1964 中外炉工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,825	1,835	1,799	1,831	10,800	1,831
2019-12-27	1,852	1,852	1,814	1,825	7,200	1,825
2019-12-26	1,813	1,827	1,801	1,827	10,200	1,827
2019-12-25	1,846	1,846	1,808	1,812	11,500	1,812
2019-12-24	1,839	1,854	1,839	1,846	6,900	1,846
2019-12-23	1,832	1,854	1,830	1,840	11,200	1,840
2019-12-20	1,863	1,873	1,850	1,866	17,800	1,866
2019-12-19	1,855	1,862	1,845	1,856	9,800	1,856
2019-12-18	1,883	1,883	1,855	1,867	11,500	1,867
2019-12-17	1,863	1,884	1,848	1,884	13,500	1,884
2019-12-16	1,873	1,907	1,862	1,865	28,200	1,865
2019-12-13	1,865	1,901	1,865	1,873	40,200	1,873
2019-12-12	1,860	1,878	1,830	1,830	16,100	1,830
2019-12-11	1,844	1,867	1,824	1,861	23,100	1,861
2019-12-10	1,854	1,887	1,842	1,844	22,600	1,844
2019-12-09	1,815	1,860	1,815	1,854	40,700	1,854
2019-12-06	1,756	1,807	1,754	1,798	24,400	1,798
2019-12-05	1,746	1,756	1,725	1,747	24,500	1,747
2019-12-04	1,707	1,725	1,690	1,715	12,400	1,715
2019-12-03	1,700	1,709	1,679	1,707	14,900	1,707
2019-12-02	1,700	1,722	1,700	1,708	19,000	1,708
2019-11-29	1,701	1,711	1,700	1,708	6,000	1,708
2019-11-28	1,716	1,716	1,694	1,700	13,200	1,700
2019-11-27	1,724	1,724	1,698	1,717	9,400	1,717
2019-11-26	1,725	1,736	1,701	1,701	16,900	1,701
2019-11-25	1,744	1,744	1,712	1,723	16,500	1,723
2019-11-22	1,725	1,735	1,715	1,723	8,900	1,723
2019-11-21	1,723	1,727	1,693	1,727	16,100	1,727
2019-11-20	1,776	1,776	1,722	1,733	11,300	1,733
2019-11-19	1,790	1,791	1,754	1,777	16,200	1,777
2019-11-18	1,782	1,804	1,780	1,796	21,400	1,796
2019-11-15	1,710	1,767	1,705	1,767	23,400	1,767
2019-11-14	1,748	1,748	1,700	1,705	16,200	1,705
2019-11-13	1,791	1,791	1,745	1,748	12,800	1,748
2019-11-12	1,769	1,792	1,762	1,792	14,200	1,792
2019-11-11	1,789	1,789	1,753	1,769	24,500	1,769
2019-11-08	1,817	1,817	1,728	1,789	43,900	1,789
2019-11-07	1,817	1,823	1,796	1,799	12,100	1,799
2019-11-06	1,815	1,827	1,790	1,812	29,000	1,812
2019-11-05	1,915	1,919	1,795	1,814	115,200	1,814
2019-11-01	1,672	1,682	1,652	1,675	15,200	1,675
2019-10-31	1,684	1,692	1,674	1,680	7,300	1,680
2019-10-30	1,701	1,701	1,661	1,684	48,700	1,684
2019-10-29	1,685	1,700	1,671	1,694	20,500	1,694
2019-10-28	1,630	1,665	1,630	1,661	27,700	1,661
2019-10-25	1,591	1,626	1,581	1,620	22,800	1,620
2019-10-24	1,580	1,598	1,565	1,583	23,800	1,583
2019-10-23	1,600	1,600	1,556	1,584	20,500	1,584
2019-10-21	1,552	1,585	1,552	1,582	10,900	1,582
2019-10-18	1,541	1,556	1,541	1,551	7,100	1,551
2019-10-17	1,558	1,558	1,524	1,541	16,800	1,541
2019-10-16	1,567	1,582	1,553	1,566	13,700	1,566
2019-10-15	1,539	1,563	1,537	1,548	15,900	1,548
2019-10-11	1,511	1,522	1,505	1,522	9,000	1,522
2019-10-10	1,510	1,516	1,492	1,510	11,900	1,510
2019-10-09	1,504	1,505	1,492	1,494	12,900	1,494
2019-10-08	1,474	1,507	1,474	1,505	15,500	1,505
2019-10-07	1,486	1,486	1,468	1,476	11,400	1,476
2019-10-04	1,479	1,484	1,468	1,484	9,200	1,484
2019-10-03	1,499	1,499	1,461	1,472	17,300	1,472
