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 |
---|---|---|---|---|---|
1989/12/29 | 1,090 | 1,100 | 1,080 | 1,080 | 37,000 |
1989/12/28 | 1,100 | 1,100 | 1,080 | 1,100 | 76,000 |
1989/12/27 | 1,100 | 1,120 | 1,080 | 1,080 | 168,000 |
1989/12/26 | 1,070 | 1,100 | 1,070 | 1,100 | 41,000 |
1989/12/25 | 1,050 | 1,100 | 1,050 | 1,080 | 92,000 |
1989/12/22 | 1,060 | 1,070 | 1,050 | 1,060 | 102,000 |
1989/12/21 | 1,090 | 1,110 | 1,080 | 1,080 | 119,000 |
1989/12/20 | 1,090 | 1,100 | 1,080 | 1,100 | 101,000 |
1989/12/19 | 1,110 | 1,120 | 1,090 | 1,090 | 149,000 |
1989/12/18 | 1,120 | 1,140 | 1,110 | 1,130 | 126,000 |
1989/12/15 | 1,140 | 1,160 | 1,120 | 1,120 | 141,000 |
1989/12/14 | 1,150 | 1,170 | 1,130 | 1,150 | 352,000 |
1989/12/13 | 1,100 | 1,150 | 1,100 | 1,140 | 378,000 |
1989/12/12 | 1,080 | 1,100 | 1,080 | 1,100 | 189,000 |
1989/12/11 | 1,120 | 1,140 | 1,070 | 1,100 | 204,000 |
1989/12/08 | 1,160 | 1,160 | 1,120 | 1,140 | 229,000 |
1989/12/07 | 1,150 | 1,170 | 1,130 | 1,140 | 413,000 |
1989/12/06 | 1,150 | 1,170 | 1,140 | 1,140 | 549,000 |
1989/12/05 | 1,180 | 1,220 | 1,160 | 1,170 | 1,930,000 |
1989/12/04 | 1,120 | 1,180 | 1,120 | 1,160 | 1,609,000 |
1989/12/01 | 1,080 | 1,100 | 1,080 | 1,100 | 1,481,000 |
1989/11/30 | 1,020 | 1,080 | 1,020 | 1,080 | 1,541,000 |
1989/11/29 | 1,010 | 1,020 | 1,000 | 1,020 | 275,000 |
1989/11/28 | 1,020 | 1,030 | 1,000 | 1,010 | 561,000 |
1989/11/27 | 1,010 | 1,020 | 1,000 | 1,020 | 609,000 |
1989/11/24 | 969 | 995 | 967 | 985 | 558,000 |
1989/11/22 | 956 | 965 | 955 | 961 | 272,000 |
1989/11/21 | 940 | 955 | 940 | 955 | 191,000 |
1989/11/20 | 935 | 940 | 935 | 940 | 92,000 |
1989/11/17 | 938 | 942 | 935 | 940 | 88,000 |
1989/11/16 | 940 | 950 | 938 | 938 | 69,000 |
1989/11/15 | 950 | 955 | 931 | 945 | 197,000 |
1989/11/14 | 955 | 960 | 950 | 950 | 151,000 |
1989/11/13 | 960 | 960 | 950 | 960 | 220,000 |
1989/11/10 | 964 | 964 | 950 | 950 | 364,000 |
1989/11/09 | 960 | 971 | 951 | 951 | 457,000 |
1989/11/08 | 930 | 950 | 924 | 950 | 267,000 |
1989/11/07 | 915 | 924 | 906 | 920 | 207,000 |
1989/11/06 | 885 | 915 | 885 | 915 | 47,000 |
1989/11/02 | 909 | 909 | 880 | 880 | 116,000 |
1989/11/01 | 910 | 915 | 906 | 909 | 104,000 |
1989/10/31 | 915 | 915 | 910 | 910 | 59,000 |
1989/10/30 | 911 | 920 | 910 | 920 | 75,000 |
1989/10/27 | 911 | 920 | 911 | 915 | 102,000 |
