1964 中外炉工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,065	2,065	2,004	2,060	18,500	2,060
2018-12-27	2,166	2,186	1,946	2,065	60,100	2,065
2018-12-26	1,857	1,968	1,842	1,936	33,100	1,936
2018-12-25	1,856	1,873	1,792	1,817	44,500	1,817
2018-12-21	2,004	2,064	1,919	1,975	58,500	1,975
2018-12-20	2,155	2,155	2,033	2,046	32,400	2,046
2018-12-19	2,169	2,198	2,138	2,157	16,900	2,157
2018-12-18	2,249	2,250	2,134	2,159	20,500	2,159
2018-12-17	2,241	2,276	2,184	2,239	16,100	2,239
2018-12-14	2,252	2,296	2,215	2,264	23,000	2,264
2018-12-13	2,210	2,254	2,192	2,213	31,600	2,213
2018-12-12	2,200	2,225	2,186	2,208	15,000	2,208
2018-12-11	2,231	2,231	2,155	2,163	16,000	2,163
2018-12-10	2,267	2,284	2,222	2,240	15,100	2,240
2018-12-07	2,240	2,272	2,216	2,267	23,800	2,267
2018-12-06	2,302	2,302	2,206	2,240	27,500	2,240
2018-12-05	2,353	2,392	2,275	2,336	25,500	2,336
2018-12-04	2,474	2,491	2,369	2,384	26,600	2,384
2018-12-03	2,464	2,503	2,448	2,500	13,200	2,500
2018-11-30	2,446	2,474	2,417	2,468	12,400	2,468
2018-11-29	2,447	2,489	2,439	2,458	14,700	2,458
2018-11-28	2,382	2,443	2,382	2,436	12,000	2,436
2018-11-27	2,397	2,426	2,371	2,407	12,400	2,407
2018-11-26	2,437	2,437	2,375	2,407	15,400	2,407
2018-11-22	2,421	2,437	2,374	2,437	17,700	2,437
2018-11-21	2,341	2,445	2,317	2,422	25,300	2,422
2018-11-20	2,398	2,422	2,380	2,388	9,700	2,388
2018-11-19	2,428	2,449	2,391	2,420	6,800	2,420
2018-11-16	2,447	2,488	2,423	2,428	22,400	2,428
2018-11-15	2,451	2,491	2,442	2,478	9,700	2,478
2018-11-14	2,504	2,550	2,488	2,491	32,100	2,491
2018-11-13	2,363	2,533	2,350	2,504	29,900	2,504
2018-11-12	2,513	2,573	2,466	2,472	39,700	2,472
2018-11-09	2,337	2,492	2,334	2,470	57,400	2,470
2018-11-08	2,344	2,470	2,313	2,387	32,500	2,387
2018-11-07	2,385	2,385	2,318	2,330	26,700	2,330
2018-11-06	2,426	2,439	2,410	2,410	11,700	2,410
2018-11-05	2,438	2,476	2,410	2,426	16,600	2,426
2018-11-02	2,398	2,424	2,367	2,401	20,500	2,401
2018-11-01	2,348	2,420	2,307	2,398	24,300	2,398
2018-10-31	2,290	2,400	2,280	2,396	31,400	2,396
2018-10-30	2,152	2,313	2,152	2,287	51,200	2,287
2018-10-29	2,165	2,192	2,136	2,156	24,000	2,156
2018-10-26	2,228	2,229	2,088	2,145	66,500	2,145
2018-10-25	2,330	2,330	2,202	2,221	41,300	2,221
2018-10-24	2,410	2,410	2,339	2,365	35,600	2,365
2018-10-23	2,472	2,473	2,402	2,404	31,000	2,404
2018-10-22	2,501	2,543	2,458	2,508	21,400	2,508
2018-10-19	2,570	2,573	2,510	2,543	15,500	2,543
2018-10-18	2,619	2,649	2,571	2,587	19,700	2,587
2018-10-17	2,640	2,675	2,589	2,655	20,500	2,655
2018-10-16	2,558	2,644	2,558	2,580	15,500	2,580
2018-10-15	2,700	2,710	2,581	2,585	14,700	2,585
2018-10-12	2,677	2,700	2,628	2,639	13,200	2,639
2018-10-11	2,600	2,740	2,581	2,677	37,400	2,677
2018-10-10	2,782	2,823	2,669	2,697	31,500	2,697
2018-10-09	2,833	2,833	2,761	2,782	15,900	2,782
2018-10-05	2,853	2,884	2,836	2,864	7,500	2,864
2018-10-04	2,951	2,954	2,853	2,903	16,100	2,903
2018-10-03	2,988	2,999	2,908	2,927	24,200	2,927
