1964 中外炉工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,450	2,480	2,450	2,475	13,100	2,475
2017-12-28	2,435	2,466	2,430	2,450	12,200	2,450
2017-12-27	2,363	2,440	2,363	2,436	10,400	2,436
2017-12-26	2,391	2,395	2,353	2,363	15,500	2,363
2017-12-25	2,410	2,411	2,371	2,391	11,500	2,391
2017-12-22	2,417	2,418	2,408	2,414	7,400	2,414
2017-12-21	2,425	2,429	2,411	2,417	6,200	2,417
2017-12-20	2,390	2,430	2,390	2,425	7,500	2,425
2017-12-19	2,450	2,451	2,381	2,397	25,200	2,397
2017-12-18	2,431	2,479	2,420	2,455	36,000	2,455
2017-12-15	2,322	2,431	2,322	2,431	60,100	2,431
2017-12-14	2,282	2,334	2,276	2,327	22,700	2,327
2017-12-13	2,266	2,305	2,232	2,293	24,700	2,293
2017-12-12	2,267	2,268	2,246	2,266	12,300	2,266
2017-12-11	2,233	2,267	2,233	2,267	17,000	2,267
2017-12-08	2,179	2,240	2,179	2,225	25,900	2,225
2017-12-07	2,169	2,198	2,160	2,196	12,100	2,196
2017-12-06	2,184	2,189	2,164	2,164	8,800	2,164
2017-12-05	2,177	2,189	2,177	2,184	7,800	2,184
2017-12-04	2,177	2,190	2,176	2,184	5,400	2,184
2017-12-01	2,188	2,192	2,169	2,177	5,000	2,177
2017-11-30	2,183	2,187	2,170	2,182	7,200	2,182
2017-11-29	2,179	2,190	2,178	2,189	7,900	2,189
2017-11-28	2,193	2,196	2,174	2,178	4,500	2,178
2017-11-27	2,191	2,220	2,185	2,200	14,500	2,200
2017-11-24	2,177	2,195	2,177	2,190	5,900	2,190
2017-11-22	2,194	2,195	2,147	2,185	7,000	2,185
2017-11-21	2,197	2,204	2,187	2,194	4,200	2,194
2017-11-20	2,181	2,197	2,155	2,197	9,000	2,197
2017-11-17	2,154	2,194	2,145	2,181	17,100	2,181
2017-11-16	2,129	2,144	2,126	2,130	6,800	2,130
2017-11-15	2,159	2,159	2,118	2,125	15,700	2,125
2017-11-13	2,229	2,229	2,177	2,193	24,000	2,193
2017-11-10	2,206	2,224	2,198	2,214	10,600	2,214
2017-11-09	2,224	2,260	2,209	2,228	11,600	2,228
2017-11-08	2,242	2,242	2,205	2,236	6,500	2,236
2017-11-07	2,238	2,243	2,219	2,242	11,300	2,242
2017-11-06	2,265	2,277	2,238	2,243	9,700	2,243
2017-11-02	2,266	2,266	2,244	2,263	7,700	2,263
2017-11-01	2,280	2,281	2,261	2,273	9,500	2,273
2017-10-31	2,240	2,270	2,230	2,268	10,600	2,268
2017-10-30	2,236	2,240	2,220	2,240	12,300	2,240
2017-10-27	2,215	2,230	2,210	2,226	7,200	2,226
2017-10-26	2,215	2,230	2,206	2,214	10,300	2,214
2017-10-25	2,231	2,243	2,211	2,215	10,800	2,215
2017-10-24	2,222	2,226	2,207	2,226	6,500	2,226
2017-10-23	2,203	2,227	2,203	2,225	11,200	2,225
2017-10-20	2,198	2,209	2,193	2,203	12,500	2,203
2017-10-19	2,208	2,218	2,196	2,198	7,400	2,198
2017-10-18	2,215	2,215	2,200	2,207	4,600	2,207
2017-10-17	2,210	2,211	2,194	2,203	6,100	2,203
2017-10-16	2,228	2,228	2,194	2,219	9,400	2,219
2017-10-13	2,215	2,226	2,200	2,212	12,400	2,212
2017-10-12	2,223	2,223	2,201	2,215	11,600	2,215
