721788,0002,170
2016-11-22221221218218127,0002,180
2016-11-21219223218221180,0002,210
2016-11-18212220212217281,0002,170
2016-11-17211212209211136,0002,110
2016-11-16205212205211271,0002,110
2016-11-15199209199204344,0002,040
2016-11-14201201198199159,0001,990
2016-11-11200201198200144,0002,000
2016-11-10205205199199251,0001,990
2016-11-09200200184187213,0001,870
2016-11-0820020019819937,0001,990
2016-11-0719820019819974,0001,990
2016-11-04199199197198109,0001,980
2016-11-0220020019919992,0001,990
2016-11-01204204202202187,0002,020
2016-10-31203205203203209,0002,030
2016-10-28200203200203184,0002,030
2016-10-27200201199200201,0002,000
2016-10-26200201199200257,0002,000
2016-10-2520020019919996,0001,990
2016-10-2420020019920091,0002,000
2016-10-2120020019920098,0002,000
2016-10-2020020019920070,0002,000
2016-10-1920020019920041,0002,000
2016-10-1820020019919926,0001,990
2016-10-1720020119919996,0001,990
2016-10-14199200199200119,0002,000
2016-10-1320020019920026,0002,000
2016-10-12199200197199122,0001,990
2016-10-11200201199200111,0002,000
2016-10-0720020119920072,0002,000
2016-10-06200201199200118,0002,000
2016-10-0520020019919930,0001,990
2016-10-04200201199200137,0002,000
2016-10-0320020019819932,0001,990
2016-09-30199200199199109,0001,990
2016-09-29200201199200137,0002,000
2016-09-28200201199200279,0002,000
2016-09-27199201199200229,0002,000
2016-09-26200201199199123,0001,990
2016-09-2320020019920057,0002,000
2016-09-21199200198200123,0002,000
2016-09-2020020019919963,0001,990
2016-09-1619920119920094,0002,000
2016-09-15199201199199126,0001,990
2016-09-1419920019919953,0001,990
2016-09-1320220320020058,0002,000
2016-09-12198201198200129,0002,000
2016-09-09201201200200100,0002,000
2016-09-08203203200201145,0002,010
2016-09-07205205198201215,0002,010
2016-09-0620620820620717,0002,070
2016-09-0521321320520666,0002,060
2016-09-0221021020621049,0002,100
2016-09-0120821120821028,0002,100
2016-08-3120720820720826,0002,080
2016-08-3020520520320314,0002,030
2016-08-2920620620320448,0002,040
2016-08-2620620620020063,0002,000
2016-08-2520520620520610,0002,060
2016-08-2420820820420512,0002,050
2016-08-2320820820420432,0002,040
2016-08-2220720920420853,0002,080
2016-08-1920320520220373,0002,030
2016-08-1820420419819845,0001,980
2016-08-17199204199202131,0002,020
2016-08-16209210202202118,0002,020
2016-08-1521621621021010,0002,100
2016-08-1221421820921862,0002,180
2016-08-1021522020921578,0002,150
2016-08-0921021621021554,0002,150
2016-08-0820521420521364,0002,130
2016-08-0519820519820549,0002,050
2016-08-0420020220020034,0002,000
2016-08-0320320420020024,0002,000
2016-08-0220720720120318,0002,030
2016-08-0120620920620715,0002,070
2016-07-2920821220621029,0002,100
2016-07-2820821320821241,0002,120
2016-07-2720721120721137,0002,110
2016-07-2620720920520774,0002,070
2016-07-25216216195207161,0002,070
2016-07-2221621621021147,0002,110
2016-07-2122122121621933,0002,190
2016-07-2021221821121824,0002,180
2016-07-1921721721021737,0002,170
2016-07-1522122121521569,0002,150
2016-07-1422022221822159,0002,210
2016-07-1322222221722035,0002,200
2016-07-12225225219221128,0002,210
2016-07-1121621921621851,0002,180
2016-07-0821821821021048,0002,100
2016-07-0721621620921041,0002,100
2016-07-0621021420821357,0002,130
2016-07-0521221820921343,0002,130
2016-07-0421421821321556,0002,150
2016-07-0121521721421552,0002,150
2016-06-3022022021521528,0002,150
2016-06-29216220213217152,0002,170
2016-06-28202212202208113,0002,080
2016-06-27196218196201120,0002,010
2016-06-24209209192195111,0001,950
2016-06-2320421020320965,0002,090
2016-06-2220820820420433,0002,040
2016-06-2120120620120630,0002,060
2016-06-2021021020020356,0002,030
2016-06-1719519719219779,0001,970
2016-06-1620120219319351,0001,930
2016-06-1520120219920045,0002,000
2016-06-1420220619420290,0002,020
