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 |
---|---|---|---|---|---|
1993/12/29 | 402 | 405 | 402 | 405 | 2,000 |
1993/12/28 | 401 | 408 | 401 | 404 | 8,000 |
1993/12/27 | 414 | 414 | 395 | 395 | 10,000 |
1993/12/24 | 414 | 414 | 414 | 414 | 1,000 |
1993/12/22 | 411 | 411 | 411 | 411 | 1,000 |
1993/12/21 | 426 | 426 | 410 | 410 | 18,000 |
1993/12/20 | 439 | 439 | 439 | 439 | 2,000 |
1993/12/17 | 427 | 427 | 427 | 427 | 3,000 |
1993/12/16 | 420 | 430 | 420 | 427 | 3,000 |
1993/12/15 | 425 | 425 | 425 | 425 | 5,000 |
1993/12/13 | 429 | 440 | 429 | 440 | 6,000 |
1993/12/10 | 403 | 409 | 402 | 409 | 38,000 |
1993/12/08 | 407 | 407 | 401 | 402 | 22,000 |
1993/12/07 | 415 | 415 | 412 | 412 | 9,000 |
1993/12/06 | 445 | 445 | 430 | 430 | 4,000 |
1993/12/03 | 440 | 443 | 439 | 440 | 18,000 |
1993/12/02 | 440 | 455 | 440 | 452 | 19,000 |
1993/12/01 | 421 | 435 | 415 | 435 | 14,000 |
1993/11/30 | 395 | 402 | 394 | 400 | 11,000 |
1993/11/29 | 411 | 411 | 389 | 392 | 16,000 |
1993/11/26 | 425 | 431 | 416 | 416 | 33,000 |
1993/11/25 | 449 | 449 | 435 | 435 | 38,000 |
1993/11/24 | 455 | 467 | 455 | 467 | 11,000 |
1993/11/22 | 483 | 483 | 460 | 460 | 20,000 |
1993/11/19 | 492 | 492 | 485 | 485 | 9,000 |
1993/11/16 | 485 | 485 | 485 | 485 | 2,000 |
1993/11/15 | 490 | 499 | 490 | 490 | 20,000 |
1993/11/12 | 463 | 485 | 463 | 485 | 24,000 |
1993/11/11 | 480 | 480 | 461 | 461 | 7,000 |
1993/11/10 | 480 | 480 | 480 | 480 | 27,000 |
1993/11/09 | 504 | 504 | 500 | 500 | 7,000 |
1993/11/08 | 496 | 510 | 496 | 500 | 18,000 |
1993/11/05 | 526 | 529 | 526 | 526 | 15,000 |
1993/11/04 | 560 | 560 | 546 | 546 | 6,000 |
1993/11/02 | 564 | 575 | 563 | 570 | 8,000 |
1993/11/01 | 540 | 563 | 539 | 563 | 13,000 |
1993/10/29 | 542 | 542 | 542 | 542 | 3,000 |
1993/10/28 | 550 | 550 | 540 | 545 | 5,000 |
1993/10/27 | 557 | 557 | 555 | 555 | 2,000 |
1993/10/26 | 555 | 560 | 555 | 560 | 15,000 |
1993/10/25 | 570 | 570 | 561 | 561 | 4,000 |
1993/10/22 | 580 | 595 | 575 | 577 | 71,000 |
1993/10/21 | 571 | 575 | 571 | 575 | 4,000 |
1993/10/20 | 558 | 580 | 558 | 570 | 11,000 |
1993/10/19 | 568 | 568 | 555 | 555 | 3,000 |
1993/10/18 | 566 | 566 | 566 | 566 | 2,000 |
1993/10/15 | 558 | 561 | 556 | 561 | 7,000 |
1993/10/14 | 555 | 555 | 555 | 555 | 5,000 |
1993/10/13 | 580 | 580 | 575 | 575 | 19,000 |
1993/10/08 | 588 | 597 | 588 | 597 | 21,000 |
1993/10/07 | 582 | 592 | 582 | 592 | 4,000 |