2017-10-11	2,188	2,213	2,188	2,205	6,100	2,205
2017-10-10	2,184	2,208	2,173	2,206	8,200	2,206
2017-10-06	2,162	2,178	2,155	2,173	7,200	2,173
2017-10-05	2,190	2,190	2,151	2,155	13,400	2,155
2017-10-04	2,171	2,180	2,165	2,177	9,900	2,177
2017-10-03	2,191	2,200	2,166	2,173	13,000	2,173
2017-10-02	2,196	2,196	2,182	2,185	4,600	2,185
2017-09-29	2,202	2,206	2,183	2,196	15,000	2,196
2017-09-28	2,186	2,228	2,183	2,227	12,600	2,227
2017-09-27	2,230	2,230	2,190	2,224	6,100	2,224
2017-09-26	223	225	222	224	160,000	2,240
2017-09-25	220	224	220	223	99,000	2,230
2017-09-22	222	223	218	219	104,000	2,190
2017-09-21	225	226	222	224	207,000	2,240
2017-09-20	220	221	219	221	121,000	2,210
2017-09-19	220	221	218	219	107,000	2,190
2017-09-15	216	217	215	217	69,000	2,170
2017-09-14	218	218	215	216	94,000	2,160
2017-09-13	216	219	216	218	81,000	2,180
2017-09-12	216	217	215	215	102,000	2,150
2017-09-11	214	217	214	216	52,000	2,160
2017-09-08	214	216	213	215	112,000	2,150
2017-09-07	215	215	214	215	42,000	2,150
2017-09-06	213	214	211	214	39,000	2,140
2017-09-05	216	217	211	213	85,000	2,130
2017-09-04	220	220	214	214	91,000	2,140
2017-09-01	221	221	219	221	53,000	2,210
2017-08-31	222	222	218	219	85,000	2,190
2017-08-30	217	220	217	220	65,000	2,200
2017-08-29	214	217	214	217	117,000	2,170
2017-08-28	214	217	214	214	87,000	2,140
2017-08-25	214	216	214	214	43,000	2,140
2017-08-24	211	213	211	213	32,000	2,130
2017-08-23	213	215	210	211	67,000	2,110
2017-08-22	210	213	209	212	30,000	2,120
2017-08-21	210	211	209	210	132,000	2,100
2017-08-18	215	215	211	211	136,000	2,110
2017-08-17	213	217	213	216	55,000	2,160
2017-08-16	211	214	211	212	79,000	2,120
2017-08-15	212	213	209	209	139,000	2,090
2017-08-14	207	210	207	209	200,000	2,090
2017-08-10	221	229	213	213	260,000	2,130
2017-08-09	228	228	223	223	111,000	2,230
2017-08-08	224	227	224	227	115,000	2,270
2017-08-07	223	224	222	224	84,000	2,240
2017-08-04	223	223	222	223	72,000	2,230
2017-08-03	221	223	220	223	46,000	2,230
2017-08-02	221	223	221	222	32,000	2,220
2017-08-01	220	222	219	222	103,000	2,220
2017-07-31	221	221	218	219	69,000	2,190
2017-07-28	222	222	216	218	251,000	2,180
2017-07-27	224	224	221	221	105,000	2,210
2017-07-26	224	224	222	223	231,000	2,230
2017-07-25	223	224	222	223	134,000	2,230
2017-07-24	224	224	221	222	111,000	2,220
2017-07-21	224	225	223	224	69,000	2,240
2017-07-20	222	224	222	224	79,000	2,240
2017-07-19	223	224	222	222	78,000	2,220
2017-07-18	225	225	224	224	33,000	2,240
2017-07-14	225	226	224	224	59,000	2,240
2017-07-13	227	228	225	226	25,000	2,260
2017-07-12	228	228	227	227	99,000	2,270
2017-07-11	226	228	226	227	51,000	2,270
