中外炉工業(1964)の株価時系列情報
中外炉工業(1964)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,385 | 3,385 | 3,310 | 3,335 | 35,000 |
| 2025/06/12 | 3,400 | 3,415 | 3,395 | 3,395 | 13,000 |
| 2025/06/11 | 3,405 | 3,445 | 3,395 | 3,405 | 25,500 |
| 2025/06/10 | 3,405 | 3,430 | 3,405 | 3,405 | 16,800 |
| 2025/06/09 | 3,415 | 3,425 | 3,360 | 3,415 | 19,400 |
| 2025/06/06 | 3,435 | 3,475 | 3,410 | 3,415 | 15,500 |
| 2025/06/05 | 3,435 | 3,475 | 3,435 | 3,435 | 16,700 |
| 2025/06/04 | 3,425 | 3,485 | 3,415 | 3,460 | 28,900 |
| 2025/06/03 | 3,490 | 3,495 | 3,425 | 3,430 | 27,400 |
| 2025/06/02 | 3,500 | 3,535 | 3,485 | 3,505 | 15,000 |
| 2025/05/30 | 3,480 | 3,540 | 3,480 | 3,510 | 14,400 |
| 2025/05/29 | 3,525 | 3,545 | 3,500 | 3,515 | 23,000 |
| 2025/05/28 | 3,590 | 3,615 | 3,515 | 3,515 | 22,800 |
| 2025/05/27 | 3,540 | 3,575 | 3,525 | 3,570 | 22,600 |
| 2025/05/26 | 3,555 | 3,595 | 3,525 | 3,560 | 24,300 |
| 2025/05/23 | 3,500 | 3,580 | 3,490 | 3,535 | 30,000 |
| 2025/05/22 | 3,465 | 3,560 | 3,460 | 3,500 | 31,600 |
| 2025/05/21 | 3,540 | 3,590 | 3,520 | 3,520 | 25,800 |
| 2025/05/20 | 3,585 | 3,625 | 3,550 | 3,550 | 22,800 |
| 2025/05/19 | 3,510 | 3,595 | 3,510 | 3,580 | 29,100 |
| 2025/05/16 | 3,580 | 3,620 | 3,455 | 3,580 | 55,000 |
| 2025/05/15 | 3,675 | 3,720 | 3,575 | 3,625 | 32,700 |
| 2025/05/14 | 3,710 | 3,760 | 3,645 | 3,735 | 38,000 |
| 2025/05/13 | 3,920 | 3,940 | 3,755 | 3,760 | 34,200 |
| 2025/05/12 | 3,915 | 4,045 | 3,900 | 3,905 | 47,700 |
| 2025/05/09 | 4,010 | 4,040 | 3,910 | 3,910 | 43,900 |
| 2025/05/08 | 3,960 | 4,045 | 3,905 | 4,010 | 73,500 |
| 2025/05/07 | 3,880 | 3,965 | 3,840 | 3,965 | 56,700 |
| 2025/05/02 | 3,745 | 3,935 | 3,745 | 3,880 | 73,700 |
| 2025/05/01 | 3,755 | 3,810 | 3,650 | 3,730 | 54,400 |
| 2025/04/30 | 3,650 | 3,795 | 3,510 | 3,780 | 106,600 |
| 2025/04/28 | 3,860 | 3,950 | 3,700 | 3,705 | 245,900 |
| 2025/04/25 | 3,700 | 3,775 | 3,680 | 3,755 | 29,000 |
| 2025/04/24 | 3,665 | 3,680 | 3,625 | 3,650 | 25,200 |
| 2025/04/23 | 3,560 | 3,650 | 3,555 | 3,650 | 35,100 |
| 2025/04/22 | 3,415 | 3,500 | 3,375 | 3,500 | 23,300 |
| 2025/04/21 | 3,440 | 3,585 | 3,390 | 3,400 | 38,200 |
| 2025/04/18 | 3,235 | 3,490 | 3,235 | 3,490 | 60,300 |
| 2025/04/17 | 3,240 | 3,250 | 3,200 | 3,215 | 6,500 |
