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
2018-12-282,0652,0652,0042,06018,5002,060
2018-12-272,1662,1861,9462,06560,1002,065
2018-12-261,8571,9681,8421,93633,1001,936
2018-12-251,8561,8731,7921,81744,5001,817
2018-12-212,0042,0641,9191,97558,5001,975
2018-12-202,1552,1552,0332,04632,4002,046
2018-12-192,1692,1982,1382,15716,9002,157
2018-12-182,2492,2502,1342,15920,5002,159
2018-12-172,2412,2762,1842,23916,1002,239
2018-12-142,2522,2962,2152,26423,0002,264
2018-12-132,2102,2542,1922,21331,6002,213
2018-12-122,2002,2252,1862,20815,0002,208
2018-12-112,2312,2312,1552,16316,0002,163
2018-12-102,2672,2842,2222,24015,1002,240
2018-12-072,2402,2722,2162,26723,8002,267
2018-12-062,3022,3022,2062,24027,5002,240
2018-12-052,3532,3922,2752,33625,5002,336
2018-12-042,4742,4912,3692,38426,6002,384
2018-12-032,4642,5032,4482,50013,2002,500
2018-11-302,4462,4742,4172,46812,4002,468
2018-11-292,4472,4892,4392,45814,7002,458
2018-11-282,3822,4432,3822,43612,0002,436
2018-11-272,3972,4262,3712,40712,4002,407
2018-11-262,4372,4372,3752,40715,4002,407
2018-11-222,4212,4372,3742,43717,7002,437
2018-11-212,3412,4452,3172,42225,3002,422
2018-11-202,3982,4222,3802,3889,7002,388
2018-11-192,4282,4492,3912,4206,8002,420
2018-11-162,4472,4882,4232,42822,4002,428
2018-11-152,4512,4912,4422,4789,7002,478
2018-11-142,5042,5502,4882,49132,1002,491
2018-11-132,3632,5332,3502,50429,9002,504
2018-11-122,5132,5732,4662,47239,7002,472
2018-11-092,3372,4922,3342,47057,4002,470
2018-11-082,3442,4702,3132,38732,5002,387
2018-11-072,3852,3852,3182,33026,7002,330
2018-11-062,4262,4392,4102,41011,7002,410
2018-11-052,4382,4762,4102,42616,6002,426
2018-11-022,3982,4242,3672,40120,5002,401
2018-11-012,3482,4202,3072,39824,3002,398
2018-10-312,2902,4002,2802,39631,4002,396
2018-10-302,1522,3132,1522,28751,2002,287
2018-10-292,1652,1922,1362,15624,0002,156
2018-10-262,2282,2292,0882,14566,5002,145
2018-10-252,3302,3302,2022,22141,3002,221
2018-10-242,4102,4102,3392,36535,6002,365
2018-10-232,4722,4732,4022,40431,0002,404
2018-10-222,5012,5432,4582,50821,4002,508
2018-10-192,5702,5732,5102,54315,5002,543
2018-10-182,6192,6492,5712,58719,7002,587
2018-10-172,6402,6752,5892,65520,5002,655
2018-10-162,5582,6442,5582,58015,5002,580
2018-10-152,7002,7102,5812,58514,7002,585
2018-10-122,6772,7002,6282,63913,2002,639
2018-10-112,6002,7402,5812,67737,4002,677
2018-10-102,7822,8232,6692,69731,5002,697
2018-10-092,8332,8332,7612,78215,9002,782
2018-10-052,8532,8842,8362,8647,5002,864
2018-10-042,9512,9542,8532,90316,1002,903
2018-10-032,9882,9992,9082,92724,2002,927
2018-10-023,0503,0702,9253,00531,8003,005
2018-10-013,0203,0452,9953,01514,3003,015
2018-09-282,9683,0452,9263,03020,4003,030
2018-09-273,0903,0902,9662,98013,7002,980
2018-09-263,0003,1052,9803,06021,0003,060
2018-09-252,9593,0002,9213,00014,6003,000
2018-09-212,9532,9712,9222,96014,4002,960
2018-09-202,9692,9722,9242,96018,7002,960
2018-09-192,9873,0102,9682,98210,0002,982
2018-09-182,9563,0502,9392,95921,8002,959
2018-09-142,9503,0652,9492,98454,9002,984
2018-09-132,8812,9232,8782,89611,5002,896
2018-09-122,8582,9452,8082,88538,7002,885
2018-09-112,8452,8692,8302,86511,2002,865
2018-09-102,8272,8472,8032,8229,1002,822
2018-09-072,7502,8712,7302,82717,1002,827
2018-09-062,7812,7992,7372,76313,1002,763
2018-09-052,8202,8792,7962,83014,3002,830
2018-09-042,7692,8982,7692,87011,2002,870
2018-09-032,8912,8912,7852,8016,7002,801
2018-08-312,8832,9142,8552,87414,7002,874
