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 |
---|---|---|---|---|---|
1994/12/29 | 513 | 513 | 513 | 513 | 7,000 |
1994/12/27 | 500 | 503 | 499 | 503 | 17,000 |
1994/12/26 | 500 | 500 | 499 | 499 | 12,000 |
1994/12/21 | 466 | 466 | 466 | 466 | 1,000 |
1994/12/20 | 467 | 469 | 464 | 464 | 12,000 |
1994/12/19 | 462 | 462 | 457 | 462 | 45,000 |
1994/12/16 | 457 | 457 | 457 | 457 | 4,000 |
1994/12/15 | 452 | 452 | 451 | 451 | 3,000 |
1994/12/14 | 449 | 449 | 449 | 449 | 1,000 |
1994/12/13 | 450 | 450 | 450 | 450 | 3,000 |
1994/12/12 | 460 | 460 | 460 | 460 | 3,000 |
1994/12/09 | 460 | 460 | 460 | 460 | 9,000 |
1994/12/08 | 480 | 480 | 480 | 480 | 6,000 |
1994/12/07 | 480 | 480 | 480 | 480 | 6,000 |
1994/12/05 | 490 | 490 | 490 | 490 | 1,000 |
1994/12/02 | 481 | 481 | 480 | 480 | 21,000 |
1994/12/01 | 481 | 481 | 480 | 480 | 12,000 |
1994/11/30 | 480 | 480 | 480 | 480 | 2,000 |
1994/11/28 | 468 | 468 | 468 | 468 | 3,000 |
1994/11/25 | 473 | 476 | 473 | 473 | 23,000 |
1994/11/24 | 478 | 478 | 472 | 472 | 5,000 |
1994/11/22 | 472 | 488 | 472 | 488 | 4,000 |
1994/11/21 | 490 | 490 | 488 | 488 | 11,000 |
1994/11/18 | 492 | 492 | 488 | 488 | 2,000 |
1994/11/16 | 519 | 519 | 500 | 500 | 4,000 |
1994/11/15 | 498 | 500 | 498 | 500 | 2,000 |
1994/11/14 | 491 | 498 | 491 | 498 | 2,000 |
1994/11/11 | 509 | 509 | 509 | 509 | 1,000 |
1994/11/10 | 520 | 520 | 520 | 520 | 10,000 |
1994/11/09 | 527 | 527 | 520 | 520 | 6,000 |
1994/11/08 | 526 | 526 | 526 | 526 | 1,000 |
1994/11/07 | 546 | 546 | 546 | 546 | 1,000 |
1994/11/04 | 535 | 536 | 535 | 536 | 5,000 |
1994/11/01 | 527 | 527 | 527 | 527 | 2,000 |
1994/10/31 | 523 | 525 | 520 | 525 | 6,000 |
1994/10/25 | 540 | 540 | 523 | 523 | 4,000 |
1994/10/24 | 530 | 530 | 530 | 530 | 8,000 |
1994/10/21 | 541 | 550 | 540 | 540 | 8,000 |
1994/10/20 | 550 | 550 | 540 | 540 | 10,000 |
1994/10/19 | 548 | 548 | 539 | 540 | 6,000 |
1994/10/18 | 550 | 551 | 548 | 548 | 6,000 |
1994/10/17 | 550 | 550 | 550 | 550 | 1,000 |
1994/10/14 | 540 | 550 | 540 | 550 | 6,000 |
1994/10/13 | 550 | 550 | 550 | 550 | 1,000 |
1994/10/12 | 526 | 550 | 526 | 550 | 15,000 |
1994/10/11 | 531 | 531 | 521 | 521 | 8,000 |
1994/10/07 | 540 | 540 | 527 | 537 | 3,000 |
1994/10/06 | 545 | 545 | 540 | 540 | 5,000 |
1994/10/05 | 525 | 535 | 525 | 535 | 5,000 |
1994/10/04 | 535 | 535 | 535 | 535 | 4,000 |
1994/10/03 | 558 | 560 | 555 | 555 | 7,000 |
