1964 中外炉工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,335	2,356	2,326	2,337	22,500	2,337
2023-12-28	2,300	2,349	2,264	2,335	30,000	2,335
2023-12-27	2,310	2,320	2,285	2,288	23,700	2,288
2023-12-26	2,264	2,311	2,263	2,311	24,000	2,311
2023-12-25	2,240	2,269	2,230	2,258	22,300	2,258
2023-12-22	2,156	2,212	2,156	2,212	20,700	2,212
2023-12-21	2,168	2,174	2,146	2,148	26,300	2,148
2023-12-20	2,156	2,191	2,137	2,183	26,100	2,183
2023-12-19	2,175	2,184	2,127	2,156	55,500	2,156
2023-12-18	2,219	2,219	2,142	2,174	56,500	2,174
2023-12-15	2,218	2,246	2,218	2,241	9,200	2,241
2023-12-14	2,261	2,268	2,218	2,218	15,300	2,218
2023-12-13	2,263	2,271	2,241	2,261	16,900	2,261
2023-12-12	2,300	2,300	2,262	2,268	8,300	2,268
2023-12-11	2,237	2,279	2,237	2,274	11,300	2,274
2023-12-08	2,290	2,290	2,228	2,236	19,800	2,236
2023-12-07	2,308	2,321	2,299	2,307	9,200	2,307
2023-12-06	2,300	2,332	2,295	2,325	20,900	2,325
2023-12-05	2,312	2,319	2,279	2,280	23,000	2,280
2023-12-04	2,310	2,349	2,290	2,316	33,500	2,316
2023-12-01	2,249	2,313	2,249	2,294	46,100	2,294
2023-11-30	2,174	2,243	2,174	2,239	26,100	2,239
2023-11-29	2,172	2,185	2,158	2,174	20,100	2,174
2023-11-28	2,151	2,172	2,139	2,161	16,400	2,161
2023-11-27	2,185	2,200	2,152	2,152	24,000	2,152
2023-11-24	2,166	2,186	2,166	2,180	17,700	2,180
2023-11-22	2,136	2,158	2,130	2,147	13,600	2,147
2023-11-21	2,153	2,160	2,124	2,136	11,500	2,136
2023-11-20	2,164	2,176	2,150	2,150	17,700	2,150
2023-11-17	2,100	2,150	2,100	2,150	21,200	2,150
2023-11-16	2,092	2,108	2,080	2,099	12,400	2,099
2023-11-15	2,115	2,134	2,087	2,099	19,600	2,099
2023-11-14	2,119	2,137	2,108	2,115	8,800	2,115
2023-11-13	2,133	2,140	2,095	2,119	22,300	2,119
2023-11-10	2,081	2,121	2,066	2,115	14,600	2,115
2023-11-09	2,086	2,099	2,074	2,090	12,300	2,090
2023-11-08	2,184	2,184	2,082	2,086	28,200	2,086
2023-11-07	2,205	2,230	2,184	2,184	23,400	2,184
2023-11-06	2,207	2,207	2,155	2,193	33,800	2,193
2023-11-02	2,148	2,200	2,144	2,196	27,200	2,196
2023-11-01	2,178	2,207	2,162	2,188	28,100	2,188
2023-10-31	2,146	2,153	2,100	2,153	26,100	2,153
2023-10-30	2,112	2,168	2,065	2,130	85,400	2,130
2023-10-27	2,112	2,112	2,088	2,112	14,700	2,112
2023-10-26	2,077	2,097	2,067	2,067	20,000	2,067
2023-10-25	2,103	2,110	2,075	2,077	13,400	2,077
2023-10-24	2,082	2,090	2,009	2,063	31,200	2,063
2023-10-23	2,120	2,132	2,083	2,083	21,800	2,083
2023-10-20	2,137	2,150	2,115	2,131	14,300	2,131
2023-10-19	2,143	2,154	2,132	2,135	6,800	2,135
2023-10-18	2,140	2,166	2,131	2,166	12,700	2,166
2023-10-17	2,140	2,166	2,134	2,148	12,000	2,148
2023-10-16	2,154	2,176	2,131	2,134	18,500	2,134
2023-10-13	2,224	2,237	2,180	2,180	14,700	2,180
2023-10-12	2,200	2,243	2,185	2,239	17,200	2,239
2023-10-11	2,212	2,212	2,184	2,192	10,900	2,192
2023-10-10	2,191	2,212	2,184	2,209	12,200	2,209
2023-10-06	2,163	2,177	2,150	2,163	10,600	2,163
2023-10-05	2,124	2,164	2,124	2,151	23,700	2,151
2023-10-04	2,166	2,187	2,108	2,112	50,500	2,112
2023-10-03	2,310	2,324	2,216	2,216	50,700	2,216