| 2025/04/16 | 3,240 | 3,305 | 3,220 | 3,240 | 13,300 |
| 2025/04/15 | 3,325 | 3,325 | 3,240 | 3,240 | 16,500 |
| 2025/04/14 | 3,300 | 3,355 | 3,295 | 3,300 | 18,900 |
| 2025/04/11 | 3,080 | 3,285 | 3,080 | 3,280 | 17,600 |
| 2025/04/10 | 3,380 | 3,380 | 3,235 | 3,280 | 34,900 |
| 2025/04/09 | 3,035 | 3,125 | 2,995 | 3,100 | 32,500 |
| 2025/04/08 | 3,060 | 3,230 | 3,040 | 3,105 | 47,600 |
| 2025/04/07 | 2,780 | 2,968 | 2,723 | 2,865 | 34,000 |
| 2025/04/04 | 3,275 | 3,325 | 3,100 | 3,190 | 52,400 |
| 2025/04/03 | 3,425 | 3,485 | 3,340 | 3,390 | 28,700 |
| 2025/04/02 | 3,555 | 3,670 | 3,545 | 3,560 | 39,800 |
| 2025/04/01 | 3,695 | 3,760 | 3,515 | 3,555 | 44,600 |
| 2025/03/31 | 3,650 | 3,705 | 3,560 | 3,690 | 40,300 |
| 2025/03/28 | 3,730 | 3,800 | 3,695 | 3,745 | 24,600 |
| 2025/03/27 | 3,745 | 3,875 | 3,710 | 3,860 | 61,700 |
| 2025/03/26 | 3,795 | 3,855 | 3,760 | 3,805 | 29,700 |
| 2025/03/25 | 3,825 | 3,865 | 3,765 | 3,795 | 26,000 |
| 2025/03/24 | 3,860 | 3,940 | 3,810 | 3,825 | 33,700 |
| 2025/03/21 | 3,915 | 3,975 | 3,750 | 3,835 | 48,100 |
| 2025/03/19 | 3,830 | 3,965 | 3,830 | 3,915 | 30,100 |
| 2025/03/18 | 3,830 | 3,850 | 3,780 | 3,845 | 21,600 |
| 2025/03/17 | 3,775 | 3,840 | 3,775 | 3,795 | 10,400 |
| 2025/03/14 | 3,755 | 3,835 | 3,740 | 3,775 | 22,000 |
| 2025/03/13 | 3,770 | 3,790 | 3,710 | 3,780 | 26,600 |
| 2025/03/12 | 3,665 | 3,755 | 3,655 | 3,750 | 19,200 |
| 2025/03/11 | 3,680 | 3,735 | 3,520 | 3,630 | 43,900 |
| 2025/03/10 | 3,780 | 3,805 | 3,725 | 3,730 | 11,800 |
| 2025/03/07 | 3,770 | 3,815 | 3,715 | 3,730 | 24,700 |
| 2025/03/06 | 3,845 | 3,850 | 3,770 | 3,810 | 30,600 |
| 2025/03/05 | 3,785 | 3,855 | 3,745 | 3,810 | 41,700 |
| 2025/03/04 | 3,715 | 3,740 | 3,620 | 3,730 | 24,700 |
| 2025/03/03 | 3,770 | 3,815 | 3,655 | 3,720 | 32,600 |
| 2025/02/28 | 3,780 | 3,795 | 3,680 | 3,700 | 33,000 |
| 2025/02/27 | 3,770 | 3,800 | 3,685 | 3,725 | 46,400 |
| 2025/02/26 | 3,620 | 3,720 | 3,575 | 3,715 | 35,400 |
| 2025/02/25 | 3,600 | 3,750 | 3,565 | 3,620 | 34,100 |
| 2025/02/21 | 3,690 | 3,690 | 3,505 | 3,610 | 56,300 |
| 2025/02/20 | 3,595 | 3,720 | 3,555 | 3,695 | 47,300 |
| 2025/02/19 | 3,415 | 3,660 | 3,415 | 3,575 | 34,800 |
| 2025/02/18 | 3,405 | 3,445 | 3,405 | 3,420 | 12,000 |