1994/09/30 | 560 | 560 | 560 | 560 | 1,000 |
1994/09/29 | 565 | 578 | 565 | 578 | 18,000 |
1994/09/28 | 556 | 559 | 551 | 556 | 9,000 |
1994/09/27 | 550 | 555 | 546 | 546 | 16,000 |
1994/09/26 | 569 | 569 | 550 | 550 | 9,000 |
1994/09/22 | 545 | 559 | 545 | 559 | 7,000 |
1994/09/21 | 530 | 535 | 530 | 535 | 5,000 |
1994/09/20 | 530 | 530 | 530 | 530 | 10,000 |
1994/09/19 | 530 | 530 | 514 | 515 | 6,000 |
1994/09/16 | 530 | 530 | 530 | 530 | 3,000 |
1994/09/14 | 531 | 531 | 525 | 525 | 2,000 |
1994/09/13 | 526 | 526 | 526 | 526 | 1,000 |
1994/09/12 | 516 | 524 | 516 | 524 | 3,000 |
1994/09/09 | 511 | 511 | 511 | 511 | 7,000 |
1994/09/08 | 516 | 520 | 506 | 508 | 17,000 |
1994/09/07 | 520 | 520 | 515 | 515 | 3,000 |
1994/09/06 | 524 | 525 | 520 | 525 | 4,000 |
1994/09/05 | 525 | 525 | 525 | 525 | 2,000 |
1994/09/01 | 520 | 525 | 520 | 525 | 3,000 |
1994/08/29 | 524 | 525 | 524 | 525 | 2,000 |
1994/08/26 | 526 | 526 | 521 | 521 | 3,000 |
1994/08/25 | 531 | 531 | 525 | 525 | 3,000 |
1994/08/24 | 520 | 521 | 520 | 521 | 4,000 |
1994/08/23 | 526 | 536 | 526 | 536 | 4,000 |
1994/08/22 | 549 | 549 | 549 | 549 | 2,000 |
1994/08/19 | 550 | 550 | 550 | 550 | 6,000 |
1994/08/18 | 540 | 550 | 540 | 550 | 2,000 |
1994/08/17 | 535 | 535 | 535 | 535 | 5,000 |
1994/08/16 | 525 | 525 | 525 | 525 | 1,000 |
1994/08/15 | 535 | 535 | 535 | 535 | 1,000 |
1994/08/12 | 540 | 540 | 540 | 540 | 1,000 |
1994/08/11 | 530 | 540 | 530 | 540 | 3,000 |
1994/08/10 | 548 | 548 | 548 | 548 | 1,000 |
1994/08/09 | 548 | 548 | 548 | 548 | 3,000 |
1994/08/08 | 548 | 548 | 548 | 548 | 3,000 |
1994/08/05 | 538 | 538 | 538 | 538 | 1,000 |
1994/08/04 | 517 | 537 | 517 | 537 | 3,000 |
1994/08/02 | 510 | 523 | 510 | 515 | 14,000 |
1994/08/01 | 521 | 521 | 520 | 520 | 6,000 |
1994/07/29 | 540 | 540 | 520 | 520 | 5,000 |
1994/07/28 | 520 | 520 | 520 | 520 | 2,000 |
1994/07/27 | 520 | 520 | 520 | 520 | 2,000 |
1994/07/26 | 541 | 541 | 520 | 520 | 13,000 |
1994/07/25 | 552 | 552 | 546 | 546 | 6,000 |
1994/07/21 | 551 | 551 | 551 | 551 | 1,000 |
1994/07/20 | 560 | 560 | 551 | 551 | 6,000 |
1994/07/19 | 551 | 551 | 551 | 551 | 2,000 |
1994/07/18 | 555 | 555 | 555 | 555 | 1,000 |
1994/07/15 | 560 | 560 | 555 | 555 | 6,000 |
1994/07/14 | 548 | 548 | 548 | 548 | 2,000 |
1994/07/13 | 546 | 546 | 546 | 546 | 3,000 |
1994/07/12 | 550 | 550 | 546 | 546 | 2,000 |
1994/07/11 | 560 | 560 | 560 | 560 | 1,000 |