2018-10-02	3,050	3,070	2,925	3,005	31,800	3,005
2018-10-01	3,020	3,045	2,995	3,015	14,300	3,015
2018-09-28	2,968	3,045	2,926	3,030	20,400	3,030
2018-09-27	3,090	3,090	2,966	2,980	13,700	2,980
2018-09-26	3,000	3,105	2,980	3,060	21,000	3,060
2018-09-25	2,959	3,000	2,921	3,000	14,600	3,000
2018-09-21	2,953	2,971	2,922	2,960	14,400	2,960
2018-09-20	2,969	2,972	2,924	2,960	18,700	2,960
2018-09-19	2,987	3,010	2,968	2,982	10,000	2,982
2018-09-18	2,956	3,050	2,939	2,959	21,800	2,959
2018-09-14	2,950	3,065	2,949	2,984	54,900	2,984
2018-09-13	2,881	2,923	2,878	2,896	11,500	2,896
2018-09-12	2,858	2,945	2,808	2,885	38,700	2,885
2018-09-11	2,845	2,869	2,830	2,865	11,200	2,865
2018-09-10	2,827	2,847	2,803	2,822	9,100	2,822
2018-09-07	2,750	2,871	2,730	2,827	17,100	2,827
2018-09-06	2,781	2,799	2,737	2,763	13,100	2,763
2018-09-05	2,820	2,879	2,796	2,830	14,300	2,830
2018-09-04	2,769	2,898	2,769	2,870	11,200	2,870
2018-09-03	2,891	2,891	2,785	2,801	6,700	2,801
2018-08-31	2,883	2,914	2,855	2,874	14,700	2,874
2018-08-30	2,935	2,935	2,899	2,933	11,600	2,933
2018-08-29	2,815	2,931	2,810	2,886	14,600	2,886
2018-08-28	2,831	2,832	2,788	2,818	10,900	2,818
2018-08-27	2,876	2,880	2,796	2,832	22,300	2,832
2018-08-24	2,900	2,900	2,854	2,876	14,800	2,876
2018-08-23	2,941	2,941	2,843	2,907	22,100	2,907
2018-08-22	2,846	2,970	2,802	2,891	28,900	2,891
2018-08-21	2,820	2,889	2,771	2,799	33,800	2,799
2018-08-20	2,749	2,861	2,742	2,829	47,000	2,829
2018-08-17	2,610	2,755	2,599	2,712	19,000	2,712
2018-08-16	2,675	2,675	2,597	2,610	7,300	2,610
2018-08-15	2,776	2,777	2,670	2,675	11,900	2,675
2018-08-14	2,710	2,775	2,648	2,749	24,300	2,749
2018-08-13	2,661	2,762	2,558	2,710	53,600	2,710
2018-08-10	2,535	2,777	2,347	2,761	62,300	2,761
2018-08-09	2,493	2,501	2,459	2,497	7,400	2,497
2018-08-08	2,448	2,521	2,448	2,493	11,500	2,493
2018-08-07	2,422	2,461	2,411	2,458	12,500	2,458
2018-08-06	2,489	2,489	2,407	2,419	20,500	2,419
2018-08-03	2,536	2,544	2,429	2,462	35,800	2,462
2018-08-02	2,609	2,609	2,525	2,566	23,900	2,566
2018-08-01	2,513	2,621	2,488	2,609	38,600	2,609
2018-07-31	2,518	2,519	2,482	2,511	27,900	2,511
2018-07-30	2,600	2,600	2,491	2,545	31,700	2,545
2018-07-27	2,637	2,650	2,591	2,608	28,200	2,608
2018-07-26	2,614	2,646	2,614	2,637	14,100	2,637
2018-07-25	2,677	2,685	2,574	2,614	22,500	2,614
2018-07-24	2,657	2,690	2,630	2,684	17,300	2,684
2018-07-23	2,717	2,717	2,605	2,657	11,600	2,657
2018-07-20	2,748	2,748	2,675	2,698	3,200	2,698
2018-07-19	2,742	2,742	2,696	2,710	5,500	2,710
2018-07-18	2,745	2,758	2,711	2,742	11,500	2,742
2018-07-17	2,680	2,726	2,680	2,714	14,200	2,714
2018-07-13	2,689	2,689	2,663	2,680	3,600	2,680
2018-07-12	2,663	2,696	2,663	2,678	6,000	2,678
2018-07-11	2,740	2,744	2,651	2,692	13,800	2,692
2018-07-10	2,676	2,758	2,676	2,731	11,800	2,731
2018-07-09	2,684	2,704	2,640	2,671	9,700	2,671
2018-07-06	2,651	2,712	2,645	2,703	9,000	2,703
2018-07-05	2,732	2,732	2,657	2,667	7,400	2,667
2018-07-04	2,690	2,737	2,680	2,732	12,700	2,732
