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 |
---|---|---|---|---|---|
1986/12/27 | 396 | 396 | 396 | 396 | 1,000 |
1986/12/26 | 399 | 399 | 398 | 398 | 5,000 |
1986/12/25 | 400 | 400 | 400 | 400 | 9,000 |
1986/12/24 | 399 | 399 | 399 | 399 | 6,000 |
1986/12/23 | 399 | 399 | 399 | 399 | 23,000 |
1986/12/22 | 399 | 399 | 397 | 399 | 6,000 |
1986/12/19 | 400 | 400 | 397 | 397 | 10,000 |
1986/12/18 | 400 | 400 | 400 | 400 | 9,000 |
1986/12/17 | 400 | 400 | 400 | 400 | 20,000 |
1986/12/16 | 400 | 405 | 400 | 400 | 14,000 |
1986/12/15 | 400 | 400 | 400 | 400 | 28,000 |
1986/12/12 | 405 | 405 | 405 | 405 | 15,000 |
1986/12/11 | 420 | 420 | 410 | 410 | 50,000 |
1986/12/10 | 425 | 425 | 415 | 415 | 7,000 |
1986/12/09 | 420 | 420 | 420 | 420 | 4,000 |
1986/12/08 | 420 | 420 | 420 | 420 | 3,000 |
1986/12/06 | 420 | 420 | 420 | 420 | 2,000 |
1986/12/05 | 415 | 425 | 415 | 425 | 3,000 |
1986/12/04 | 426 | 426 | 420 | 420 | 3,000 |
1986/12/03 | 420 | 425 | 420 | 425 | 4,000 |
1986/12/02 | 420 | 420 | 415 | 415 | 32,000 |
1986/12/01 | 425 | 425 | 420 | 420 | 5,000 |
1986/11/28 | 422 | 423 | 422 | 423 | 5,000 |
1986/11/27 | 421 | 421 | 421 | 421 | 6,000 |
1986/11/26 | 420 | 421 | 420 | 421 | 5,000 |
1986/11/25 | 420 | 420 | 415 | 415 | 16,000 |
1986/11/22 | 425 | 425 | 425 | 425 | 3,000 |
1986/11/21 | 430 | 430 | 430 | 430 | 1,000 |
1986/11/19 | 430 | 430 | 430 | 430 | 1,000 |
1986/11/18 | 421 | 421 | 421 | 421 | 1,000 |
1986/11/17 | 420 | 420 | 420 | 420 | 50,000 |
1986/11/14 | 420 | 420 | 420 | 420 | 2,000 |
1986/11/07 | 398 | 398 | 395 | 395 | 65,000 |
1986/11/06 | 400 | 400 | 398 | 398 | 5,000 |
1986/11/05 | 400 | 400 | 398 | 398 | 6,000 |
1986/10/31 | 400 | 402 | 400 | 402 | 4,000 |
1986/10/28 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/25 | 396 | 396 | 396 | 396 | 6,000 |
1986/10/15 | 430 | 430 | 430 | 430 | 3,000 |
1986/10/02 | 440 | 440 | 440 | 440 | 1,000 |
1986/09/30 | 454 | 454 | 451 | 451 | 4,000 |
1986/09/26 | 0 | 0 | 0 | 0 | 0 |
1986/09/26 | 1 -> 1.04 分割 | ||||
1986/09/25 | 477 | 477 | 477 | 477 | 4,000 |
1986/09/22 | 490 | 490 | 490 | 490 | 2,000 |
1986/09/19 | 485 | 485 | 485 | 485 | 1,000 |
1986/09/18 | 499 | 500 | 495 | 495 | 6,000 |
1986/09/16 | 498 | 499 | 498 | 498 | 5,000 |
1986/09/12 | 500 | 510 | 500 | 510 | 31,000 |
1986/09/11 | 505 | 505 | 505 | 505 | 2,000 |
1986/09/10 | 501 | 505 | 501 | 505 | 3,000 |
1986/09/09 | 501 | 501 | 501 | 501 | 4,000 |
1986/09/08 | 509 | 509 | 504 | 504 | 2,000 |
1986/09/05 | 501 | 501 | 501 | 501 | 1,000 |
