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 |
---|---|---|---|---|---|
1992/12/25 | 590 | 590 | 585 | 585 | 7,000 |
1992/12/24 | 585 | 585 | 585 | 585 | 2,000 |
1992/12/21 | 598 | 598 | 598 | 598 | 1,000 |
1992/12/18 | 598 | 598 | 598 | 598 | 1,000 |
1992/12/16 | 555 | 555 | 545 | 545 | 11,000 |
1992/12/15 | 540 | 540 | 540 | 540 | 1,000 |
1992/12/11 | 543 | 543 | 543 | 543 | 3,000 |
1992/12/09 | 533 | 533 | 533 | 533 | 1,000 |
1992/12/08 | 535 | 535 | 525 | 525 | 3,000 |
1992/12/07 | 545 | 545 | 545 | 545 | 1,000 |
1992/12/04 | 555 | 555 | 555 | 555 | 1,000 |
1992/12/02 | 565 | 565 | 565 | 565 | 1,000 |
1992/11/27 | 544 | 544 | 544 | 544 | 1,000 |
1992/11/25 | 570 | 570 | 554 | 554 | 5,000 |
1992/11/20 | 560 | 560 | 560 | 560 | 1,000 |
1992/11/19 | 562 | 562 | 562 | 562 | 1,000 |
1992/11/17 | 520 | 527 | 510 | 527 | 5,000 |
1992/11/16 | 530 | 530 | 530 | 530 | 2,000 |
1992/11/13 | 540 | 540 | 540 | 540 | 2,000 |
1992/11/10 | 560 | 560 | 560 | 560 | 1,000 |
1992/11/09 | 579 | 579 | 579 | 579 | 3,000 |
1992/11/06 | 579 | 580 | 579 | 580 | 4,000 |
1992/10/28 | 596 | 596 | 596 | 596 | 4,000 |
1992/10/23 | 606 | 606 | 606 | 606 | 2,000 |
1992/10/22 | 606 | 606 | 606 | 606 | 1,000 |
1992/10/21 | 606 | 606 | 606 | 606 | 3,000 |
1992/10/20 | 602 | 604 | 595 | 595 | 4,000 |
1992/10/16 | 635 | 635 | 635 | 635 | 1,000 |
1992/10/15 | 651 | 656 | 648 | 648 | 14,000 |
1992/10/14 | 630 | 650 | 630 | 650 | 20,000 |
1992/10/13 | 640 | 640 | 615 | 615 | 16,000 |
1992/10/12 | 645 | 649 | 630 | 630 | 18,000 |
1992/10/09 | 615 | 644 | 615 | 631 | 33,000 |
1992/10/08 | 595 | 615 | 595 | 605 | 20,000 |
1992/10/07 | 565 | 565 | 565 | 565 | 1,000 |
1992/10/06 | 570 | 570 | 570 | 570 | 1,000 |
1992/10/05 | 560 | 560 | 560 | 560 | 4,000 |
1992/10/02 | 552 | 552 | 552 | 552 | 3,000 |
1992/10/01 | 578 | 578 | 578 | 578 | 3,000 |
1992/09/29 | 546 | 551 | 546 | 551 | 2,000 |
1992/09/28 | 538 | 538 | 538 | 538 | 1,000 |
1992/09/25 | 537 | 538 | 537 | 538 | 2,000 |
1992/09/21 | 505 | 505 | 505 | 505 | 5,000 |
1992/09/18 | 520 | 520 | 505 | 505 | 5,000 |
1992/09/17 | 538 | 538 | 520 | 520 | 4,000 |
1992/09/16 | 522 | 530 | 522 | 530 | 3,000 |
1992/09/14 | 540 | 540 | 522 | 522 | 5,000 |
1992/09/11 | 554 | 554 | 540 | 540 | 6,000 |
1992/09/08 | 554 | 554 | 544 | 544 | 4,000 |
1992/09/07 | 549 | 549 | 549 | 549 | 1,000 |
1992/09/03 | 537 | 537 | 537 | 537 | 3,000 |
1992/09/01 | 580 | 581 | 575 | 575 | 3,000 |
1992/08/25 | 525 | 525 | 525 | 525 | 11,000 |
1992/08/21 | 442 | 467 | 442 | 467 | 3,000 |
1992/08/17 | 415 | 415 | 415 | 415 | 1,000 |
1992/08/13 | 370 | 370 | 370 | 370 | 1,000 |
1992/08/11 | 398 | 398 | 398 | 398 | 2,000 |
1992/07/27 | 524 | 524 | 524 | 524 | 2,000 |
1992/07/24 | 524 | 524 | 524 | 524 | 7,000 |
1992/07/23 | 525 | 525 | 524 | 524 | 2,000 |
1992/07/22 | 541 | 541 | 541 | 541 | 1,000 |
1992/07/21 | 541 | 541 | 541 | 541 | 3,000 |
1992/07/17 | 580 | 590 | 580 | 590 | 3,000 |
1992/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/06 | 630 | 630 | 630 | 630 | 16,000 |
1992/06/30 | 588 | 588 | 588 | 588 | 1,000 |