2017-07-10	228	228	225	226	54,000	2,260
2017-07-07	224	230	224	224	104,000	2,240
2017-07-06	222	224	222	224	40,000	2,240
2017-07-05	222	222	221	222	59,000	2,220
2017-07-04	222	225	222	222	96,000	2,220
2017-07-03	222	223	218	221	113,000	2,210
2017-06-30	223	224	220	223	165,000	2,230
2017-06-29	228	228	224	225	133,000	2,250
2017-06-28	223	225	223	224	111,000	2,240
2017-06-27	221	222	221	222	100,000	2,220
2017-06-26	221	222	220	221	101,000	2,210
2017-06-23	220	220	218	220	62,000	2,200
2017-06-22	218	220	218	219	42,000	2,190
2017-06-21	219	219	217	218	40,000	2,180
2017-06-20	220	220	219	220	47,000	2,200
2017-06-19	219	219	218	218	20,000	2,180
2017-06-16	215	218	215	218	68,000	2,180
2017-06-15	217	218	216	216	61,000	2,160
2017-06-14	216	218	216	216	80,000	2,160
2017-06-13	216	217	216	216	48,000	2,160
2017-06-12	215	216	215	216	153,000	2,160
2017-06-09	214	217	214	215	70,000	2,150
2017-06-08	215	216	215	215	22,000	2,150
2017-06-07	216	216	213	213	83,000	2,130
2017-06-06	219	219	215	215	81,000	2,150
2017-06-05	216	219	216	217	81,000	2,170
2017-06-02	218	222	218	222	107,000	2,220
2017-06-01	214	218	214	216	37,000	2,160
2017-05-31	214	216	213	213	62,000	2,130
2017-05-30	216	216	214	214	35,000	2,140
2017-05-29	219	219	214	214	64,000	2,140
2017-05-26	219	219	218	218	63,000	2,180
2017-05-25	222	222	218	218	54,000	2,180
2017-05-24	222	222	221	221	30,000	2,210
2017-05-23	220	221	219	220	74,000	2,200
2017-05-22	216	219	216	218	46,000	2,180
2017-05-19	214	216	214	215	91,000	2,150
2017-05-18	216	216	212	214	113,000	2,140
2017-05-17	222	222	217	218	111,000	2,180
2017-05-16	222	222	220	222	64,000	2,220
2017-05-15	212	223	212	221	184,000	2,210
2017-05-12	226	227	221	223	125,000	2,230
2017-05-11	225	225	223	224	71,000	2,240
2017-05-10	226	226	224	225	80,000	2,250
2017-05-09	226	226	225	226	69,000	2,260
2017-05-08	224	226	222	226	162,000	2,260
2017-05-02	216	221	216	220	79,000	2,200
2017-05-01	217	217	215	217	49,000	2,170
2017-04-28	218	219	217	217	55,000	2,170
2017-04-27	214	217	214	217	138,000	2,170
2017-04-26	213	215	212	214	75,000	2,140
2017-04-25	207	211	207	210	108,000	2,100
2017-04-24	209	210	207	208	94,000	2,080
2017-04-21	206	206	205	206	135,000	2,060
2017-04-20	206	206	205	206	34,000	2,060
2017-04-19	205	206	204	205	115,000	2,050
2017-04-18	207	207	205	205	120,000	2,050
2017-04-17	209	209	204	205	122,000	2,050
2017-04-14	209	211	208	209	94,000	2,090
2017-04-13	215	216	200	211	238,000	2,110
2017-04-12	219	221	218	219	165,000	2,190
2017-04-11	221	222	219	219	91,000	2,190
2017-04-10	220	224	220	221	132,000	2,210
2017-04-07	219	219	217	219	138,000	2,190
2017-04-06	218	219	215	215	134,000	2,150