2019-10-02	1,516	1,522	1,506	1,517	8,600	1,517
2019-10-01	1,509	1,522	1,498	1,521	11,000	1,521
2019-09-30	1,509	1,512	1,484	1,493	12,500	1,493
2019-09-27	1,558	1,570	1,504	1,509	25,300	1,509
2019-09-26	1,514	1,543	1,514	1,531	28,500	1,531
2019-09-25	1,507	1,517	1,496	1,505	25,800	1,505
2019-09-24	1,509	1,561	1,504	1,542	45,000	1,542
2019-09-20	1,479	1,532	1,477	1,494	168,800	1,494
2019-09-19	1,504	1,504	1,464	1,479	38,100	1,479
2019-09-18	1,507	1,508	1,486	1,495	19,700	1,495
2019-09-17	1,515	1,516	1,482	1,499	37,400	1,499
2019-09-13	1,495	1,515	1,477	1,515	33,600	1,515
2019-09-12	1,494	1,497	1,456	1,484	26,600	1,484
2019-09-11	1,467	1,481	1,456	1,467	33,600	1,467
2019-09-10	1,442	1,458	1,441	1,455	18,500	1,455
2019-09-09	1,434	1,439	1,424	1,438	17,700	1,438
2019-09-06	1,451	1,458	1,418	1,425	15,400	1,425
2019-09-05	1,385	1,448	1,385	1,436	27,700	1,436
2019-09-04	1,396	1,396	1,371	1,387	32,100	1,387
2019-09-03	1,399	1,420	1,396	1,400	22,400	1,400
2019-09-02	1,408	1,414	1,388	1,393	12,800	1,393
2019-08-30	1,381	1,409	1,381	1,409	19,700	1,409
2019-08-29	1,407	1,407	1,366	1,381	28,000	1,381
2019-08-28	1,390	1,416	1,382	1,396	26,000	1,396
2019-08-27	1,431	1,443	1,397	1,397	29,000	1,397
2019-08-26	1,475	1,475	1,412	1,424	33,400	1,424
2019-08-23	1,495	1,498	1,480	1,480	18,000	1,480
2019-08-22	1,529	1,529	1,486	1,495	14,000	1,495
2019-08-21	1,521	1,534	1,516	1,518	6,900	1,518
2019-08-20	1,529	1,549	1,517	1,549	8,200	1,549
2019-08-19	1,512	1,524	1,510	1,514	7,400	1,514
2019-08-16	1,501	1,514	1,495	1,503	12,700	1,503
2019-08-15	1,510	1,510	1,485	1,502	16,600	1,502
2019-08-14	1,555	1,582	1,517	1,528	18,400	1,528
2019-08-13	1,508	1,563	1,504	1,543	26,400	1,543
2019-08-09	1,529	1,529	1,490	1,515	17,900	1,515
2019-08-08	1,501	1,526	1,487	1,508	11,800	1,508
2019-08-07	1,497	1,507	1,485	1,497	12,100	1,497
2019-08-06	1,489	1,507	1,456	1,503	21,100	1,503
2019-08-05	1,563	1,569	1,517	1,526	21,500	1,526
2019-08-02	1,606	1,606	1,563	1,575	23,100	1,575
2019-08-01	1,615	1,619	1,597	1,616	14,700	1,616
2019-07-31	1,632	1,632	1,611	1,611	5,500	1,611
2019-07-30	1,622	1,643	1,618	1,633	12,100	1,633
2019-07-29	1,622	1,628	1,608	1,611	4,900	1,611
2019-07-26	1,626	1,630	1,604	1,617	24,500	1,617
2019-07-25	1,615	1,633	1,615	1,626	8,500	1,626
2019-07-24	1,617	1,625	1,602	1,616	10,000	1,616
2019-07-23	1,601	1,621	1,601	1,619	7,000	1,619
2019-07-22	1,611	1,612	1,597	1,601	4,600	1,601
2019-07-19	1,597	1,603	1,589	1,601	12,500	1,601
2019-07-18	1,621	1,621	1,580	1,581	28,300	1,581
2019-07-17	1,644	1,654	1,622	1,622	13,800	1,622
2019-07-16	1,657	1,658	1,637	1,642	7,300	1,642
2019-07-12	1,664	1,665	1,650	1,657	8,000	1,657
2019-07-11	1,617	1,662	1,615	1,660	11,300	1,660
2019-07-10	1,638	1,638	1,616	1,616	15,800	1,616
2019-07-09	1,653	1,656	1,635	1,637	10,400	1,637
2019-07-08	1,673	1,673	1,655	1,658	7,700	1,658
2019-07-05	1,676	1,685	1,660	1,669	13,300	1,669
2019-07-04	1,670	1,688	1,667	1,685	8,800	1,685