| 2025/02/17 | 3,480 | 3,500 | 3,405 | 3,420 | 11,300 |
| 2025/02/14 | 3,565 | 3,565 | 3,495 | 3,495 | 10,500 |
| 2025/02/13 | 3,565 | 3,590 | 3,525 | 3,550 | 13,700 |
| 2025/02/12 | 3,510 | 3,560 | 3,490 | 3,540 | 16,300 |
| 2025/02/10 | 3,500 | 3,520 | 3,460 | 3,470 | 21,800 |
| 2025/02/07 | 3,415 | 3,590 | 3,380 | 3,500 | 32,500 |
| 2025/02/06 | 3,350 | 3,455 | 3,350 | 3,410 | 18,000 |
| 2025/02/05 | 3,260 | 3,395 | 3,215 | 3,325 | 27,600 |
| 2025/02/04 | 3,305 | 3,350 | 3,220 | 3,220 | 39,300 |
| 2025/02/03 | 3,300 | 3,330 | 3,205 | 3,265 | 31,700 |
| 2025/01/31 | 3,515 | 3,560 | 3,250 | 3,355 | 56,300 |
| 2025/01/30 | 3,500 | 3,565 | 3,465 | 3,515 | 24,800 |
| 2025/01/29 | 3,480 | 3,525 | 3,470 | 3,505 | 13,600 |
| 2025/01/28 | 3,410 | 3,475 | 3,395 | 3,475 | 16,100 |
| 2025/01/27 | 3,460 | 3,475 | 3,415 | 3,445 | 15,100 |
| 2025/01/24 | 3,385 | 3,445 | 3,365 | 3,420 | 11,200 |
| 2025/01/23 | 3,415 | 3,460 | 3,380 | 3,405 | 14,200 |
| 2025/01/22 | 3,355 | 3,415 | 3,350 | 3,415 | 14,200 |
| 2025/01/21 | 3,330 | 3,365 | 3,320 | 3,350 | 6,500 |
| 2025/01/20 | 3,270 | 3,375 | 3,265 | 3,320 | 11,200 |
| 2025/01/17 | 3,240 | 3,270 | 3,215 | 3,240 | 10,300 |
| 2025/01/16 | 3,260 | 3,290 | 3,250 | 3,260 | 13,300 |
| 2025/01/15 | 3,285 | 3,325 | 3,225 | 3,260 | 18,000 |
| 2025/01/14 | 3,305 | 3,325 | 3,265 | 3,305 | 16,000 |
| 2025/01/10 | 3,320 | 3,365 | 3,300 | 3,320 | 11,000 |
| 2025/01/09 | 3,395 | 3,395 | 3,320 | 3,320 | 24,200 |
| 2025/01/08 | 3,445 | 3,485 | 3,405 | 3,420 | 24,400 |
| 2025/01/07 | 3,460 | 3,500 | 3,435 | 3,455 | 22,100 |
| 2025/01/06 | 3,550 | 3,565 | 3,455 | 3,460 | 24,000 |
| 2024/12/30 | 3,485 | 3,535 | 3,455 | 3,515 | 18,900 |
| 2024/12/27 | 3,530 | 3,585 | 3,480 | 3,505 | 53,500 |
| 2024/12/26 | 3,500 | 3,535 | 3,465 | 3,495 | 41,900 |
| 2024/12/25 | 3,530 | 3,530 | 3,415 | 3,515 | 36,900 |
| 2024/12/24 | 3,590 | 3,600 | 3,495 | 3,510 | 37,200 |
| 2024/12/23 | 3,455 | 3,600 | 3,455 | 3,585 | 35,600 |
| 2024/12/20 | 3,470 | 3,520 | 3,450 | 3,470 | 33,700 |
| 2024/12/19 | 3,420 | 3,485 | 3,370 | 3,465 | 23,800 |
| 2024/12/18 | 3,500 | 3,570 | 3,485 | 3,490 | 32,200 |
| 2024/12/17 | 3,440 | 3,520 | 3,435 | 3,485 | 38,400 |
| 2024/12/16 | 3,430 | 3,490 | 3,430 | 3,460 | 22,300 |
| 2024/12/13 | 3,370 | 3,460 | 3,345 | 3,440 | 27,700 |