2018-08-302,9352,9352,8992,93311,6002,933
2018-08-292,8152,9312,8102,88614,6002,886
2018-08-282,8312,8322,7882,81810,9002,818
2018-08-272,8762,8802,7962,83222,3002,832
2018-08-242,9002,9002,8542,87614,8002,876
2018-08-232,9412,9412,8432,90722,1002,907
2018-08-222,8462,9702,8022,89128,9002,891
2018-08-212,8202,8892,7712,79933,8002,799
2018-08-202,7492,8612,7422,82947,0002,829
2018-08-172,6102,7552,5992,71219,0002,712
2018-08-162,6752,6752,5972,6107,3002,610
2018-08-152,7762,7772,6702,67511,9002,675
2018-08-142,7102,7752,6482,74924,3002,749
2018-08-132,6612,7622,5582,71053,6002,710
2018-08-102,5352,7772,3472,76162,3002,761
2018-08-092,4932,5012,4592,4977,4002,497
2018-08-082,4482,5212,4482,49311,5002,493
2018-08-072,4222,4612,4112,45812,5002,458
2018-08-062,4892,4892,4072,41920,5002,419
2018-08-032,5362,5442,4292,46235,8002,462
2018-08-022,6092,6092,5252,56623,9002,566
2018-08-012,5132,6212,4882,60938,6002,609
2018-07-312,5182,5192,4822,51127,9002,511
2018-07-302,6002,6002,4912,54531,7002,545
2018-07-272,6372,6502,5912,60828,2002,608
2018-07-262,6142,6462,6142,63714,1002,637
2018-07-252,6772,6852,5742,61422,5002,614
2018-07-242,6572,6902,6302,68417,3002,684
2018-07-232,7172,7172,6052,65711,6002,657
2018-07-202,7482,7482,6752,6983,2002,698
2018-07-192,7422,7422,6962,7105,5002,710
2018-07-182,7452,7582,7112,74211,5002,742
2018-07-172,6802,7262,6802,71414,2002,714
2018-07-132,6892,6892,6632,6803,6002,680
2018-07-122,6632,6962,6632,6786,0002,678
2018-07-112,7402,7442,6512,69213,8002,692
2018-07-102,6762,7582,6762,73111,8002,731
2018-07-092,6842,7042,6402,6719,7002,671
2018-07-062,6512,7122,6452,7039,0002,703
2018-07-052,7322,7322,6572,6677,4002,667
2018-07-042,6902,7372,6802,73212,7002,732
2018-07-032,8102,8212,6752,69817,0002,698
2018-07-022,8072,8842,7912,80921,5002,809
2018-06-292,9002,9102,7902,80716,2002,807
2018-06-282,7542,9212,7542,89031,5002,890
2018-06-272,6502,7752,6352,76521,4002,765
2018-06-262,6322,7012,6132,67713,9002,677
2018-06-252,7192,7292,6272,63215,9002,632
2018-06-222,7292,7562,6582,7509,0002,750
2018-06-212,7622,7682,7152,7299,3002,729
2018-06-202,7212,7332,6552,72314,1002,723
2018-06-192,7292,7422,6862,68617,1002,686
2018-06-182,8122,8122,6922,74519,4002,745
2018-06-152,9052,9092,8012,83925,8002,839
2018-06-142,8912,9202,8232,89827,0002,898
2018-06-132,9302,9302,8512,92013,4002,920
2018-06-122,8942,9422,8892,93011,7002,930
2018-06-112,9232,9262,8532,88113,7002,881
2018-06-082,9632,9632,8792,92719,6002,927
2018-06-072,9312,9632,9192,96313,8002,963
2018-06-062,9562,9572,8742,95621,5002,956
2018-06-053,0703,0702,9472,9747,8002,974
2018-06-043,0053,0853,0053,0706,6003,070
2018-06-012,9143,0452,9143,01510,1003,015
2018-05-313,0253,0402,9262,93616,8002,936
2018-05-302,9603,0552,9263,02515,3003,025
2018-05-293,0153,0852,9663,0058,3003,005
2018-05-283,0703,1103,0353,04010,2003,040
2018-05-253,0253,0903,0203,0709,2003,070
2018-05-243,1553,1553,0103,07015,8003,070
2018-05-233,1653,1753,1053,13010,5003,130
2018-05-223,1503,2153,1203,15518,6003,155
2018-05-213,1803,1853,1403,15512,9003,155
2018-05-183,1253,2453,1253,18511,9003,185
2018-05-173,1603,2053,1503,15012,6003,150
2018-05-163,2703,2753,1503,17527,7003,175
2018-05-153,1703,2803,1703,25537,8003,255
2018-05-143,0353,2203,0353,17058,2003,170
2018-05-112,8373,0002,7922,99832,9002,998
2018-05-102,8502,8502,7742,80613,9002,806
2018-05-092,9542,9542,8432,85020,8002,850
2018-05-082,8962,9612,8912,91030,7002,910