1993/10/06 | 575 | 585 | 575 | 585 | 9,000 |
1993/10/05 | 590 | 595 | 582 | 582 | 5,000 |
1993/10/04 | 590 | 590 | 590 | 590 | 2,000 |
1993/10/01 | 593 | 593 | 590 | 590 | 3,000 |
1993/09/30 | 576 | 594 | 576 | 593 | 15,000 |
1993/09/29 | 599 | 605 | 585 | 585 | 11,000 |
1993/09/28 | 610 | 610 | 609 | 609 | 13,000 |
1993/09/27 | 615 | 615 | 615 | 615 | 3,000 |
1993/09/24 | 615 | 615 | 605 | 605 | 3,000 |
1993/09/22 | 620 | 620 | 620 | 620 | 5,000 |
1993/09/21 | 620 | 620 | 620 | 620 | 1,000 |
1993/09/20 | 630 | 630 | 625 | 625 | 9,000 |
1993/09/17 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/16 | 635 | 635 | 635 | 635 | 5,000 |
1993/09/14 | 634 | 634 | 634 | 634 | 1,000 |
1993/09/10 | 640 | 650 | 640 | 649 | 16,000 |
1993/09/09 | 628 | 630 | 628 | 630 | 2,000 |
1993/09/08 | 633 | 633 | 633 | 633 | 1,000 |
1993/09/07 | 626 | 627 | 621 | 626 | 6,000 |
1993/09/06 | 621 | 636 | 621 | 636 | 5,000 |
1993/09/03 | 617 | 630 | 617 | 620 | 4,000 |
1993/09/01 | 619 | 619 | 619 | 619 | 1,000 |
1993/08/31 | 617 | 617 | 617 | 617 | 1,000 |
1993/08/30 | 616 | 616 | 615 | 615 | 5,000 |
1993/08/27 | 616 | 620 | 615 | 620 | 4,000 |
1993/08/26 | 620 | 620 | 620 | 620 | 2,000 |
1993/08/20 | 625 | 625 | 625 | 625 | 1,000 |
1993/08/17 | 620 | 622 | 619 | 619 | 22,000 |
1993/08/16 | 625 | 625 | 620 | 625 | 8,000 |
1993/08/13 | 622 | 625 | 622 | 625 | 21,000 |
1993/08/12 | 631 | 631 | 620 | 622 | 31,000 |
1993/08/11 | 625 | 625 | 625 | 625 | 4,000 |
1993/08/10 | 615 | 615 | 615 | 615 | 1,000 |
1993/08/06 | 620 | 620 | 615 | 615 | 2,000 |
1993/08/05 | 622 | 622 | 620 | 620 | 6,000 |
1993/08/04 | 621 | 627 | 621 | 621 | 5,000 |
1993/08/03 | 633 | 633 | 621 | 621 | 5,000 |
1993/08/02 | 643 | 643 | 643 | 643 | 5,000 |
1993/07/29 | 611 | 612 | 611 | 612 | 2,000 |
1993/07/28 | 615 | 616 | 607 | 607 | 14,000 |
1993/07/27 | 602 | 611 | 602 | 611 | 4,000 |
1993/07/26 | 628 | 628 | 612 | 612 | 9,000 |
1993/07/23 | 633 | 633 | 628 | 628 | 11,000 |
1993/07/22 | 633 | 633 | 633 | 633 | 1,000 |
1993/07/21 | 638 | 638 | 638 | 638 | 2,000 |
1993/07/20 | 645 | 645 | 640 | 640 | 4,000 |
1993/07/19 | 655 | 655 | 655 | 655 | 4,000 |
1993/07/16 | 650 | 650 | 650 | 650 | 1,000 |
1993/07/15 | 650 | 650 | 650 | 650 | 2,000 |
1993/07/14 | 642 | 642 | 638 | 638 | 3,000 |
1993/07/12 | 632 | 632 | 632 | 632 | 1,000 |
1993/07/08 | 634 | 634 | 634 | 634 | 6,000 |