| 2024/12/12 | 3,375 | 3,430 | 3,310 | 3,425 | 29,100 |
| 2024/12/11 | 3,365 | 3,415 | 3,310 | 3,325 | 15,100 |
| 2024/12/10 | 3,440 | 3,450 | 3,360 | 3,360 | 29,500 |
| 2024/12/09 | 3,460 | 3,485 | 3,410 | 3,410 | 46,700 |
| 2024/12/06 | 3,385 | 3,470 | 3,325 | 3,460 | 75,400 |
| 2024/12/05 | 3,400 | 3,570 | 3,380 | 3,410 | 78,400 |
| 2024/12/04 | 3,470 | 3,500 | 3,380 | 3,400 | 57,400 |
| 2024/12/03 | 3,330 | 3,430 | 3,330 | 3,400 | 78,000 |
| 2024/12/02 | 3,255 | 3,315 | 3,240 | 3,285 | 50,800 |
| 2024/11/29 | 3,200 | 3,310 | 3,185 | 3,220 | 55,600 |
| 2024/11/28 | 3,130 | 3,270 | 3,125 | 3,220 | 98,500 |
| 2024/11/27 | 3,045 | 3,180 | 3,005 | 3,155 | 102,200 |
| 2024/11/26 | 3,090 | 3,120 | 2,978 | 3,045 | 76,600 |
| 2024/11/25 | 2,930 | 2,990 | 2,923 | 2,968 | 33,000 |
| 2024/11/22 | 2,898 | 2,919 | 2,881 | 2,900 | 18,200 |
| 2024/11/21 | 2,859 | 2,899 | 2,830 | 2,887 | 20,900 |
| 2024/11/20 | 2,819 | 2,874 | 2,819 | 2,850 | 25,000 |
| 2024/11/19 | 2,806 | 2,835 | 2,792 | 2,819 | 11,400 |
| 2024/11/18 | 2,761 | 2,836 | 2,761 | 2,810 | 20,800 |
| 2024/11/15 | 2,816 | 2,816 | 2,775 | 2,795 | 23,000 |
| 2024/11/14 | 2,806 | 2,860 | 2,800 | 2,816 | 47,700 |
| 2024/11/13 | 2,779 | 2,820 | 2,771 | 2,792 | 39,700 |
| 2024/11/12 | 2,802 | 2,834 | 2,787 | 2,800 | 24,900 |
| 2024/11/11 | 2,840 | 2,845 | 2,801 | 2,808 | 23,300 |
| 2024/11/08 | 2,900 | 2,908 | 2,830 | 2,855 | 26,700 |
| 2024/11/07 | 2,894 | 2,900 | 2,835 | 2,868 | 24,100 |
| 2024/11/06 | 2,855 | 2,904 | 2,817 | 2,888 | 36,400 |
| 2024/11/05 | 2,859 | 2,865 | 2,782 | 2,855 | 35,700 |
| 2024/11/01 | 2,864 | 2,864 | 2,728 | 2,859 | 95,700 |
| 2024/10/31 | 2,652 | 2,932 | 2,606 | 2,914 | 123,100 |
| 2024/10/30 | 2,630 | 2,676 | 2,620 | 2,640 | 45,300 |
| 2024/10/29 | 2,615 | 2,640 | 2,615 | 2,625 | 15,300 |
| 2024/10/28 | 2,563 | 2,629 | 2,563 | 2,602 | 13,000 |
| 2024/10/25 | 2,606 | 2,615 | 2,557 | 2,563 | 14,700 |
| 2024/10/24 | 2,560 | 2,599 | 2,545 | 2,590 | 15,800 |
| 2024/10/23 | 2,611 | 2,627 | 2,585 | 2,586 | 11,300 |
| 2024/10/22 | 2,651 | 2,651 | 2,591 | 2,611 | 18,900 |
| 2024/10/21 | 2,700 | 2,700 | 2,650 | 2,652 | 12,400 |
| 2024/10/18 | 2,665 | 2,703 | 2,665 | 2,702 | 18,200 |
| 2024/10/17 | 2,665 | 2,686 | 2,650 | 2,655 | 14,500 |