1986/09/04 | 500 | 505 | 500 | 500 | 5,000 |
1986/09/03 | 509 | 509 | 502 | 505 | 7,000 |
1986/09/02 | 505 | 510 | 505 | 510 | 14,000 |
1986/08/29 | 508 | 508 | 505 | 505 | 3,000 |
1986/08/28 | 509 | 509 | 502 | 509 | 8,000 |
1986/08/27 | 509 | 509 | 501 | 501 | 11,000 |
1986/08/26 | 509 | 512 | 500 | 500 | 43,000 |
1986/08/25 | 490 | 500 | 490 | 500 | 5,000 |
1986/08/23 | 493 | 494 | 493 | 494 | 5,000 |
1986/08/20 | 494 | 494 | 493 | 493 | 3,000 |
1986/08/19 | 496 | 496 | 492 | 493 | 18,000 |
1986/08/18 | 490 | 490 | 490 | 490 | 11,000 |
1986/08/15 | 495 | 496 | 494 | 494 | 6,000 |
1986/08/14 | 500 | 502 | 490 | 491 | 52,000 |
1986/08/13 | 505 | 505 | 502 | 502 | 7,000 |
1986/08/12 | 509 | 509 | 505 | 505 | 18,000 |
1986/08/11 | 509 | 509 | 506 | 506 | 17,000 |
1986/08/08 | 509 | 509 | 505 | 505 | 17,000 |
1986/08/07 | 510 | 510 | 505 | 510 | 6,000 |
1986/08/06 | 513 | 513 | 500 | 500 | 5,000 |
1986/08/05 | 513 | 513 | 513 | 513 | 7,000 |
1986/08/04 | 512 | 512 | 512 | 512 | 2,000 |
1986/08/02 | 512 | 512 | 512 | 512 | 1,000 |
1986/08/01 | 516 | 516 | 515 | 515 | 2,000 |
1986/07/31 | 518 | 518 | 518 | 518 | 1,000 |
1986/07/30 | 525 | 525 | 515 | 520 | 9,000 |
1986/07/29 | 525 | 525 | 525 | 525 | 1,000 |
1986/07/24 | 535 | 535 | 527 | 527 | 6,000 |
1986/07/23 | 535 | 535 | 535 | 535 | 14,000 |
1986/07/21 | 538 | 538 | 533 | 535 | 7,000 |
1986/07/19 | 539 | 539 | 538 | 538 | 2,000 |
1986/07/18 | 550 | 550 | 543 | 543 | 9,000 |
1986/07/17 | 558 | 558 | 558 | 558 | 1,000 |
1986/07/16 | 565 | 565 | 560 | 560 | 6,000 |
1986/07/15 | 560 | 565 | 560 | 565 | 9,000 |
1986/07/14 | 560 | 560 | 560 | 560 | 3,000 |
1986/07/11 | 560 | 564 | 543 | 543 | 19,000 |
1986/07/10 | 564 | 564 | 560 | 560 | 7,000 |
1986/07/09 | 558 | 568 | 558 | 561 | 14,000 |
1986/07/08 | 555 | 565 | 555 | 557 | 12,000 |
1986/07/07 | 560 | 560 | 560 | 560 | 18,000 |
1986/07/05 | 558 | 560 | 558 | 560 | 5,000 |
1986/07/04 | 555 | 556 | 542 | 542 | 8,000 |
1986/07/03 | 548 | 560 | 548 | 560 | 13,000 |
1986/07/02 | 550 | 550 | 550 | 550 | 1,000 |
1986/07/01 | 555 | 565 | 550 | 550 | 9,000 |
1986/06/30 | 548 | 551 | 540 | 551 | 19,000 |
1986/06/28 | 544 | 550 | 543 | 550 | 9,000 |
1986/06/27 | 545 | 546 | 543 | 543 | 20,000 |
1986/06/26 | 546 | 548 | 540 | 546 | 19,000 |
1986/06/25 | 546 | 548 | 545 | 546 | 9,000 |
1986/06/24 | 550 | 550 | 546 | 546 | 18,000 |
1986/06/23 | 545 | 550 | 545 | 550 | 7,000 |
1986/06/21 | 535 | 535 | 532 | 535 | 35,000 |
1986/06/20 | 538 | 543 | 535 | 535 | 11,000 |
1986/06/19 | 540 | 555 | 540 | 555 | 4,000 |