1989/10/26 | 918 | 920 | 915 | 915 | 120,000 |
1989/10/25 | 920 | 920 | 916 | 916 | 160,000 |
1989/10/24 | 915 | 915 | 910 | 915 | 179,000 |
1989/10/23 | 915 | 915 | 905 | 910 | 104,000 |
1989/10/20 | 900 | 913 | 892 | 910 | 123,000 |
1989/10/19 | 887 | 900 | 887 | 900 | 75,000 |
1989/10/18 | 880 | 900 | 875 | 887 | 80,000 |
1989/10/17 | 894 | 894 | 885 | 887 | 31,000 |
1989/10/16 | 890 | 890 | 874 | 874 | 36,000 |
1989/10/13 | 905 | 910 | 895 | 905 | 32,000 |
1989/10/12 | 905 | 910 | 901 | 910 | 74,000 |
1989/10/11 | 925 | 925 | 905 | 905 | 65,000 |
1989/10/09 | 910 | 915 | 905 | 915 | 100,000 |
1989/10/06 | 930 | 930 | 910 | 910 | 56,000 |
1989/10/05 | 924 | 938 | 920 | 934 | 133,000 |
1989/10/04 | 901 | 925 | 901 | 920 | 94,000 |
1989/10/03 | 890 | 899 | 887 | 899 | 105,000 |
1989/10/02 | 868 | 885 | 868 | 880 | 55,000 |
1989/09/29 | 875 | 880 | 865 | 870 | 55,000 |
1989/09/28 | 885 | 888 | 870 | 875 | 114,000 |
1989/09/27 | 885 | 889 | 885 | 885 | 78,000 |
1989/09/26 | 877 | 890 | 877 | 883 | 61,000 |
1989/09/25 | 870 | 880 | 865 | 880 | 135,000 |
1989/09/22 | 879 | 879 | 865 | 865 | 131,000 |
1989/09/21 | 884 | 884 | 865 | 870 | 56,000 |
1989/09/20 | 885 | 890 | 881 | 881 | 77,000 |
1989/09/19 | 893 | 899 | 881 | 899 | 69,000 |
1989/09/18 | 882 | 895 | 881 | 892 | 29,000 |
1989/09/14 | 870 | 879 | 870 | 870 | 77,000 |
1989/09/13 | 870 | 872 | 865 | 870 | 35,000 |
1989/09/12 | 871 | 880 | 865 | 865 | 46,000 |
1989/09/11 | 871 | 880 | 869 | 870 | 42,000 |
1989/09/08 | 856 | 870 | 855 | 860 | 50,000 |
1989/09/07 | 871 | 875 | 866 | 866 | 55,000 |
1989/09/06 | 881 | 885 | 869 | 869 | 48,000 |
1989/09/05 | 884 | 889 | 880 | 883 | 113,000 |
1989/09/04 | 894 | 894 | 880 | 880 | 48,000 |
1989/09/01 | 895 | 900 | 885 | 895 | 91,000 |
1989/08/31 | 881 | 900 | 881 | 885 | 55,000 |
1989/08/30 | 900 | 900 | 881 | 881 | 85,000 |
1989/08/29 | 891 | 899 | 881 | 881 | 124,000 |
1989/08/28 | 901 | 905 | 895 | 900 | 48,000 |
1989/08/25 | 902 | 905 | 893 | 893 | 83,000 |
1989/08/24 | 900 | 910 | 895 | 900 | 127,000 |
1989/08/23 | 910 | 911 | 896 | 900 | 94,000 |
1989/08/22 | 911 | 914 | 901 | 908 | 86,000 |
1989/08/21 | 910 | 920 | 910 | 910 | 92,000 |
1989/08/18 | 910 | 915 | 901 | 901 | 94,000 |
1989/08/17 | 911 | 915 | 906 | 910 | 58,000 |
1989/08/16 | 920 | 920 | 903 | 910 | 42,000 |
1989/08/15 | 911 | 915 | 901 | 901 | 25,000 |