1993/07/07 | 632 | 634 | 632 | 634 | 5,000 |
1993/07/05 | 632 | 632 | 632 | 632 | 4,000 |
1993/07/02 | 632 | 632 | 632 | 632 | 1,000 |
1993/07/01 | 640 | 640 | 635 | 635 | 8,000 |
1993/06/30 | 630 | 630 | 630 | 630 | 11,000 |
1993/06/29 | 630 | 630 | 630 | 630 | 1,000 |
1993/06/28 | 630 | 630 | 630 | 630 | 2,000 |
1993/06/25 | 630 | 630 | 630 | 630 | 2,000 |
1993/06/23 | 620 | 620 | 610 | 610 | 18,000 |
1993/06/21 | 637 | 637 | 637 | 637 | 1,000 |
1993/06/18 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/17 | 644 | 644 | 626 | 640 | 22,000 |
1993/06/15 | 685 | 685 | 670 | 675 | 13,000 |
1993/06/14 | 705 | 705 | 691 | 691 | 7,000 |
1993/06/11 | 696 | 700 | 696 | 696 | 7,000 |
1993/06/10 | 705 | 705 | 696 | 696 | 23,000 |
1993/06/08 | 715 | 715 | 703 | 703 | 26,000 |
1993/06/07 | 721 | 721 | 720 | 720 | 7,000 |
1993/06/04 | 715 | 725 | 715 | 716 | 30,000 |
1993/06/03 | 706 | 710 | 706 | 710 | 10,000 |
1993/06/02 | 717 | 717 | 705 | 705 | 32,000 |
1993/06/01 | 706 | 710 | 706 | 707 | 20,000 |
1993/05/31 | 720 | 720 | 717 | 717 | 8,000 |
1993/05/28 | 703 | 714 | 700 | 703 | 32,000 |
1993/05/27 | 702 | 715 | 702 | 705 | 24,000 |
1993/05/26 | 697 | 700 | 696 | 700 | 35,000 |
1993/05/25 | 695 | 696 | 686 | 696 | 26,000 |
1993/05/24 | 705 | 715 | 695 | 695 | 97,000 |
1993/05/21 | 706 | 715 | 705 | 715 | 16,000 |
1993/05/20 | 725 | 725 | 706 | 706 | 17,000 |
1993/05/19 | 700 | 715 | 700 | 715 | 14,000 |
1993/05/18 | 720 | 721 | 705 | 710 | 9,000 |
1993/05/17 | 734 | 734 | 719 | 728 | 19,000 |
1993/05/14 | 728 | 737 | 728 | 737 | 16,000 |
1993/05/13 | 720 | 744 | 720 | 738 | 101,000 |
1993/05/12 | 710 | 731 | 710 | 720 | 124,000 |
1993/05/11 | 713 | 713 | 700 | 700 | 35,000 |
1993/05/10 | 709 | 709 | 697 | 701 | 81,000 |
1993/05/07 | 676 | 700 | 675 | 699 | 86,000 |
1993/05/06 | 675 | 680 | 660 | 675 | 97,000 |
1993/04/30 | 659 | 659 | 645 | 658 | 13,000 |
1993/04/28 | 651 | 657 | 650 | 651 | 31,000 |
1993/04/27 | 625 | 639 | 625 | 639 | 9,000 |
1993/04/26 | 615 | 630 | 615 | 630 | 19,000 |
1993/04/23 | 630 | 635 | 625 | 625 | 15,000 |
1993/04/22 | 640 | 641 | 630 | 640 | 13,000 |
1993/04/21 | 640 | 640 | 620 | 630 | 10,000 |
1993/04/20 | 630 | 645 | 630 | 630 | 9,000 |
1993/04/19 | 630 | 630 | 625 | 630 | 13,000 |
1993/04/16 | 640 | 655 | 636 | 636 | 16,000 |
1993/04/15 | 617 | 630 | 617 | 621 | 7,000 |
1993/04/14 | 621 | 630 | 620 | 620 | 34,000 |
