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 |
|---|---|---|---|---|---|
| 2025/09/16 | 4,110 | 4,355 | 4,085 | 4,330 | 70,000 |
| 2025/09/12 | 4,110 | 4,135 | 4,075 | 4,110 | 21,300 |
| 2025/09/11 | 4,080 | 4,150 | 4,055 | 4,110 | 29,000 |
| 2025/09/10 | 4,040 | 4,155 | 3,990 | 4,070 | 35,200 |
| 2025/09/09 | 4,045 | 4,105 | 4,020 | 4,040 | 32,900 |
| 2025/09/08 | 3,990 | 4,055 | 3,990 | 4,045 | 18,200 |
| 2025/09/05 | 3,970 | 4,015 | 3,920 | 3,985 | 25,100 |
| 2025/09/04 | 4,005 | 4,045 | 3,990 | 4,005 | 18,100 |
| 2025/09/03 | 3,955 | 4,055 | 3,955 | 4,015 | 25,700 |
| 2025/09/02 | 3,995 | 4,015 | 3,930 | 3,995 | 42,700 |
| 2025/09/01 | 3,900 | 3,950 | 3,870 | 3,940 | 17,700 |
| 2025/08/29 | 3,900 | 3,935 | 3,865 | 3,920 | 26,700 |
| 2025/08/28 | 3,945 | 3,945 | 3,875 | 3,905 | 28,400 |
| 2025/08/27 | 3,950 | 3,980 | 3,900 | 3,945 | 25,700 |
| 2025/08/26 | 3,985 | 4,030 | 3,955 | 3,975 | 20,100 |
| 2025/08/25 | 4,070 | 4,105 | 4,000 | 4,000 | 19,300 |
| 2025/08/22 | 4,030 | 4,085 | 4,025 | 4,055 | 21,700 |
| 2025/08/21 | 4,050 | 4,120 | 4,005 | 4,060 | 35,100 |
| 2025/08/20 | 4,035 | 4,095 | 3,995 | 4,050 | 26,200 |
| 2025/08/19 | 4,020 | 4,075 | 3,980 | 4,035 | 30,800 |
| 2025/08/18 | 3,895 | 4,030 | 3,875 | 4,005 | 47,400 |
| 2025/08/15 | 3,895 | 3,925 | 3,855 | 3,860 | 21,200 |
| 2025/08/14 | 3,945 | 3,970 | 3,880 | 3,910 | 26,200 |
| 2025/08/13 | 3,950 | 4,035 | 3,925 | 4,010 | 40,100 |
| 2025/08/12 | 3,940 | 3,980 | 3,890 | 3,960 | 36,800 |
| 2025/08/08 | 3,920 | 3,980 | 3,900 | 3,940 | 36,900 |
| 2025/08/07 | 3,915 | 3,955 | 3,895 | 3,930 | 42,000 |
| 2025/08/06 | 3,825 | 3,910 | 3,805 | 3,910 | 29,400 |
| 2025/08/05 | 3,715 | 3,905 | 3,715 | 3,820 | 94,000 |
| 2025/08/04 | 3,640 | 3,750 | 3,640 | 3,710 | 30,400 |
| 2025/08/01 | 3,660 | 3,795 | 3,635 | 3,710 | 56,100 |
| 2025/07/31 | 3,585 | 3,710 | 3,560 | 3,665 | 58,600 |
| 2025/07/30 | 3,475 | 3,570 | 3,475 | 3,560 | 46,700 |
| 2025/07/29 | 3,530 | 3,530 | 3,425 | 3,445 | 59,800 |
| 2025/07/28 | 3,565 | 3,575 | 3,505 | 3,530 | 49,500 |
| 2025/07/25 | 3,460 | 3,630 | 3,375 | 3,500 | 183,800 |
| 2025/07/24 | 3,395 | 3,440 | 3,395 | 3,435 | 51,300 |
| 2025/07/23 | 3,395 | 3,405 | 3,355 | 3,395 | 45,500 |
| 2025/07/22 | 3,340 | 3,390 | 3,280 | 3,325 | 39,200 |
| 2025/07/18 | 3,415 | 3,425 | 3,345 | 3,345 | 20,100 |
| 2025/07/17 | 3,395 | 3,400 | 3,360 | 3,390 | 14,700 |
| 2025/07/16 | 3,425 | 3,455 | 3,400 | 3,425 | 16,700 |
| 2025/07/15 | 3,425 | 3,500 | 3,420 | 3,420 | 26,000 |
| 2025/07/14 | 3,440 | 3,460 | 3,405 | 3,435 | 23,500 |
| 2025/07/11 | 3,380 | 3,440 | 3,360 | 3,410 | 25,200 |
| 2025/07/10 | 3,340 | 3,395 | 3,320 | 3,340 | 42,300 |
| 2025/07/09 | 3,250 | 3,325 | 3,250 | 3,305 | 18,000 |
| 2025/07/08 | 3,255 | 3,270 | 3,245 | 3,250 | 23,500 |
| 2025/07/07 | 3,330 | 3,340 | 3,255 | 3,255 | 17,800 |
| 2025/07/04 | 3,365 | 3,370 | 3,325 | 3,335 | 15,500 |
| 2025/07/03 | 3,340 | 3,390 | 3,315 | 3,370 | 18,400 |
| 2025/07/02 | 3,370 | 3,405 | 3,355 | 3,360 | 14,100 |
| 2025/07/01 | 3,410 | 3,445 | 3,375 | 3,400 | 18,000 |
| 2025/06/30 | 3,495 | 3,510 | 3,450 | 3,460 | 23,600 |
| 2025/06/27 | 3,505 | 3,530 | 3,430 | 3,490 | 53,400 |
| 2025/06/26 | 3,360 | 3,505 | 3,360 | 3,490 | 49,200 |
| 2025/06/25 | 3,255 | 3,380 | 3,245 | 3,355 | 54,300 |
| 2025/06/24 | 3,280 | 3,300 | 3,225 | 3,250 | 24,900 |
| 2025/06/23 | 3,225 | 3,265 | 3,210 | 3,250 | 30,800 |
| 2025/06/20 | 3,285 | 3,285 | 3,210 | 3,210 | 25,600 |
| 2025/06/19 | 3,345 | 3,355 | 3,285 | 3,285 | 19,500 |
| 2025/06/18 | 3,375 | 3,410 | 3,340 | 3,345 | 19,700 |
| 2025/06/17 | 3,335 | 3,375 | 3,320 | 3,370 | 27,200 |
| 2025/06/16 | 3,355 | 3,380 | 3,330 | 3,335 | 22,200 |
| 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 |