1989/08/14 | 903 | 907 | 901 | 901 | 15,000 |
1989/08/11 | 917 | 917 | 901 | 901 | 76,000 |
1989/08/10 | 935 | 935 | 906 | 913 | 192,000 |
1989/08/09 | 942 | 942 | 920 | 935 | 224,000 |
1989/08/08 | 914 | 955 | 914 | 947 | 1,349,000 |
1989/08/07 | 922 | 925 | 910 | 910 | 90,000 |
1989/08/04 | 890 | 920 | 890 | 919 | 311,000 |
1989/08/03 | 888 | 900 | 880 | 880 | 65,000 |
1989/08/02 | 880 | 888 | 870 | 888 | 71,000 |
1989/08/01 | 890 | 890 | 880 | 880 | 40,000 |
1989/07/31 | 895 | 895 | 885 | 890 | 53,000 |
1989/07/28 | 885 | 895 | 880 | 895 | 50,000 |
1989/07/27 | 885 | 898 | 885 | 895 | 134,000 |
1989/07/26 | 895 | 895 | 885 | 885 | 54,000 |
1989/07/25 | 885 | 890 | 875 | 885 | 67,000 |
1989/07/24 | 860 | 898 | 855 | 875 | 112,000 |
1989/07/21 | 851 | 860 | 850 | 855 | 54,000 |
1989/07/20 | 860 | 860 | 859 | 859 | 24,000 |
1989/07/19 | 860 | 860 | 858 | 858 | 12,000 |
1989/07/18 | 860 | 860 | 851 | 860 | 39,000 |
1989/07/17 | 870 | 873 | 858 | 858 | 31,000 |
1989/07/14 | 881 | 881 | 870 | 870 | 37,000 |
1989/07/13 | 881 | 890 | 880 | 881 | 35,000 |
1989/07/12 | 880 | 889 | 880 | 881 | 50,000 |
1989/07/11 | 882 | 890 | 880 | 880 | 103,000 |
1989/07/10 | 889 | 890 | 880 | 880 | 51,000 |
1989/07/07 | 885 | 890 | 880 | 889 | 44,000 |
1989/07/06 | 898 | 898 | 875 | 880 | 70,000 |
1989/07/05 | 870 | 898 | 865 | 898 | 71,000 |
1989/07/04 | 862 | 870 | 862 | 867 | 48,000 |
1989/07/03 | 870 | 870 | 856 | 856 | 47,000 |
1989/06/30 | 882 | 882 | 856 | 870 | 77,000 |
1989/06/29 | 891 | 891 | 873 | 880 | 72,000 |
1989/06/28 | 890 | 891 | 871 | 871 | 67,000 |
1989/06/27 | 905 | 910 | 890 | 900 | 102,000 |
1989/06/26 | 915 | 915 | 904 | 904 | 91,000 |
1989/06/23 | 922 | 922 | 905 | 905 | 106,000 |
1989/06/22 | 929 | 929 | 911 | 915 | 194,000 |
1989/06/21 | 921 | 930 | 910 | 911 | 328,000 |
1989/06/20 | 924 | 946 | 916 | 930 | 779,000 |
1989/06/19 | 910 | 930 | 908 | 908 | 672,000 |
1989/06/16 | 880 | 909 | 870 | 908 | 392,000 |
1989/06/15 | 870 | 880 | 860 | 869 | 142,000 |
1989/06/14 | 870 | 870 | 860 | 870 | 114,000 |
1989/06/13 | 893 | 893 | 870 | 870 | 105,000 |
1989/06/12 | 895 | 898 | 885 | 885 | 100,000 |
1989/06/09 | 900 | 900 | 878 | 878 | 128,000 |
1989/06/08 | 870 | 900 | 865 | 900 | 127,000 |
1989/06/07 | 851 | 861 | 850 | 860 | 55,000 |
1989/06/06 | 831 | 851 | 830 | 850 | 65,000 |
1989/06/05 | 870 | 873 | 851 | 851 | 47,000 |