2018-05-072,8682,9012,8642,8777,4002,877
2018-05-022,8622,8932,8512,8688,0002,868
2018-05-012,9212,9222,8632,86715,8002,867
2018-04-272,9772,9822,9372,9539,9002,953
2018-04-262,9853,0202,9762,99515,6002,995
2018-04-252,9923,0152,9812,9859,8002,985
2018-04-242,9483,0202,9483,00019,8003,000
2018-04-232,9812,9812,9262,96211,4002,962
2018-04-202,9823,0602,9782,99027,3002,990
2018-04-193,0353,0652,9672,98220,6002,982
2018-04-182,9543,0452,9483,02523,4003,025
2018-04-172,9032,9902,9032,95033,8002,950
2018-04-162,9052,9502,8852,88515,2002,885
2018-04-132,8392,9422,8262,91623,2002,916
2018-04-122,8722,9102,8202,85925,7002,859
2018-04-112,8052,9142,7862,87446,0002,874
2018-04-102,7952,8792,7752,83329,6002,833
2018-04-092,8602,8662,7912,80647,7002,806
2018-04-062,9982,9982,8402,90073,7002,900
2018-04-053,1853,2502,9713,00077,3003,000
2018-04-043,1103,2203,1103,15059,7003,150
2018-04-033,0053,1403,0003,11555,1003,115
2018-03-302,8832,9852,8832,94625,0002,946
2018-03-292,7792,9202,7792,92032,2002,920
2018-03-282,7532,7752,7282,75623,6002,756
2018-03-272,9602,9732,8002,83576,4002,835
2018-03-262,8682,9302,8292,90632,1002,906
2018-03-232,7812,9202,7812,86992,2002,869
2018-03-222,9432,9832,8542,93195,3002,931
2018-03-202,9373,0752,9062,93594,4002,935
2018-03-192,9323,0902,9203,005198,9003,005
2018-03-162,7452,8992,7452,86972,3002,869
2018-03-152,6412,7352,5912,71242,6002,712
2018-03-142,7132,7172,6242,67529,2002,675
2018-03-132,8042,8192,7112,74213,9002,742
2018-03-122,7822,8352,7812,82624,4002,826
2018-03-092,8402,8492,7412,77637,7002,776
2018-03-082,8002,8402,7852,83857,4002,838
2018-03-072,6652,8082,6112,80680,8002,806
2018-03-062,6102,7132,6022,64732,0002,647
2018-03-052,5272,6322,5112,60024,6002,600
2018-03-022,4912,5712,4912,55918,8002,559
2018-03-012,5782,5982,5302,58427,6002,584
2018-02-282,5412,5792,4952,57217,1002,572
2018-02-272,4732,5422,4632,54224,3002,542
2018-02-262,4212,4752,4202,47314,9002,473
2018-02-232,3212,3942,3212,3837,2002,383
2018-02-222,3462,3522,3272,3276,8002,327
2018-02-212,3502,3702,3432,3466,8002,346
2018-02-202,3632,4002,3372,36610,6002,366
2018-02-192,3142,3672,3012,3506,5002,350
2018-02-162,1802,2952,1802,27813,6002,278
2018-02-152,2132,2132,1662,17912,0002,179
2018-02-142,3112,3112,1602,16335,3002,163
2018-02-132,4062,4062,3112,32323,6002,323
2018-02-092,2502,3282,2502,30623,5002,306
2018-02-082,2812,3402,2812,33121,6002,331
2018-02-072,3612,3792,2472,24737,8002,247
2018-02-062,3602,3652,1252,26178,2002,261
2018-02-052,5002,5572,4792,50154,9002,501
2018-02-022,7002,7022,6342,63415,3002,634
2018-02-012,7082,7582,6792,70615,7002,706
2018-01-312,7382,7382,6882,70723,8002,707
2018-01-302,7422,7992,7252,74736,9002,747
2018-01-292,6802,7352,6802,72422,9002,724
2018-01-262,6402,6942,6402,68016,7002,680
2018-01-252,6362,6592,6222,64010,3002,640
2018-01-242,5982,6702,5912,67044,5002,670
2018-01-232,5252,5992,5212,59028,1002,590
2018-01-222,5002,5132,4802,50512,0002,505
2018-01-192,5202,5442,5102,5197,6002,519
2018-01-182,5522,5522,5112,51810,1002,518
2018-01-172,5432,5752,5412,5518,1002,551
2018-01-162,5722,5902,5302,57023,4002,570
2018-01-152,5472,5812,5472,57219,0002,572
2018-01-122,5312,5432,5032,5297,1002,529
2018-01-112,4992,5472,4932,54215,7002,542
2018-01-102,5152,5212,4922,5015,8002,501
2018-01-092,5202,5262,4962,52614,6002,526
2018-01-052,5112,5112,4692,49010,1002,490
2018-01-042,5132,5252,4902,51112,6002,511

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