1986/06/18 | 540 | 540 | 533 | 533 | 7,000 |
1986/06/17 | 550 | 556 | 550 | 550 | 8,000 |
1986/06/16 | 550 | 550 | 550 | 550 | 11,000 |
1986/06/13 | 530 | 530 | 530 | 530 | 2,000 |
1986/06/12 | 530 | 530 | 526 | 530 | 6,000 |
1986/06/11 | 530 | 530 | 526 | 526 | 8,000 |
1986/06/10 | 530 | 530 | 530 | 530 | 1,000 |
1986/06/09 | 528 | 530 | 526 | 526 | 17,000 |
1986/06/05 | 546 | 546 | 546 | 546 | 4,000 |
1986/06/04 | 530 | 535 | 530 | 535 | 8,000 |
1986/06/03 | 535 | 535 | 525 | 525 | 21,000 |
1986/06/02 | 525 | 535 | 525 | 535 | 3,000 |
1986/05/31 | 531 | 531 | 530 | 530 | 3,000 |
1986/05/30 | 530 | 530 | 530 | 530 | 11,000 |
1986/05/29 | 530 | 530 | 530 | 530 | 1,000 |
1986/05/28 | 530 | 535 | 530 | 530 | 13,000 |
1986/05/27 | 540 | 540 | 535 | 535 | 2,000 |
1986/05/26 | 532 | 532 | 532 | 532 | 1,000 |
1986/05/24 | 535 | 535 | 530 | 530 | 13,000 |
1986/05/23 | 542 | 542 | 536 | 536 | 5,000 |
1986/05/22 | 526 | 532 | 526 | 532 | 3,000 |
1986/05/21 | 525 | 529 | 525 | 525 | 26,000 |
1986/05/20 | 525 | 525 | 525 | 525 | 4,000 |
1986/05/19 | 535 | 535 | 525 | 525 | 17,000 |
1986/05/17 | 535 | 535 | 530 | 530 | 11,000 |
1986/05/16 | 530 | 530 | 530 | 530 | 2,000 |
1986/05/15 | 542 | 542 | 540 | 540 | 13,000 |
1986/05/14 | 550 | 550 | 540 | 540 | 10,000 |
1986/05/13 | 550 | 550 | 550 | 550 | 3,000 |
1986/05/12 | 540 | 540 | 540 | 540 | 20,000 |
1986/05/09 | 551 | 555 | 551 | 555 | 2,000 |
1986/05/08 | 551 | 552 | 551 | 552 | 4,000 |
1986/05/07 | 540 | 545 | 540 | 545 | 8,000 |
1986/05/06 | 535 | 545 | 535 | 545 | 3,000 |
1986/05/02 | 545 | 545 | 540 | 540 | 3,000 |
1986/05/01 | 545 | 545 | 545 | 545 | 5,000 |
1986/04/30 | 537 | 545 | 537 | 545 | 4,000 |
1986/04/28 | 531 | 531 | 531 | 531 | 1,000 |
1986/04/26 | 530 | 530 | 530 | 530 | 1,000 |
1986/04/25 | 526 | 527 | 526 | 527 | 4,000 |
1986/04/23 | 527 | 527 | 525 | 525 | 7,000 |
1986/04/21 | 527 | 527 | 527 | 527 | 3,000 |
1986/04/19 | 528 | 528 | 528 | 528 | 2,000 |
1986/04/18 | 525 | 528 | 525 | 528 | 2,000 |
1986/04/17 | 525 | 525 | 525 | 525 | 1,000 |
1986/04/15 | 521 | 521 | 521 | 521 | 1,000 |
1986/04/14 | 521 | 521 | 521 | 521 | 2,000 |
1986/04/11 | 530 | 530 | 525 | 525 | 9,000 |
1986/04/10 | 530 | 530 | 530 | 530 | 2,000 |
1986/04/09 | 530 | 530 | 530 | 530 | 1,000 |
1986/04/08 | 520 | 520 | 520 | 520 | 20,000 |
1986/04/07 | 530 | 530 | 530 | 530 | 1,000 |
1986/04/04 | 530 | 530 | 530 | 530 | 1,000 |
1986/04/03 | 537 | 537 | 537 | 537 | 2,000 |
1986/03/31 | 552 | 552 | 552 | 552 | 1,000 |
1986/03/27 | 554 | 554 | 554 | 554 | 2,000 |