2017-04-05	216	218	216	218	142,000	2,180
2017-04-04	222	222	216	216	159,000	2,160
2017-04-03	220	221	218	219	140,000	2,190
2017-03-31	222	222	217	217	156,000	2,170
2017-03-30	225	225	221	221	65,000	2,210
2017-03-29	225	227	223	227	72,000	2,270
2017-03-28	225	229	224	229	160,000	2,290
2017-03-27	229	229	225	225	95,000	2,250
2017-03-24	230	230	228	229	28,000	2,290
2017-03-23	229	231	226	228	86,000	2,280
2017-03-22	229	230	228	229	98,000	2,290
2017-03-21	235	235	231	232	120,000	2,320
2017-03-17	236	236	234	234	87,000	2,340
2017-03-16	236	238	235	237	79,000	2,370
2017-03-15	237	237	236	237	39,000	2,370
2017-03-14	236	237	235	237	51,000	2,370
2017-03-13	236	237	236	237	103,000	2,370
2017-03-10	236	237	236	236	182,000	2,360
2017-03-09	238	238	233	233	124,000	2,330
2017-03-08	239	239	236	237	73,000	2,370
2017-03-07	241	242	235	237	152,000	2,370
2017-03-06	243	243	239	240	99,000	2,400
2017-03-03	242	242	240	241	60,000	2,410
2017-03-02	243	244	241	242	89,000	2,420
2017-03-01	243	243	240	242	54,000	2,420
2017-02-28	240	244	240	243	49,000	2,430
2017-02-27	243	244	241	242	121,000	2,420
2017-02-24	243	244	240	243	58,000	2,430
2017-02-23	245	245	242	244	113,000	2,440
2017-02-22	241	245	240	242	152,000	2,420
2017-02-21	240	241	236	240	129,000	2,400
2017-02-20	235	240	235	240	173,000	2,400
2017-02-17	232	234	232	234	104,000	2,340
2017-02-16	233	233	231	232	38,000	2,320
2017-02-15	233	233	230	231	108,000	2,310
2017-02-14	223	232	223	227	264,000	2,270
2017-02-13	230	232	227	232	122,000	2,320
2017-02-10	229	230	228	229	121,000	2,290
2017-02-09	228	229	226	228	88,000	2,280
2017-02-08	229	229	225	225	70,000	2,250
2017-02-07	227	228	226	227	63,000	2,270
2017-02-06	229	229	225	227	84,000	2,270
2017-02-03	226	227	225	226	65,000	2,260
2017-02-02	226	226	223	223	61,000	2,230
2017-02-01	222	225	221	224	77,000	2,240
2017-01-31	220	223	220	222	57,000	2,220
2017-01-30	224	225	224	224	45,000	2,240
2017-01-27	224	225	222	224	56,000	2,240
2017-01-26	225	226	222	223	128,000	2,230
2017-01-25	225	226	224	225	53,000	2,250
2017-01-24	224	224	222	224	58,000	2,240
2017-01-23	226	226	223	224	36,000	2,240
2017-01-20	222	228	222	228	63,000	2,280
2017-01-19	219	225	219	225	56,000	2,250
2017-01-18	222	222	217	219	110,000	2,190
2017-01-17	227	227	222	223	75,000	2,230
2017-01-16	227	227	224	225	67,000	2,250
2017-01-13	228	229	227	228	58,000	2,280
2017-01-12	234	234	227	228	119,000	2,280
2017-01-11	232	233	232	232	28,000	2,320
2017-01-10	234	234	230	233	141,000	2,330
2017-01-06	228	232	226	232	154,000	2,320
2017-01-05	227	229	227	229	107,000	2,290
2017-01-04	225	227	225	227	99,000	2,270

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