2023-10-02	2,270	2,341	2,240	2,317	79,800	2,317
2023-09-29	2,240	2,267	2,214	2,228	32,300	2,228
2023-09-28	2,228	2,261	2,209	2,219	19,300	2,219
2023-09-27	2,200	2,228	2,172	2,228	20,000	2,228
2023-09-26	2,242	2,243	2,207	2,208	23,600	2,208
2023-09-25	2,213	2,263	2,191	2,258	38,200	2,258
2023-09-22	2,151	2,201	2,142	2,189	23,700	2,189
2023-09-21	2,180	2,185	2,152	2,167	23,500	2,167
2023-09-20	2,226	2,244	2,189	2,190	30,900	2,190
2023-09-19	2,190	2,222	2,180	2,222	33,000	2,222
2023-09-15	2,198	2,225	2,189	2,200	45,100	2,200
2023-09-14	2,130	2,200	2,123	2,186	44,300	2,186
2023-09-13	2,135	2,145	2,108	2,128	26,900	2,128
2023-09-12	2,077	2,133	2,052	2,133	41,600	2,133
2023-09-11	2,080	2,085	2,060	2,077	12,600	2,077
2023-09-08	2,074	2,095	2,067	2,079	18,200	2,079
2023-09-07	2,095	2,119	2,084	2,095	16,100	2,095
2023-09-06	2,125	2,140	2,099	2,114	26,500	2,114
2023-09-05	2,113	2,125	2,104	2,125	26,100	2,125
2023-09-04	2,060	2,100	2,060	2,100	24,200	2,100
2023-09-01	2,052	2,080	2,050	2,060	24,200	2,060
2023-08-31	2,051	2,065	2,045	2,058	16,200	2,058
2023-08-30	2,071	2,071	2,056	2,065	9,900	2,065
2023-08-29	2,042	2,061	2,040	2,056	12,400	2,056
2023-08-28	2,027	2,044	2,017	2,035	17,400	2,035
2023-08-25	2,011	2,014	1,983	2,001	31,300	2,001
2023-08-24	2,015	2,026	2,010	2,016	19,000	2,016
2023-08-23	2,015	2,025	2,005	2,014	11,600	2,014
2023-08-22	2,020	2,045	2,012	2,019	15,900	2,019
2023-08-21	2,004	2,039	2,004	2,020	13,600	2,020
2023-08-18	2,035	2,045	2,006	2,016	26,300	2,016
2023-08-17	2,074	2,074	2,015	2,039	28,900	2,039
2023-08-16	2,115	2,117	2,091	2,092	16,000	2,092
2023-08-15	2,105	2,134	2,105	2,128	18,300	2,128
2023-08-14	2,127	2,137	2,103	2,105	21,200	2,105
2023-08-10	2,139	2,143	2,098	2,125	25,400	2,125
2023-08-09	2,090	2,167	2,083	2,128	77,300	2,128
2023-08-08	2,055	2,096	2,055	2,090	22,900	2,090
2023-08-07	2,032	2,055	2,022	2,055	27,800	2,055
2023-08-04	2,006	2,033	2,005	2,030	18,100	2,030
2023-08-03	2,025	2,029	1,999	2,010	34,500	2,010
2023-08-02	2,048	2,061	2,026	2,042	29,500	2,042
2023-08-01	2,057	2,057	2,012	2,041	52,700	2,041
2023-07-31	2,111	2,133	2,055	2,055	59,600	2,055
2023-07-28	2,095	2,140	2,071	2,071	84,000	2,071
2023-07-27	2,070	2,093	2,064	2,092	17,800	2,092
2023-07-26	2,097	2,097	2,061	2,088	21,100	2,088
2023-07-25	2,083	2,083	2,062	2,081	17,900	2,081
2023-07-24	2,013	2,076	2,013	2,076	27,100	2,076
2023-07-21	2,011	2,017	2,001	2,006	6,800	2,006
2023-07-20	2,038	2,041	2,011	2,011	12,000	2,011
2023-07-19	2,031	2,038	2,018	2,038	12,100	2,038
2023-07-18	2,000	2,023	1,997	2,012	15,700	2,012
2023-07-14	1,989	2,007	1,963	1,991	22,400	1,991
2023-07-13	1,993	2,008	1,966	1,989	17,000	1,989
2023-07-12	2,003	2,016	1,981	1,981	20,900	1,981
2023-07-11	1,994	2,008	1,987	1,987	26,900	1,987
2023-07-10	1,998	2,023	1,990	1,991	26,400	1,991
2023-07-07	1,985	2,014	1,980	1,998	18,300	1,998
2023-07-06	2,040	2,040	1,999	2,009	21,600	2,009
2023-07-05	2,076	2,076	2,050	2,050	15,600	2,050
2023-07-04	2,079	2,088	2,069	2,076	17,700	2,076