1994/07/08 | 560 | 560 | 560 | 560 | 2,000 |
1994/07/05 | 555 | 564 | 555 | 564 | 2,000 |
1994/07/04 | 550 | 550 | 550 | 550 | 1,000 |
1994/07/01 | 561 | 561 | 561 | 561 | 1,000 |
1994/06/30 | 556 | 556 | 556 | 556 | 1,000 |
1994/06/28 | 560 | 560 | 560 | 560 | 4,000 |
1994/06/27 | 560 | 560 | 550 | 550 | 7,000 |
1994/06/24 | 571 | 571 | 565 | 565 | 23,000 |
1994/06/23 | 565 | 579 | 565 | 570 | 7,000 |
1994/06/22 | 570 | 570 | 560 | 560 | 11,000 |
1994/06/21 | 588 | 590 | 580 | 590 | 8,000 |
1994/06/20 | 604 | 604 | 600 | 600 | 7,000 |
1994/06/17 | 618 | 619 | 608 | 614 | 31,000 |
1994/06/16 | 590 | 613 | 590 | 613 | 23,000 |
1994/06/15 | 580 | 590 | 580 | 590 | 5,000 |
1994/06/14 | 570 | 570 | 570 | 570 | 5,000 |
1994/06/13 | 579 | 579 | 575 | 575 | 10,000 |
1994/06/10 | 550 | 575 | 550 | 570 | 23,000 |
1994/06/09 | 555 | 555 | 550 | 555 | 4,000 |
1994/06/08 | 550 | 550 | 550 | 550 | 3,000 |
1994/06/07 | 541 | 541 | 541 | 541 | 2,000 |
1994/06/06 | 558 | 560 | 558 | 560 | 2,000 |
1994/06/02 | 536 | 540 | 536 | 540 | 5,000 |
1994/06/01 | 522 | 532 | 522 | 530 | 18,000 |
1994/05/31 | 530 | 531 | 530 | 530 | 6,000 |
1994/05/30 | 532 | 532 | 532 | 532 | 1,000 |
1994/05/27 | 527 | 527 | 527 | 527 | 2,000 |
1994/05/26 | 521 | 521 | 521 | 521 | 1,000 |
1994/05/25 | 540 | 540 | 528 | 528 | 11,000 |
1994/05/24 | 530 | 540 | 530 | 540 | 3,000 |
1994/05/23 | 520 | 530 | 516 | 530 | 4,000 |
1994/05/20 | 535 | 535 | 535 | 535 | 2,000 |
1994/05/19 | 521 | 525 | 521 | 525 | 4,000 |
1994/05/18 | 521 | 521 | 521 | 521 | 1,000 |
1994/05/17 | 525 | 527 | 525 | 527 | 4,000 |
1994/05/16 | 535 | 535 | 535 | 535 | 1,000 |
1994/05/12 | 533 | 533 | 533 | 533 | 6,000 |
1994/05/11 | 512 | 523 | 512 | 523 | 4,000 |
1994/05/10 | 520 | 525 | 520 | 521 | 4,000 |
1994/05/06 | 525 | 525 | 525 | 525 | 1,000 |
1994/05/02 | 516 | 516 | 515 | 515 | 2,000 |
1994/04/28 | 512 | 515 | 512 | 515 | 5,000 |
1994/04/26 | 508 | 508 | 508 | 508 | 3,000 |
1994/04/25 | 527 | 530 | 527 | 527 | 6,000 |
1994/04/22 | 535 | 535 | 535 | 535 | 1,000 |
1994/04/21 | 543 | 543 | 543 | 543 | 8,000 |
1994/04/20 | 559 | 559 | 556 | 556 | 3,000 |
1994/04/19 | 565 | 565 | 565 | 565 | 1,000 |
1994/04/18 | 565 | 565 | 565 | 565 | 2,000 |
1994/04/12 | 515 | 515 | 515 | 515 | 2,000 |
1994/04/11 | 505 | 505 | 505 | 505 | 1,000 |
1994/04/08 | 515 | 515 | 515 | 515 | 1,000 |
1994/04/06 | 517 | 525 | 517 | 525 | 3,000 |