2019-07-03	1,678	1,685	1,665	1,679	15,500	1,679
2019-07-02	1,668	1,687	1,663	1,684	11,700	1,684
2019-07-01	1,646	1,671	1,641	1,671	17,200	1,671
2019-06-28	1,619	1,631	1,610	1,617	10,000	1,617
2019-06-27	1,606	1,632	1,606	1,626	8,900	1,626
2019-06-26	1,605	1,623	1,603	1,605	18,300	1,605
2019-06-25	1,620	1,638	1,604	1,605	12,700	1,605
2019-06-24	1,628	1,628	1,607	1,610	8,100	1,610
2019-06-21	1,636	1,651	1,620	1,621	18,600	1,621
2019-06-20	1,638	1,643	1,625	1,636	6,400	1,636
2019-06-19	1,638	1,642	1,614	1,638	10,100	1,638
2019-06-18	1,639	1,639	1,607	1,607	15,600	1,607
2019-06-17	1,623	1,633	1,610	1,630	13,600	1,630
2019-06-14	1,633	1,651	1,618	1,618	14,700	1,618
2019-06-13	1,660	1,660	1,627	1,637	15,400	1,637
2019-06-12	1,690	1,698	1,666	1,669	10,600	1,669
2019-06-11	1,698	1,709	1,684	1,698	18,400	1,698
2019-06-10	1,667	1,695	1,667	1,693	12,700	1,693
2019-06-07	1,636	1,667	1,632	1,660	9,800	1,660
2019-06-06	1,639	1,658	1,626	1,636	11,800	1,636
2019-06-05	1,605	1,640	1,601	1,630	28,600	1,630
2019-06-04	1,582	1,596	1,566	1,595	17,500	1,595
2019-06-03	1,620	1,624	1,556	1,563	40,400	1,563
2019-05-31	1,654	1,667	1,636	1,638	14,700	1,638
2019-05-30	1,644	1,667	1,638	1,667	10,800	1,667
2019-05-29	1,663	1,668	1,624	1,645	18,400	1,645
2019-05-28	1,666	1,684	1,659	1,665	12,000	1,665
2019-05-27	1,630	1,672	1,630	1,662	10,500	1,662
2019-05-24	1,618	1,632	1,601	1,622	21,100	1,622
2019-05-23	1,635	1,635	1,611	1,625	26,200	1,625
2019-05-22	1,655	1,655	1,620	1,623	22,400	1,623
2019-05-21	1,640	1,656	1,616	1,638	24,400	1,638
2019-05-20	1,678	1,678	1,643	1,661	14,500	1,661
2019-05-17	1,715	1,715	1,668	1,677	13,100	1,677
2019-05-16	1,684	1,699	1,650	1,675	27,900	1,675
2019-05-15	1,740	1,740	1,632	1,666	75,600	1,666
2019-05-14	1,690	1,742	1,661	1,700	39,000	1,700
2019-05-13	1,741	1,746	1,701	1,701	20,600	1,701
2019-05-10	1,747	1,776	1,730	1,740	21,300	1,740
2019-05-09	1,778	1,779	1,741	1,746	26,700	1,746
2019-05-08	1,787	1,792	1,770	1,778	32,400	1,778
2019-05-07	1,856	1,856	1,787	1,809	24,400	1,809
2019-04-26	1,817	1,885	1,799	1,857	46,000	1,857
2019-04-25	1,773	1,823	1,768	1,818	20,200	1,818
2019-04-24	1,788	1,799	1,771	1,772	9,500	1,772
2019-04-23	1,792	1,807	1,782	1,792	13,000	1,792
2019-04-22	1,780	1,794	1,764	1,794	11,300	1,794
2019-04-19	1,798	1,798	1,765	1,780	13,300	1,780
2019-04-18	1,811	1,844	1,783	1,790	24,100	1,790
2019-04-17	1,761	1,814	1,750	1,811	34,400	1,811
2019-04-16	1,761	1,772	1,746	1,757	27,200	1,757
2019-04-15	1,757	1,782	1,757	1,779	14,900	1,779
2019-04-12	1,780	1,781	1,751	1,754	22,100	1,754
2019-04-11	1,790	1,794	1,775	1,790	12,700	1,790
2019-04-10	1,796	1,817	1,794	1,794	11,200	1,794
2019-04-09	1,816	1,818	1,798	1,813	7,300	1,813
2019-04-08	1,819	1,820	1,803	1,817	11,000	1,817
2019-04-05	1,792	1,810	1,790	1,810	20,500	1,810
2019-04-04	1,796	1,803	1,786	1,791	17,900	1,791
2019-04-03	1,782	1,809	1,777	1,799	13,400	1,799