2023-07-03	2,082	2,108	2,068	2,070	33,000	2,070
2023-06-30	2,059	2,097	2,059	2,079	33,500	2,079
2023-06-29	2,047	2,062	2,040	2,059	16,200	2,059
2023-06-28	2,042	2,047	2,022	2,047	21,400	2,047
2023-06-27	2,035	2,039	2,020	2,037	9,300	2,037
2023-06-26	2,028	2,057	2,004	2,043	13,300	2,043
2023-06-23	2,042	2,054	2,005	2,028	23,000	2,028
2023-06-22	2,068	2,068	2,041	2,042	24,600	2,042
2023-06-21	2,060	2,092	2,051	2,066	21,600	2,066
2023-06-20	2,068	2,068	2,047	2,066	17,800	2,066
2023-06-19	2,056	2,087	2,050	2,068	17,900	2,068
2023-06-16	2,042	2,061	2,032	2,040	20,500	2,040
2023-06-15	2,058	2,058	2,031	2,041	10,100	2,041
2023-06-14	2,063	2,070	2,049	2,057	19,200	2,057
2023-06-13	2,080	2,090	2,055	2,063	17,100	2,063
2023-06-12	2,070	2,071	2,049	2,061	16,000	2,061
2023-06-09	2,068	2,077	2,049	2,075	22,700	2,075
2023-06-08	2,040	2,076	2,031	2,056	63,700	2,056
2023-06-07	2,071	2,084	2,029	2,030	43,600	2,030
2023-06-06	2,005	2,072	2,005	2,062	47,100	2,062
2023-06-05	2,044	2,044	2,010	2,017	25,400	2,017
2023-06-02	1,970	2,049	1,970	2,006	47,300	2,006
2023-06-01	1,980	1,991	1,947	1,948	31,600	1,948
2023-05-31	2,030	2,033	1,952	1,960	56,300	1,960
2023-05-30	2,011	2,038	1,998	2,026	75,000	2,026
2023-05-29	1,978	2,018	1,968	1,984	31,300	1,984
2023-05-26	1,969	1,974	1,907	1,970	69,000	1,970
2023-05-25	1,952	1,977	1,930	1,946	39,800	1,946
2023-05-24	1,886	1,917	1,886	1,912	18,200	1,912
2023-05-23	1,926	1,949	1,884	1,899	28,600	1,899
2023-05-22	1,932	1,950	1,922	1,929	23,800	1,929
2023-05-19	1,949	1,960	1,924	1,926	36,600	1,926
2023-05-18	1,912	1,947	1,901	1,941	45,700	1,941
2023-05-17	1,909	1,912	1,887	1,912	22,000	1,912
2023-05-16	1,917	1,917	1,886	1,910	20,400	1,910
2023-05-15	1,903	1,910	1,874	1,908	71,600	1,908
2023-05-12	1,842	1,900	1,809	1,881	46,300	1,881
2023-05-11	1,845	1,845	1,828	1,835	8,500	1,835
2023-05-10	1,845	1,862	1,823	1,857	17,300	1,857
2023-05-09	1,813	1,855	1,813	1,843	15,100	1,843
2023-05-08	1,810	1,825	1,804	1,816	11,600	1,816
2023-05-02	1,819	1,819	1,796	1,804	6,800	1,804
2023-05-01	1,784	1,815	1,784	1,811	14,400	1,811
2023-04-28	1,769	1,793	1,768	1,792	22,100	1,792
2023-04-27	1,787	1,787	1,758	1,761	13,600	1,761
2023-04-26	1,808	1,808	1,781	1,789	17,200	1,789
2023-04-25	1,810	1,826	1,796	1,805	32,600	1,805
2023-04-24	1,796	1,812	1,795	1,808	7,500	1,808
2023-04-21	1,801	1,820	1,790	1,805	8,800	1,805
2023-04-20	1,810	1,829	1,806	1,813	11,200	1,813
2023-04-19	1,793	1,804	1,788	1,804	9,800	1,804
2023-04-18	1,800	1,815	1,796	1,800	10,900	1,800
2023-04-17	1,792	1,799	1,779	1,799	9,500	1,799
2023-04-14	1,810	1,810	1,790	1,792	13,400	1,792
2023-04-13	1,802	1,806	1,792	1,805	15,000	1,805
2023-04-12	1,808	1,816	1,790	1,796	11,800	1,796
2023-04-11	1,807	1,810	1,799	1,808	7,200	1,808
2023-04-10	1,789	1,807	1,789	1,807	10,700	1,807
2023-04-07	1,783	1,805	1,783	1,795	8,600	1,795
2023-04-06	1,801	1,802	1,782	1,783	16,200	1,783
2023-04-05	1,851	1,858	1,822	1,822	17,600	1,822
2023-04-04	1,855	1,855	1,825	1,851	21,800	1,851