1994/04/05 | 525 | 525 | 525 | 525 | 1,000 |
1994/04/01 | 525 | 525 | 525 | 525 | 1,000 |
1994/03/31 | 518 | 518 | 516 | 516 | 4,000 |
1994/03/30 | 517 | 517 | 517 | 517 | 2,000 |
1994/03/25 | 542 | 542 | 542 | 542 | 4,000 |
1994/03/24 | 546 | 546 | 546 | 546 | 2,000 |
1994/03/23 | 557 | 557 | 556 | 556 | 2,000 |
1994/03/22 | 575 | 575 | 561 | 561 | 12,000 |
1994/03/18 | 571 | 571 | 571 | 571 | 1,000 |
1994/03/17 | 560 | 561 | 551 | 551 | 5,000 |
1994/03/16 | 553 | 562 | 548 | 561 | 60,000 |
1994/03/15 | 540 | 540 | 540 | 540 | 2,000 |
1994/03/14 | 540 | 551 | 533 | 533 | 20,000 |
1994/03/11 | 552 | 552 | 533 | 533 | 34,000 |
1994/03/10 | 532 | 532 | 532 | 532 | 5,000 |
1994/03/09 | 536 | 536 | 536 | 536 | 1,000 |
1994/03/08 | 532 | 535 | 532 | 535 | 9,000 |
1994/03/07 | 545 | 545 | 531 | 531 | 6,000 |
1994/03/02 | 572 | 572 | 572 | 572 | 1,000 |
1994/03/01 | 572 | 572 | 572 | 572 | 2,000 |
1994/02/28 | 562 | 562 | 562 | 562 | 8,000 |
1994/02/25 | 550 | 562 | 545 | 562 | 9,000 |
1994/02/24 | 526 | 548 | 526 | 537 | 14,000 |
1994/02/23 | 521 | 521 | 521 | 521 | 5,000 |
1994/02/22 | 514 | 516 | 514 | 516 | 2,000 |
1994/02/21 | 503 | 503 | 503 | 503 | 4,000 |
1994/02/18 | 512 | 513 | 512 | 513 | 4,000 |
1994/02/17 | 508 | 508 | 508 | 508 | 2,000 |
1994/02/16 | 516 | 525 | 506 | 508 | 15,000 |
1994/02/15 | 494 | 494 | 494 | 494 | 8,000 |
1994/02/14 | 510 | 515 | 510 | 515 | 3,000 |
1994/02/10 | 515 | 520 | 515 | 517 | 30,000 |
1994/02/09 | 510 | 516 | 501 | 515 | 13,000 |
1994/02/08 | 516 | 535 | 516 | 517 | 11,000 |
1994/02/07 | 515 | 515 | 515 | 515 | 1,000 |
1994/02/04 | 530 | 530 | 515 | 515 | 3,000 |
1994/02/03 | 540 | 540 | 540 | 540 | 2,000 |
1994/02/02 | 533 | 533 | 520 | 520 | 29,000 |
1994/02/01 | 531 | 531 | 531 | 531 | 3,000 |
1994/01/31 | 490 | 497 | 490 | 497 | 17,000 |
1994/01/27 | 480 | 480 | 480 | 480 | 3,000 |
1994/01/25 | 470 | 470 | 465 | 465 | 3,000 |
1994/01/21 | 498 | 500 | 498 | 499 | 5,000 |
1994/01/20 | 490 | 500 | 490 | 500 | 27,000 |
1994/01/18 | 470 | 470 | 470 | 470 | 3,000 |
1994/01/17 | 473 | 473 | 473 | 473 | 2,000 |
1994/01/13 | 480 | 485 | 480 | 485 | 4,000 |
1994/01/12 | 459 | 460 | 459 | 460 | 4,000 |
1994/01/11 | 446 | 456 | 446 | 455 | 3,000 |
1994/01/10 | 441 | 443 | 441 | 443 | 2,000 |
1994/01/07 | 428 | 430 | 428 | 430 | 13,000 |
1994/01/06 | 423 | 433 | 423 | 433 | 3,000 |
1994/01/05 | 419 | 419 | 419 | 419 | 2,000 |