2019-04-02	1,801	1,802	1,771	1,782	23,400	1,782
2019-04-01	1,761	1,814	1,760	1,807	27,000	1,807
2019-03-29	1,788	1,788	1,750	1,753	18,800	1,753
2019-03-28	1,824	1,824	1,769	1,781	20,100	1,781
2019-03-27	1,802	1,829	1,785	1,826	26,500	1,826
2019-03-26	1,807	1,846	1,801	1,842	28,400	1,842
2019-03-25	1,840	1,840	1,788	1,805	35,400	1,805
2019-03-22	1,815	1,844	1,810	1,843	32,200	1,843
2019-03-20	1,804	1,818	1,800	1,810	10,300	1,810
2019-03-19	1,825	1,825	1,787	1,801	21,900	1,801
2019-03-18	1,808	1,826	1,800	1,821	28,100	1,821
2019-03-15	1,776	1,832	1,776	1,786	29,700	1,786
2019-03-14	1,799	1,802	1,762	1,783	24,800	1,783
2019-03-13	1,793	1,805	1,785	1,798	16,900	1,798
2019-03-12	1,777	1,799	1,762	1,793	18,800	1,793
2019-03-11	1,770	1,770	1,744	1,755	16,800	1,755
2019-03-08	1,787	1,793	1,770	1,774	39,300	1,774
2019-03-07	1,806	1,822	1,790	1,810	23,300	1,810
2019-03-06	1,802	1,839	1,802	1,825	15,700	1,825
2019-03-05	1,812	1,814	1,799	1,814	13,300	1,814
2019-03-04	1,810	1,812	1,794	1,808	14,200	1,808
2019-03-01	1,792	1,804	1,783	1,802	10,400	1,802
2019-02-28	1,792	1,823	1,779	1,790	28,600	1,790
2019-02-27	1,755	1,807	1,755	1,795	31,200	1,795
2019-02-26	1,770	1,780	1,755	1,758	37,300	1,758
2019-02-25	1,770	1,774	1,759	1,769	18,600	1,769
2019-02-22	1,742	1,768	1,733	1,764	29,100	1,764
2019-02-21	1,772	1,772	1,738	1,754	40,800	1,754
2019-02-20	1,785	1,787	1,762	1,772	53,300	1,772
2019-02-19	1,745	1,785	1,729	1,775	54,700	1,775
2019-02-18	1,760	1,769	1,723	1,732	45,700	1,732
2019-02-15	1,746	1,746	1,710	1,735	64,100	1,735
2019-02-14	1,741	1,760	1,721	1,748	85,000	1,748
2019-02-13	1,733	1,750	1,704	1,720	128,800	1,720
2019-02-12	1,860	1,870	1,688	1,732	229,400	1,732
2019-02-08	2,075	2,100	1,900	1,916	33,400	1,916
2019-02-07	2,089	2,093	2,059	2,093	8,500	2,093
2019-02-06	2,084	2,103	2,074	2,083	6,300	2,083
2019-02-05	2,063	2,088	2,057	2,084	8,300	2,084
2019-02-04	2,003	2,060	2,003	2,060	8,400	2,060
2019-02-01	2,048	2,048	1,989	1,997	16,900	1,997
2019-01-31	2,014	2,056	2,006	2,029	22,800	2,029
2019-01-30	2,089	2,095	2,002	2,006	15,300	2,006
2019-01-29	2,053	2,070	2,042	2,059	16,200	2,059
2019-01-28	2,154	2,154	2,058	2,081	18,700	2,081
2019-01-25	2,143	2,187	2,131	2,154	20,800	2,154
2019-01-24	2,101	2,180	2,070	2,140	20,300	2,140
2019-01-23	2,058	2,103	2,040	2,099	10,000	2,099
2019-01-22	2,084	2,084	2,030	2,058	9,300	2,058
2019-01-21	2,079	2,079	2,058	2,067	10,400	2,067
2019-01-18	1,997	2,062	1,997	2,052	16,300	2,052
2019-01-17	1,978	2,014	1,977	1,995	14,700	1,995
2019-01-16	1,986	2,007	1,968	1,983	8,600	1,983
2019-01-15	2,010	2,020	1,967	1,980	21,000	1,980
2019-01-11	2,039	2,050	1,993	2,003	18,300	2,003
2019-01-10	2,035	2,041	2,006	2,016	17,700	2,016
2019-01-09	2,056	2,057	2,020	2,036	9,600	2,036
2019-01-08	2,041	2,074	2,009	2,057	13,100	2,057
2019-01-07	2,000	2,060	2,000	2,041	14,400	2,041
2019-01-04	2,060	2,060	1,937	1,980	16,300	1,980

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