2023-04-03	1,866	1,866	1,830	1,842	32,000	1,842
2023-03-31	1,817	1,852	1,817	1,852	23,700	1,852
2023-03-30	1,810	1,840	1,800	1,829	36,000	1,829
2023-03-29	1,842	1,888	1,827	1,880	39,400	1,880
2023-03-28	1,826	1,838	1,810	1,827	19,200	1,827
2023-03-27	1,812	1,819	1,799	1,819	7,400	1,819
2023-03-24	1,818	1,818	1,790	1,794	10,000	1,794
2023-03-23	1,804	1,818	1,780	1,816	13,400	1,816
2023-03-22	1,777	1,808	1,777	1,808	13,700	1,808
2023-03-20	1,823	1,823	1,767	1,767	17,800	1,767
2023-03-17	1,820	1,821	1,790	1,810	13,400	1,810
2023-03-16	1,802	1,808	1,776	1,800	18,900	1,800
2023-03-15	1,785	1,835	1,785	1,829	16,700	1,829
2023-03-14	1,809	1,809	1,755	1,773	25,000	1,773
2023-03-13	1,840	1,845	1,799	1,817	39,600	1,817
2023-03-10	1,915	1,918	1,880	1,880	23,300	1,880
2023-03-09	1,920	1,968	1,911	1,927	27,800	1,927
2023-03-08	1,882	1,950	1,880	1,920	38,200	1,920
2023-03-07	1,880	1,889	1,866	1,882	30,600	1,882
2023-03-06	1,900	1,907	1,881	1,893	22,900	1,893
2023-03-03	1,868	1,883	1,866	1,877	17,600	1,877
2023-03-02	1,864	1,895	1,863	1,868	22,400	1,868
2023-03-01	1,841	1,860	1,830	1,856	10,600	1,856
2023-02-28	1,852	1,869	1,840	1,841	17,100	1,841
2023-02-27	1,811	1,878	1,806	1,868	21,800	1,868
2023-02-24	1,782	1,809	1,782	1,796	6,400	1,796
2023-02-22	1,813	1,813	1,783	1,783	6,900	1,783
2023-02-21	1,783	1,836	1,783	1,814	26,300	1,814
2023-02-20	1,800	1,800	1,776	1,783	12,800	1,783
2023-02-17	1,762	1,798	1,753	1,792	14,900	1,792
2023-02-16	1,739	1,757	1,721	1,757	11,900	1,757
2023-02-15	1,759	1,759	1,737	1,738	13,400	1,738
2023-02-14	1,760	1,767	1,755	1,759	7,100	1,759
2023-02-13	1,756	1,772	1,754	1,760	8,000	1,760
2023-02-10	1,752	1,789	1,752	1,760	16,600	1,760
2023-02-09	1,745	1,780	1,745	1,772	17,400	1,772
2023-02-08	1,760	1,774	1,745	1,745	11,700	1,745
2023-02-07	1,785	1,785	1,746	1,750	8,800	1,750
2023-02-06	1,749	1,782	1,746	1,782	15,700	1,782
2023-02-03	1,725	1,744	1,721	1,740	12,000	1,740
2023-02-02	1,787	1,787	1,740	1,740	16,200	1,740
2023-02-01	1,750	1,775	1,750	1,770	16,000	1,770
2023-01-31	1,740	1,759	1,740	1,750	17,000	1,750
2023-01-30	1,728	1,743	1,720	1,734	16,800	1,734
2023-01-27	1,710	1,734	1,708	1,727	11,700	1,727
2023-01-26	1,723	1,725	1,700	1,715	15,600	1,715
2023-01-25	1,688	1,718	1,686	1,711	15,100	1,711
2023-01-24	1,699	1,710	1,680	1,681	25,000	1,681
2023-01-23	1,671	1,701	1,664	1,697	29,000	1,697
2023-01-20	1,637	1,661	1,630	1,651	12,400	1,651
2023-01-19	1,638	1,639	1,628	1,633	3,400	1,633
2023-01-18	1,617	1,639	1,610	1,639	12,600	1,639
2023-01-17	1,620	1,628	1,620	1,625	6,400	1,625
2023-01-16	1,622	1,629	1,600	1,618	9,300	1,618
2023-01-13	1,638	1,640	1,623	1,623	9,600	1,623
2023-01-12	1,629	1,635	1,606	1,635	22,300	1,635
2023-01-11	1,611	1,618	1,603	1,614	8,500	1,614
2023-01-10	1,590	1,615	1,590	1,605	27,300	1,605
2023-01-06	1,586	1,627	1,586	1,620	10,700	1,620
2023-01-05	1,596	1,605	1,590	1,595	7,900	1,595
2023-01-04	1,619	1,619	1,598	1,598	6,700	1,598

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