| 2024/10/16 | 2,664 | 2,682 | 2,594 | 2,664 | 14,500 |
| 2024/10/15 | 2,702 | 2,723 | 2,685 | 2,685 | 11,000 |
| 2024/10/11 | 2,715 | 2,715 | 2,686 | 2,686 | 13,700 |
| 2024/10/10 | 2,759 | 2,774 | 2,724 | 2,724 | 16,800 |
| 2024/10/09 | 2,781 | 2,781 | 2,700 | 2,750 | 32,500 |
| 2024/10/08 | 2,711 | 2,750 | 2,675 | 2,737 | 31,900 |
| 2024/10/07 | 2,746 | 2,755 | 2,717 | 2,721 | 11,300 |
| 2024/10/04 | 2,668 | 2,705 | 2,659 | 2,699 | 8,700 |
| 2024/10/03 | 2,684 | 2,700 | 2,650 | 2,665 | 12,200 |
| 2024/10/02 | 2,631 | 2,685 | 2,628 | 2,632 | 22,800 |
| 2024/10/01 | 2,625 | 2,645 | 2,606 | 2,635 | 32,800 |
| 2024/09/30 | 2,636 | 2,668 | 2,600 | 2,613 | 37,900 |
| 2024/09/27 | 2,745 | 2,765 | 2,707 | 2,765 | 36,200 |
| 2024/09/26 | 2,677 | 2,745 | 2,668 | 2,745 | 33,800 |
| 2024/09/25 | 2,687 | 2,706 | 2,654 | 2,668 | 21,000 |
| 2024/09/24 | 2,691 | 2,730 | 2,680 | 2,704 | 22,800 |
| 2024/09/20 | 2,679 | 2,708 | 2,651 | 2,677 | 21,300 |
| 2024/09/19 | 2,604 | 2,656 | 2,591 | 2,656 | 20,600 |
| 2024/09/18 | 2,655 | 2,655 | 2,578 | 2,601 | 24,300 |
| 2024/09/17 | 2,592 | 2,629 | 2,554 | 2,605 | 31,300 |
| 2024/09/13 | 2,549 | 2,612 | 2,542 | 2,576 | 28,600 |
| 2024/09/12 | 2,560 | 2,589 | 2,533 | 2,587 | 24,100 |
| 2024/09/11 | 2,605 | 2,630 | 2,515 | 2,551 | 44,900 |
| 2024/09/10 | 2,636 | 2,654 | 2,613 | 2,635 | 27,000 |
| 2024/09/09 | 2,574 | 2,665 | 2,574 | 2,665 | 24,200 |
| 2024/09/06 | 2,683 | 2,723 | 2,621 | 2,662 | 29,200 |
| 2024/09/05 | 2,650 | 2,735 | 2,629 | 2,675 | 28,400 |
| 2024/09/04 | 2,758 | 2,758 | 2,660 | 2,668 | 41,800 |
| 2024/09/03 | 2,804 | 2,830 | 2,804 | 2,817 | 11,100 |
| 2024/09/02 | 2,805 | 2,810 | 2,770 | 2,780 | 10,600 |
| 2024/08/30 | 2,730 | 2,800 | 2,716 | 2,789 | 16,200 |
| 2024/08/29 | 2,755 | 2,790 | 2,730 | 2,743 | 15,800 |
| 2024/08/28 | 2,771 | 2,788 | 2,737 | 2,781 | 21,700 |
| 2024/08/27 | 2,757 | 2,815 | 2,742 | 2,802 | 17,500 |
| 2024/08/26 | 2,799 | 2,799 | 2,723 | 2,752 | 18,100 |
| 2024/08/23 | 2,751 | 2,781 | 2,735 | 2,757 | 11,900 |
| 2024/08/22 | 2,753 | 2,761 | 2,706 | 2,734 | 21,100 |
| 2024/08/21 | 2,779 | 2,797 | 2,751 | 2,760 | 18,000 |
| 2024/08/20 | 2,804 | 2,825 | 2,787 | 2,799 | 22,300 |
| 2024/08/19 | 2,840 | 2,849 | 2,738 | 2,754 | 43,900 |