1993/04/13 | 611 | 626 | 611 | 616 | 8,000 |
1993/04/12 | 612 | 612 | 610 | 610 | 18,000 |
1993/04/09 | 633 | 633 | 611 | 611 | 21,000 |
1993/04/08 | 637 | 637 | 624 | 625 | 28,000 |
1993/04/07 | 635 | 639 | 625 | 627 | 25,000 |
1993/04/06 | 644 | 644 | 625 | 625 | 14,000 |
1993/04/05 | 634 | 654 | 625 | 650 | 32,000 |
1993/04/02 | 630 | 634 | 625 | 625 | 83,000 |
1993/04/01 | 587 | 600 | 580 | 600 | 34,000 |
1993/03/31 | 600 | 602 | 585 | 585 | 23,000 |
1993/03/30 | 600 | 600 | 590 | 590 | 7,000 |
1993/03/29 | 598 | 600 | 598 | 600 | 10,000 |
1993/03/26 | 580 | 580 | 580 | 580 | 3,000 |
1993/03/25 | 568 | 570 | 568 | 568 | 9,000 |
1993/03/23 | 578 | 578 | 569 | 569 | 15,000 |
1993/03/22 | 589 | 589 | 573 | 573 | 15,000 |
1993/03/19 | 590 | 591 | 590 | 590 | 15,000 |
1993/03/18 | 581 | 595 | 581 | 590 | 8,000 |
1993/03/17 | 600 | 600 | 580 | 580 | 13,000 |
1993/03/16 | 598 | 599 | 598 | 598 | 16,000 |
1993/03/15 | 596 | 600 | 596 | 600 | 8,000 |
1993/03/12 | 580 | 590 | 580 | 585 | 15,000 |
1993/03/11 | 580 | 580 | 570 | 570 | 6,000 |
1993/03/10 | 565 | 595 | 565 | 585 | 8,000 |
1993/03/09 | 575 | 575 | 561 | 575 | 17,000 |
1993/03/08 | 560 | 570 | 559 | 565 | 17,000 |
1993/03/05 | 545 | 560 | 540 | 555 | 35,000 |
1993/03/04 | 560 | 560 | 555 | 555 | 4,000 |
1993/03/03 | 550 | 550 | 548 | 548 | 5,000 |
1993/03/02 | 550 | 550 | 535 | 535 | 11,000 |
1993/03/01 | 550 | 551 | 541 | 550 | 18,000 |
1993/02/26 | 545 | 545 | 536 | 545 | 4,000 |
1993/02/25 | 500 | 539 | 500 | 539 | 9,000 |
1993/02/24 | 495 | 495 | 495 | 495 | 1,000 |
1993/02/18 | 495 | 495 | 490 | 490 | 2,000 |
1993/02/17 | 510 | 510 | 510 | 510 | 2,000 |
1993/02/15 | 508 | 508 | 508 | 508 | 1,000 |
1993/02/10 | 528 | 528 | 516 | 516 | 2,000 |
1993/02/05 | 518 | 518 | 518 | 518 | 1,000 |
1993/02/03 | 520 | 520 | 520 | 520 | 2,000 |
1993/01/28 | 490 | 490 | 490 | 490 | 1,000 |
1993/01/27 | 475 | 475 | 475 | 475 | 1,000 |
1993/01/26 | 470 | 470 | 465 | 465 | 4,000 |
1993/01/25 | 490 | 490 | 480 | 480 | 4,000 |
1993/01/22 | 495 | 495 | 485 | 485 | 6,000 |
1993/01/21 | 490 | 490 | 490 | 490 | 10,000 |
1993/01/20 | 500 | 500 | 500 | 500 | 7,000 |
1993/01/19 | 493 | 495 | 493 | 495 | 3,000 |
1993/01/18 | 505 | 505 | 503 | 503 | 10,000 |
1993/01/14 | 518 | 518 | 516 | 516 | 4,000 |
1993/01/13 | 517 | 518 | 517 | 518 | 4,000 |
1993/01/06 | 530 | 545 | 530 | 545 | 8,000 |