2018-07-03	2,810	2,821	2,675	2,698	17,000	2,698
2018-07-02	2,807	2,884	2,791	2,809	21,500	2,809
2018-06-29	2,900	2,910	2,790	2,807	16,200	2,807
2018-06-28	2,754	2,921	2,754	2,890	31,500	2,890
2018-06-27	2,650	2,775	2,635	2,765	21,400	2,765
2018-06-26	2,632	2,701	2,613	2,677	13,900	2,677
2018-06-25	2,719	2,729	2,627	2,632	15,900	2,632
2018-06-22	2,729	2,756	2,658	2,750	9,000	2,750
2018-06-21	2,762	2,768	2,715	2,729	9,300	2,729
2018-06-20	2,721	2,733	2,655	2,723	14,100	2,723
2018-06-19	2,729	2,742	2,686	2,686	17,100	2,686
2018-06-18	2,812	2,812	2,692	2,745	19,400	2,745
2018-06-15	2,905	2,909	2,801	2,839	25,800	2,839
2018-06-14	2,891	2,920	2,823	2,898	27,000	2,898
2018-06-13	2,930	2,930	2,851	2,920	13,400	2,920
2018-06-12	2,894	2,942	2,889	2,930	11,700	2,930
2018-06-11	2,923	2,926	2,853	2,881	13,700	2,881
2018-06-08	2,963	2,963	2,879	2,927	19,600	2,927
2018-06-07	2,931	2,963	2,919	2,963	13,800	2,963
2018-06-06	2,956	2,957	2,874	2,956	21,500	2,956
2018-06-05	3,070	3,070	2,947	2,974	7,800	2,974
2018-06-04	3,005	3,085	3,005	3,070	6,600	3,070
2018-06-01	2,914	3,045	2,914	3,015	10,100	3,015
2018-05-31	3,025	3,040	2,926	2,936	16,800	2,936
2018-05-30	2,960	3,055	2,926	3,025	15,300	3,025
2018-05-29	3,015	3,085	2,966	3,005	8,300	3,005
2018-05-28	3,070	3,110	3,035	3,040	10,200	3,040
2018-05-25	3,025	3,090	3,020	3,070	9,200	3,070
2018-05-24	3,155	3,155	3,010	3,070	15,800	3,070
2018-05-23	3,165	3,175	3,105	3,130	10,500	3,130
2018-05-22	3,150	3,215	3,120	3,155	18,600	3,155
2018-05-21	3,180	3,185	3,140	3,155	12,900	3,155
2018-05-18	3,125	3,245	3,125	3,185	11,900	3,185
2018-05-17	3,160	3,205	3,150	3,150	12,600	3,150
2018-05-16	3,270	3,275	3,150	3,175	27,700	3,175
2018-05-15	3,170	3,280	3,170	3,255	37,800	3,255
2018-05-14	3,035	3,220	3,035	3,170	58,200	3,170
2018-05-11	2,837	3,000	2,792	2,998	32,900	2,998
2018-05-10	2,850	2,850	2,774	2,806	13,900	2,806
2018-05-09	2,954	2,954	2,843	2,850	20,800	2,850
2018-05-08	2,896	2,961	2,891	2,910	30,700	2,910
2018-05-07	2,868	2,901	2,864	2,877	7,400	2,877
2018-05-02	2,862	2,893	2,851	2,868	8,000	2,868
2018-05-01	2,921	2,922	2,863	2,867	15,800	2,867
2018-04-27	2,977	2,982	2,937	2,953	9,900	2,953
2018-04-26	2,985	3,020	2,976	2,995	15,600	2,995
2018-04-25	2,992	3,015	2,981	2,985	9,800	2,985
2018-04-24	2,948	3,020	2,948	3,000	19,800	3,000
2018-04-23	2,981	2,981	2,926	2,962	11,400	2,962
2018-04-20	2,982	3,060	2,978	2,990	27,300	2,990
2018-04-19	3,035	3,065	2,967	2,982	20,600	2,982
2018-04-18	2,954	3,045	2,948	3,025	23,400	3,025
2018-04-17	2,903	2,990	2,903	2,950	33,800	2,950
2018-04-16	2,905	2,950	2,885	2,885	15,200	2,885
2018-04-13	2,839	2,942	2,826	2,916	23,200	2,916
2018-04-12	2,872	2,910	2,820	2,859	25,700	2,859
2018-04-11	2,805	2,914	2,786	2,874	46,000	2,874
2018-04-10	2,795	2,879	2,775	2,833	29,600	2,833
2018-04-09	2,860	2,866	2,791	2,806	47,700	2,806
2018-04-06	2,998	2,998	2,840	2,900	73,700	2,900
2018-04-05	3,185	3,250	2,971	3,000	77,300	3,000
2018-04-04	3,110	3,220	3,110	3,150	59,700	3,150