1992/06/25 | 600 | 600 | 600 | 600 | 10,000 |
1992/06/24 | 597 | 597 | 597 | 597 | 3,000 |
1992/06/23 | 616 | 616 | 606 | 607 | 6,000 |
1992/06/19 | 608 | 628 | 608 | 628 | 6,000 |
1992/06/17 | 675 | 675 | 675 | 675 | 1,000 |
1992/06/15 | 700 | 700 | 700 | 700 | 7,000 |
1992/06/12 | 700 | 700 | 700 | 700 | 4,000 |
1992/06/11 | 681 | 681 | 681 | 681 | 1,000 |
1992/06/09 | 670 | 670 | 660 | 660 | 7,000 |
1992/06/04 | 696 | 696 | 696 | 696 | 1,000 |
1992/06/03 | 696 | 706 | 696 | 706 | 5,000 |
1992/06/02 | 671 | 706 | 671 | 706 | 9,000 |
1992/06/01 | 671 | 671 | 671 | 671 | 1,000 |
1992/05/25 | 670 | 670 | 670 | 670 | 2,000 |
1992/05/22 | 650 | 650 | 650 | 650 | 4,000 |
1992/05/20 | 690 | 690 | 690 | 690 | 7,000 |
1992/05/18 | 611 | 611 | 611 | 611 | 2,000 |
1992/05/15 | 630 | 631 | 610 | 610 | 17,000 |
1992/05/14 | 637 | 637 | 637 | 637 | 2,000 |
1992/05/13 | 640 | 640 | 637 | 637 | 13,000 |
1992/05/12 | 640 | 649 | 640 | 640 | 11,000 |
1992/05/08 | 600 | 600 | 595 | 595 | 7,000 |
1992/05/07 | 571 | 581 | 571 | 581 | 3,000 |
1992/05/06 | 565 | 565 | 565 | 565 | 1,000 |
1992/05/01 | 575 | 575 | 575 | 575 | 1,000 |
1992/04/27 | 540 | 540 | 540 | 540 | 2,000 |
1992/04/21 | 512 | 512 | 502 | 502 | 6,000 |
1992/04/17 | 576 | 576 | 560 | 560 | 3,000 |
1992/04/16 | 572 | 576 | 572 | 576 | 4,000 |
1992/04/13 | 500 | 502 | 500 | 502 | 5,000 |
1992/04/09 | 464 | 464 | 463 | 463 | 6,000 |
1992/04/06 | 548 | 548 | 548 | 548 | 2,000 |
1992/04/02 | 600 | 600 | 600 | 600 | 6,000 |
1992/03/31 | 678 | 678 | 678 | 678 | 3,000 |
1992/03/30 | 683 | 683 | 683 | 683 | 3,000 |
1992/03/25 | 700 | 705 | 700 | 705 | 5,000 |
1992/03/24 | 708 | 708 | 708 | 708 | 1,501,000 |
1992/03/19 | 705 | 718 | 700 | 718 | 8,000 |
1992/03/18 | 719 | 719 | 719 | 719 | 2,000 |
1992/03/17 | 730 | 730 | 730 | 730 | 3,000 |
1992/03/13 | 742 | 760 | 742 | 742 | 7,000 |
1992/03/11 | 750 | 750 | 750 | 750 | 5,000 |
1992/03/06 | 800 | 820 | 800 | 800 | 7,000 |
1992/03/04 | 742 | 742 | 742 | 742 | 1,000 |
1992/03/03 | 742 | 743 | 741 | 741 | 7,000 |
1992/02/27 | 740 | 740 | 731 | 731 | 51,000 |
1992/02/26 | 730 | 730 | 730 | 730 | 15,000 |
1992/02/25 | 720 | 721 | 720 | 720 | 5,000 |
1992/02/24 | 705 | 705 | 705 | 705 | 1,000 |
1992/02/21 | 700 | 700 | 700 | 700 | 1,000 |
1992/02/20 | 700 | 700 | 700 | 700 | 5,000 |
1992/02/18 | 728 | 728 | 728 | 728 | 1,000 |
1992/02/17 | 728 | 728 | 728 | 728 | 5,000 |
1992/02/13 | 750 | 755 | 750 | 755 | 3,000 |
1992/02/12 | 755 | 755 | 755 | 755 | 4,000 |
1992/02/10 | 765 | 765 | 765 | 765 | 1,000 |
1992/02/04 | 765 | 765 | 765 | 765 | 1,000 |
1992/02/03 | 761 | 761 | 761 | 761 | 1,000 |
1992/01/29 | 721 | 721 | 721 | 721 | 2,000 |
1992/01/28 | 715 | 715 | 715 | 715 | 1,000,000 |
1992/01/27 | 715 | 715 | 715 | 715 | 1,000,000 |
1992/01/24 | 751 | 751 | 733 | 733 | 6,000 |
1992/01/23 | 735 | 735 | 735 | 735 | 3,000 |
1992/01/22 | 715 | 725 | 715 | 725 | 2,000 |
1992/01/21 | 692 | 715 | 692 | 715 | 19,000 |
1992/01/14 | 782 | 782 | 782 | 782 | 3,000 |
1992/01/09 | 802 | 820 | 800 | 820 | 6,000 |
1992/01/07 | 820 | 820 | 820 | 820 | 3,000 |