1986/03/26 | 569 | 569 | 568 | 568 | 4,000 |
1986/03/25 | 580 | 580 | 580 | 580 | 1,000 |
1986/03/24 | 556 | 562 | 556 | 562 | 2,000 |
1986/03/22 | 555 | 556 | 555 | 555 | 3,000 |
1986/03/20 | 562 | 565 | 562 | 562 | 6,000 |
1986/03/19 | 561 | 561 | 561 | 561 | 1,000 |
1986/03/18 | 569 | 569 | 554 | 554 | 6,000 |
1986/03/17 | 569 | 569 | 569 | 569 | 1,000 |
1986/03/15 | 569 | 575 | 569 | 569 | 6,000 |
1986/03/13 | 575 | 575 | 569 | 569 | 8,000 |
1986/03/12 | 572 | 572 | 569 | 569 | 6,000 |
1986/03/11 | 560 | 570 | 554 | 570 | 12,000 |
1986/03/10 | 550 | 555 | 550 | 555 | 7,000 |
1986/03/07 | 550 | 560 | 550 | 550 | 3,000 |
1986/03/06 | 553 | 553 | 553 | 553 | 1,000 |
1986/03/05 | 556 | 556 | 544 | 544 | 5,000 |
1986/03/04 | 558 | 558 | 556 | 556 | 4,000 |
1986/03/03 | 556 | 556 | 556 | 556 | 1,000 |
1986/03/01 | 552 | 552 | 552 | 552 | 2,000 |
1986/02/28 | 560 | 560 | 560 | 560 | 1,000 |
1986/02/27 | 560 | 560 | 560 | 560 | 1,000 |
1986/02/26 | 551 | 551 | 551 | 551 | 2,000 |
1986/02/25 | 565 | 565 | 550 | 565 | 4,000 |
1986/02/24 | 560 | 560 | 560 | 560 | 1,000 |
1986/02/22 | 560 | 560 | 560 | 560 | 2,000 |
1986/02/21 | 559 | 560 | 559 | 559 | 3,000 |
1986/02/18 | 560 | 560 | 560 | 560 | 11,000 |
1986/02/17 | 565 | 565 | 565 | 565 | 4,000 |
1986/02/15 | 563 | 563 | 563 | 563 | 1,000 |
1986/02/14 | 580 | 580 | 580 | 580 | 4,000 |
1986/02/13 | 570 | 570 | 570 | 570 | 7,000 |
1986/02/12 | 570 | 570 | 570 | 570 | 2,000 |
1986/02/10 | 552 | 552 | 551 | 551 | 3,000 |
1986/02/07 | 562 | 562 | 562 | 562 | 1,000 |
1986/02/05 | 570 | 570 | 570 | 570 | 1,000 |
1986/02/04 | 581 | 581 | 581 | 581 | 2,000 |
1986/02/03 | 560 | 572 | 560 | 572 | 3,000 |
1986/01/31 | 570 | 573 | 570 | 570 | 5,000 |
1986/01/30 | 580 | 583 | 573 | 573 | 8,000 |
1986/01/29 | 550 | 550 | 550 | 550 | 46,000 |
1986/01/28 | 556 | 556 | 556 | 556 | 1,000 |
1986/01/27 | 550 | 550 | 550 | 550 | 1,000 |
1986/01/25 | 560 | 560 | 555 | 555 | 2,000 |
1986/01/24 | 540 | 558 | 540 | 558 | 8,000 |
1986/01/23 | 540 | 540 | 540 | 540 | 5,000 |
1986/01/22 | 532 | 532 | 532 | 532 | 11,000 |
1986/01/21 | 542 | 542 | 542 | 542 | 1,000 |
1986/01/20 | 550 | 550 | 550 | 550 | 7,000 |
1986/01/17 | 540 | 548 | 540 | 541 | 20,000 |
1986/01/16 | 540 | 540 | 540 | 540 | 1,000 |
1986/01/13 | 536 | 536 | 536 | 536 | 3,000 |
1986/01/10 | 525 | 525 | 525 | 525 | 10,000 |
1986/01/09 | 535 | 535 | 525 | 525 | 3,000 |
1986/01/08 | 528 | 528 | 528 | 528 | 5,000 |
1986/01/07 | 538 | 538 | 538 | 538 | 1,000 |
1986/01/04 | 530 | 530 | 530 | 530 | 1,000 |