2018-04-03	3,005	3,140	3,000	3,115	55,100	3,115
2018-03-30	2,883	2,985	2,883	2,946	25,000	2,946
2018-03-29	2,779	2,920	2,779	2,920	32,200	2,920
2018-03-28	2,753	2,775	2,728	2,756	23,600	2,756
2018-03-27	2,960	2,973	2,800	2,835	76,400	2,835
2018-03-26	2,868	2,930	2,829	2,906	32,100	2,906
2018-03-23	2,781	2,920	2,781	2,869	92,200	2,869
2018-03-22	2,943	2,983	2,854	2,931	95,300	2,931
2018-03-20	2,937	3,075	2,906	2,935	94,400	2,935
2018-03-19	2,932	3,090	2,920	3,005	198,900	3,005
2018-03-16	2,745	2,899	2,745	2,869	72,300	2,869
2018-03-15	2,641	2,735	2,591	2,712	42,600	2,712
2018-03-14	2,713	2,717	2,624	2,675	29,200	2,675
2018-03-13	2,804	2,819	2,711	2,742	13,900	2,742
2018-03-12	2,782	2,835	2,781	2,826	24,400	2,826
2018-03-09	2,840	2,849	2,741	2,776	37,700	2,776
2018-03-08	2,800	2,840	2,785	2,838	57,400	2,838
2018-03-07	2,665	2,808	2,611	2,806	80,800	2,806
2018-03-06	2,610	2,713	2,602	2,647	32,000	2,647
2018-03-05	2,527	2,632	2,511	2,600	24,600	2,600
2018-03-02	2,491	2,571	2,491	2,559	18,800	2,559
2018-03-01	2,578	2,598	2,530	2,584	27,600	2,584
2018-02-28	2,541	2,579	2,495	2,572	17,100	2,572
2018-02-27	2,473	2,542	2,463	2,542	24,300	2,542
2018-02-26	2,421	2,475	2,420	2,473	14,900	2,473
2018-02-23	2,321	2,394	2,321	2,383	7,200	2,383
2018-02-22	2,346	2,352	2,327	2,327	6,800	2,327
2018-02-21	2,350	2,370	2,343	2,346	6,800	2,346
2018-02-20	2,363	2,400	2,337	2,366	10,600	2,366
2018-02-19	2,314	2,367	2,301	2,350	6,500	2,350
2018-02-16	2,180	2,295	2,180	2,278	13,600	2,278
2018-02-15	2,213	2,213	2,166	2,179	12,000	2,179
2018-02-14	2,311	2,311	2,160	2,163	35,300	2,163
2018-02-13	2,406	2,406	2,311	2,323	23,600	2,323
2018-02-09	2,250	2,328	2,250	2,306	23,500	2,306
2018-02-08	2,281	2,340	2,281	2,331	21,600	2,331
2018-02-07	2,361	2,379	2,247	2,247	37,800	2,247
2018-02-06	2,360	2,365	2,125	2,261	78,200	2,261
2018-02-05	2,500	2,557	2,479	2,501	54,900	2,501
2018-02-02	2,700	2,702	2,634	2,634	15,300	2,634
2018-02-01	2,708	2,758	2,679	2,706	15,700	2,706
2018-01-31	2,738	2,738	2,688	2,707	23,800	2,707
2018-01-30	2,742	2,799	2,725	2,747	36,900	2,747
2018-01-29	2,680	2,735	2,680	2,724	22,900	2,724
2018-01-26	2,640	2,694	2,640	2,680	16,700	2,680
2018-01-25	2,636	2,659	2,622	2,640	10,300	2,640
2018-01-24	2,598	2,670	2,591	2,670	44,500	2,670
2018-01-23	2,525	2,599	2,521	2,590	28,100	2,590
2018-01-22	2,500	2,513	2,480	2,505	12,000	2,505
2018-01-19	2,520	2,544	2,510	2,519	7,600	2,519
2018-01-18	2,552	2,552	2,511	2,518	10,100	2,518
2018-01-17	2,543	2,575	2,541	2,551	8,100	2,551
2018-01-16	2,572	2,590	2,530	2,570	23,400	2,570
2018-01-15	2,547	2,581	2,547	2,572	19,000	2,572
2018-01-12	2,531	2,543	2,503	2,529	7,100	2,529
2018-01-11	2,499	2,547	2,493	2,542	15,700	2,542
2018-01-10	2,515	2,521	2,492	2,501	5,800	2,501
2018-01-09	2,520	2,526	2,496	2,526	14,600	2,526
2018-01-05	2,511	2,511	2,469	2,490	10,100	2,490
2018-01-04	2,513	2,525	2,490	2,511	12,600	2,511

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30