2016-06-1321921920320598,0002,050
2016-06-1022422421921997,0002,190
2016-06-0922122321722142,0002,210
2016-06-0821722121522037,0002,200
2016-06-0721822121521779,0002,170
2016-06-0621421821421855,0002,180
2016-06-0321922121821943,0002,190
2016-06-0222622621821987,0002,190
2016-06-0122722822222689,0002,260
2016-05-31224228223227107,0002,270
2016-05-3022322522022171,0002,210
2016-05-2722322321821952,0002,190
2016-05-2622322422222367,0002,230
2016-05-2522722721422291,0002,220
2016-05-2422422822422552,0002,250
2016-05-2322922922422872,0002,280
2016-05-20223228216228180,0002,280
2016-05-19226226215223143,0002,230
2016-05-18209222209222188,0002,220
2016-05-1720820920320978,0002,090
2016-05-16193207193207231,0002,070
2016-05-1319419418618871,0001,880
2016-05-1219419518519366,0001,930
2016-05-1119820019319443,0001,940
2016-05-1019020018819889,0001,980
2016-05-0919719719319328,0001,930
2016-05-0619119318919181,0001,910
2016-05-0219219518718993,0001,890
2016-04-2820520519619780,0001,970
2016-04-2719720319720358,0002,030
2016-04-2620220319720097,0002,000
2016-04-2519920219720268,0002,020
2016-04-2219219519219554,0001,950
2016-04-2119019418919465,0001,940
2016-04-20192193188188111,0001,880
2016-04-1918619018619063,0001,900
2016-04-1818318518118447,0001,840
2016-04-1518819218819054,0001,900
2016-04-1419119118619196,0001,910
2016-04-1318218718118655,0001,860
2016-04-1217518117518052,0001,800
2016-04-1117717817617746,0001,770
2016-04-0817518017517789,0001,770
2016-04-0718518617917950,0001,790
2016-04-0618118418118423,0001,840
2016-04-0518718718018184,0001,810
2016-04-0418619218618944,0001,890
2016-04-01197199187187103,0001,870
2016-03-3120420519619768,0001,970
2016-03-3020920920220357,0002,030
2016-03-2920721020721077,0002,100
2016-03-2820521220521268,0002,120
2016-03-2520520720520632,0002,060
2016-03-2420520620520566,0002,050
2016-03-2320720720220567,0002,050
2016-03-2220620920420758,0002,070
2016-03-1820920920120461,0002,040
2016-03-1721021020320635,0002,060
2016-03-1620721120220379,0002,030
2016-03-1520721120721076,0002,100
2016-03-14209213206211120,0002,110
2016-03-11193201191201111,0002,010
2016-03-1018919418919347,0001,930
2016-03-0919019118718733,0001,870
2016-03-0819619619019088,0001,900
2016-03-0719519619319550,0001,950
2016-03-0419119519119488,0001,940
2016-03-0318919118919139,0001,910
2016-03-0218619018618990,0001,890
2016-03-0118418618118167,0001,810
2016-02-29183189182182115,0001,820
2016-02-26179182179180103,0001,800
2016-02-25173179173179112,0001,790
2016-02-2417117417117288,0001,720
2016-02-23176178171173132,0001,730
2016-02-2217517717317697,0001,760
2016-02-19178180174175123,0001,750
2016-02-1818418518118277,0001,820
2016-02-1718118518018189,0001,810
2016-02-16179184178179128,0001,790
2016-02-1518518517918196,0001,810
2016-02-12181183171171374,0001,710
2016-02-10211220196197174,0001,970
2016-02-0921321521121162,0002,110
2016-02-0821322421322357,0002,230
2016-02-0521421921321736,0002,170
2016-02-0421521821521762,0002,170
2016-02-0322022021621856,0002,180
2016-02-0222622622222550,0002,250
2016-02-0122822922622956,0002,290
2016-01-2922422722122638,0002,260
2016-01-2822222522222357,0002,230
2016-01-2722222321822355,0002,230
2016-01-2622122221821882,0002,180
2016-01-2522122221822143,0002,210
2016-01-22211216208216114,0002,160
2016-01-21209215206207132,0002,070
2016-01-20214216209209104,0002,090
2016-01-19215217212213102,0002,130
2016-01-1820921520921355,0002,130
2016-01-1521921921321460,0002,140
2016-01-14216219214215108,0002,150
2016-01-1322022321722177,0002,210
2016-01-12215216211213165,0002,130
2016-01-08217220214216127,0002,160
2016-01-0722222221721783,0002,170
2016-01-0622722722022273,0002,220
2016-01-0522322622322569,0002,250
2016-01-0423723822422595,0002,250

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