1989/06/02 | 876 | 876 | 865 | 870 | 68,000 |
1989/06/01 | 880 | 885 | 870 | 870 | 94,000 |
1989/05/31 | 885 | 889 | 880 | 885 | 54,000 |
1989/05/30 | 891 | 894 | 874 | 885 | 57,000 |
1989/05/29 | 896 | 899 | 890 | 890 | 108,000 |
1989/05/26 | 887 | 890 | 881 | 886 | 79,000 |
1989/05/25 | 874 | 890 | 874 | 887 | 62,000 |
1989/05/24 | 862 | 865 | 855 | 864 | 107,000 |
1989/05/23 | 880 | 880 | 851 | 880 | 108,000 |
1989/05/22 | 890 | 898 | 871 | 880 | 78,000 |
1989/05/19 | 885 | 893 | 882 | 889 | 75,000 |
1989/05/18 | 890 | 895 | 881 | 881 | 108,000 |
1989/05/17 | 885 | 900 | 885 | 894 | 79,000 |
1989/05/16 | 891 | 900 | 880 | 880 | 96,000 |
1989/05/15 | 891 | 900 | 891 | 896 | 48,000 |
1989/05/12 | 906 | 908 | 891 | 899 | 78,000 |
1989/05/11 | 909 | 910 | 896 | 896 | 81,000 |
1989/05/10 | 901 | 909 | 900 | 901 | 167,000 |
1989/05/09 | 919 | 919 | 900 | 901 | 473,000 |
1989/05/08 | 940 | 944 | 909 | 909 | 285,000 |
1989/05/02 | 909 | 949 | 905 | 934 | 1,095,000 |
1989/05/01 | 920 | 920 | 903 | 903 | 206,000 |
1989/04/28 | 895 | 925 | 880 | 921 | 890,000 |
1989/04/27 | 850 | 895 | 850 | 894 | 445,000 |
1989/04/26 | 840 | 845 | 836 | 845 | 143,000 |
1989/04/25 | 821 | 831 | 821 | 822 | 123,000 |
1989/04/24 | 846 | 850 | 816 | 816 | 58,000 |
1989/04/21 | 855 | 860 | 845 | 845 | 128,000 |
1989/04/20 | 855 | 860 | 850 | 851 | 112,000 |
1989/04/19 | 841 | 855 | 840 | 850 | 103,000 |
1989/04/18 | 825 | 835 | 824 | 834 | 32,000 |
1989/04/17 | 830 | 835 | 822 | 825 | 26,000 |
1989/04/14 | 835 | 835 | 820 | 820 | 37,000 |
1989/04/13 | 831 | 840 | 825 | 825 | 54,000 |
1989/04/12 | 835 | 845 | 828 | 831 | 45,000 |
1989/04/11 | 835 | 840 | 825 | 825 | 40,000 |
1989/04/10 | 820 | 830 | 820 | 830 | 32,000 |
1989/04/07 | 828 | 835 | 825 | 835 | 45,000 |
1989/04/06 | 835 | 841 | 825 | 825 | 46,000 |
1989/04/05 | 850 | 859 | 844 | 854 | 49,000 |
1989/04/04 | 825 | 850 | 825 | 835 | 116,000 |
1989/04/03 | 830 | 838 | 830 | 835 | 46,000 |
1989/03/31 | 840 | 852 | 821 | 821 | 106,000 |
1989/03/30 | 876 | 879 | 849 | 860 | 117,000 |
1989/03/29 | 850 | 861 | 850 | 861 | 85,000 |
1989/03/28 | 831 | 840 | 807 | 807 | 68,000 |
1989/03/27 | 830 | 846 | 821 | 825 | 62,000 |
1989/03/24 | 889 | 889 | 835 | 850 | 312,000 |
1989/03/23 | 890 | 897 | 880 | 894 | 1,083,000 |
1989/03/22 | 830 | 898 | 825 | 869 | 897,000 |
1989/03/20 | 786 | 806 | 780 | 800 | 139,000 |
1989/03/17 | 785 | 788 | 775 | 788 | 74,000 |
1989/03/16 | 786 | 786 | 770 | 785 | 30,000 |
1989/03/15 | 788 | 788 | 765 | 780 | 42,000 |
1989/03/14 | 780 | 780 | 765 | 765 | 10,000 |
1989/03/13 | 780 | 790 | 780 | 780 | 14,000 |
1989/03/10 | 781 | 788 | 781 | 782 | 15,000 |
1989/03/09 | 795 | 795 | 780 | 780 | 13,000 |
1989/03/08 | 780 | 799 | 775 | 790 | 48,000 |
1989/03/07 | 779 | 800 | 775 | 790 | 41,000 |
1989/03/06 | 799 | 800 | 788 | 789 | 47,000 |
1989/03/03 | 780 | 800 | 780 | 800 | 71,000 |
1989/03/02 | 770 | 775 | 761 | 775 | 28,000 |
1989/03/01 | 770 | 775 | 760 | 760 | 42,000 |
1989/02/28 | 760 | 778 | 760 | 775 | 42,000 |
1989/02/27 | 751 | 770 | 744 | 760 | 114,000 |
1989/02/23 | 775 | 781 | 761 | 761 | 106,000 |
1989/02/22 | 780 | 790 | 780 | 785 | 73,000 |
1989/02/21 | 789 | 796 | 781 | 783 | 85,000 |
1989/02/20 | 811 | 820 | 810 | 815 | 43,000 |
1989/02/17 | 830 | 834 | 801 | 801 | 86,000 |
1989/02/16 | 838 | 838 | 820 | 820 | 231,000 |
1989/02/15 | 798 | 810 | 788 | 798 | 122,000 |
1989/02/14 | 780 | 800 | 780 | 788 | 95,000 |
1989/02/13 | 791 | 800 | 789 | 789 | 61,000 |
1989/02/10 | 803 | 803 | 770 | 771 | 118,000 |
1989/02/09 | 800 | 800 | 791 | 791 | 32,000 |
1989/02/08 | 808 | 809 | 800 | 800 | 66,000 |
1989/02/07 | 800 | 810 | 800 | 800 | 95,000 |
1989/02/06 | 800 | 810 | 790 | 790 | 180,000 |
1989/02/03 | 809 | 810 | 800 | 800 | 175,000 |
1989/02/02 | 795 | 810 | 785 | 805 | 202,000 |
1989/02/01 | 805 | 815 | 785 | 785 | 360,000 |
1989/01/31 | 759 | 820 | 757 | 795 | 894,000 |
1989/01/30 | 750 | 754 | 736 | 754 | 407,000 |
1989/01/28 | 745 | 750 | 741 | 741 | 55,000 |
1989/01/27 | 741 | 750 | 741 | 750 | 71,000 |
1989/01/26 | 750 | 750 | 740 | 741 | 56,000 |
1989/01/25 | 760 | 760 | 740 | 750 | 138,000 |
1989/01/24 | 755 | 755 | 740 | 750 | 303,000 |
1989/01/23 | 720 | 755 | 719 | 745 | 85,000 |
1989/01/20 | 710 | 715 | 706 | 715 | 56,000 |
1989/01/19 | 716 | 718 | 706 | 710 | 71,000 |
1989/01/18 | 711 | 720 | 710 | 710 | 96,000 |
1989/01/17 | 715 | 720 | 710 | 719 | 44,000 |
1989/01/13 | 720 | 720 | 702 | 708 | 77,000 |
1989/01/12 | 708 | 710 | 700 | 708 | 47,000 |
1989/01/11 | 689 | 706 | 680 | 706 | 55,000 |
1989/01/10 | 690 | 690 | 680 | 689 | 44,000 |
1989/01/09 | 671 | 685 | 670 | 675 | 32,000 |
1989/01/06 | 675 | 675 | 670 | 670 | 8,000 |
1989/01/05 | 672 | 690 | 672 | 680 | 11,000 |