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 |
|---|---|---|---|---|---|
| 1995/12/29 | 544 | 549 | 535 | 535 | 33,000 |
| 1995/12/28 | 546 | 550 | 535 | 550 | 49,000 |
| 1995/12/27 | 505 | 506 | 505 | 506 | 2,000 |
| 1995/12/26 | 506 | 506 | 504 | 505 | 6,000 |
| 1995/12/25 | 514 | 520 | 508 | 508 | 11,000 |
| 1995/12/22 | 520 | 520 | 510 | 510 | 9,000 |
| 1995/12/21 | 506 | 520 | 506 | 519 | 8,000 |
| 1995/12/20 | 502 | 520 | 502 | 505 | 13,000 |
| 1995/12/19 | 519 | 519 | 498 | 498 | 27,000 |
| 1995/12/18 | 519 | 529 | 515 | 520 | 16,000 |
| 1995/12/15 | 535 | 540 | 518 | 518 | 10,000 |
| 1995/12/14 | 510 | 530 | 510 | 530 | 9,000 |
| 1995/12/13 | 525 | 548 | 520 | 530 | 30,000 |
| 1995/12/12 | 530 | 535 | 530 | 535 | 10,000 |
| 1995/12/11 | 500 | 518 | 500 | 502 | 39,000 |
| 1995/12/08 | 485 | 498 | 485 | 490 | 27,000 |
| 1995/12/07 | 486 | 486 | 484 | 485 | 6,000 |
| 1995/12/06 | 484 | 484 | 484 | 484 | 2,000 |
| 1995/12/05 | 490 | 490 | 485 | 485 | 16,000 |
| 1995/12/04 | 491 | 491 | 490 | 490 | 10,000 |
| 1995/12/01 | 470 | 492 | 470 | 492 | 6,000 |
| 1995/11/29 | 472 | 472 | 456 | 456 | 3,000 |
| 1995/11/28 | 460 | 472 | 460 | 472 | 7,000 |
| 1995/11/24 | 455 | 455 | 447 | 447 | 8,000 |
| 1995/11/22 | 457 | 457 | 455 | 455 | 7,000 |
| 1995/11/21 | 456 | 456 | 455 | 455 | 2,000 |
| 1995/11/20 | 461 | 462 | 456 | 456 | 10,000 |
| 1995/11/17 | 456 | 460 | 456 | 460 | 7,000 |
| 1995/11/16 | 463 | 463 | 456 | 456 | 4,000 |
| 1995/11/15 | 463 | 463 | 460 | 463 | 6,000 |
| 1995/11/14 | 464 | 464 | 460 | 463 | 10,000 |
| 1995/11/13 | 474 | 474 | 469 | 469 | 7,000 |
| 1995/11/10 | 492 | 495 | 490 | 491 | 17,000 |
| 1995/11/09 | 473 | 509 | 470 | 499 | 42,000 |
| 1995/11/08 | 486 | 487 | 472 | 478 | 33,000 |
| 1995/11/07 | 498 | 500 | 484 | 484 | 22,000 |
| 1995/11/06 | 446 | 493 | 441 | 493 | 29,000 |
| 1995/11/02 | 410 | 441 | 410 | 441 | 2,000 |
| 1995/10/31 | 410 | 410 | 405 | 410 | 3,000 |
| 1995/10/30 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/10/27 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/10/26 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/10/25 | 422 | 422 | 422 | 422 | 9,000 |
| 1995/10/24 | 423 | 423 | 422 | 422 | 2,000 |
| 1995/10/23 | 436 | 436 | 433 | 433 | 9,000 |
| 1995/10/20 | 435 | 435 | 435 | 435 | 5,000 |
| 1995/10/17 | 421 | 421 | 420 | 420 | 3,000 |
| 1995/10/16 | 421 | 421 | 420 | 420 | 6,000 |
| 1995/10/13 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/10/12 | 430 | 430 | 430 | 430 | 12,000 |
| 1995/10/06 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/10/05 | 436 | 436 | 428 | 428 | 15,000 |
| 1995/10/04 | 426 | 432 | 426 | 432 | 7,000 |
| 1995/10/03 | 422 | 423 | 422 | 423 | 2,000 |
| 1995/09/29 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/09/28 | 425 | 425 | 425 | 425 | 8,000 |
| 1995/09/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/09/26 | 424 | 425 | 424 | 425 | 4,000 |
| 1995/09/25 | 425 | 428 | 425 | 425 | 6,000 |
| 1995/09/22 | 420 | 425 | 420 | 425 | 2,000 |
| 1995/09/21 | 438 | 438 | 420 | 420 | 5,000 |
| 1995/09/20 | 460 | 460 | 440 | 440 | 7,000 |
| 1995/09/19 | 450 | 453 | 450 | 450 | 7,000 |
| 1995/09/18 | 453 | 460 | 453 | 460 | 4,000 |
| 1995/09/14 | 450 | 450 | 450 | 450 | 6,000 |
| 1995/09/13 | 450 | 450 | 450 | 450 | 8,000 |
| 1995/09/11 | 450 | 450 | 442 | 442 | 5,000 |
| 1995/09/06 | 430 | 432 | 430 | 430 | 25,000 |
| 1995/09/05 | 429 | 429 | 421 | 421 | 4,000 |
| 1995/09/04 | 450 | 450 | 440 | 440 | 7,000 |
| 1995/09/01 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/08/30 | 485 | 485 | 471 | 475 | 6,000 |
| 1995/08/29 | 472 | 480 | 472 | 480 | 4,000 |
| 1995/08/28 | 448 | 471 | 448 | 471 | 27,000 |
| 1995/08/23 | 438 | 438 | 435 | 435 | 3,000 |
| 1995/08/22 | 447 | 447 | 445 | 445 | 7,000 |
| 1995/08/21 | 436 | 445 | 431 | 445 | 26,000 |
| 1995/08/18 | 446 | 446 | 441 | 441 | 19,000 |
| 1995/08/17 | 435 | 445 | 433 | 445 | 30,000 |
| 1995/08/16 | 440 | 440 | 429 | 430 | 26,000 |
| 1995/08/15 | 418 | 430 | 418 | 427 | 9,000 |
| 1995/08/14 | 400 | 413 | 400 | 413 | 8,000 |
| 1995/08/11 | 390 | 391 | 390 | 391 | 5,000 |
| 1995/08/08 | 400 | 400 | 393 | 395 | 6,000 |
| 1995/08/07 | 400 | 405 | 400 | 400 | 8,000 |
| 1995/08/04 | 400 | 400 | 390 | 390 | 14,000 |
| 1995/08/03 | 398 | 399 | 398 | 399 | 6,000 |
| 1995/08/02 | 370 | 383 | 370 | 383 | 4,000 |
| 1995/08/01 | 381 | 381 | 370 | 370 | 3,000 |
| 1995/07/31 | 383 | 383 | 383 | 383 | 1,000 |
| 1995/07/28 | 396 | 396 | 393 | 393 | 13,000 |
| 1995/07/25 | 406 | 406 | 401 | 401 | 5,000 |
| 1995/07/24 | 401 | 401 | 401 | 401 | 2,000 |
| 1995/07/21 | 391 | 406 | 391 | 406 | 5,000 |
| 1995/07/20 | 385 | 391 | 385 | 390 | 14,000 |
| 1995/07/19 | 395 | 395 | 380 | 380 | 11,000 |
| 1995/07/18 | 414 | 414 | 412 | 412 | 17,000 |
| 1995/07/17 | 400 | 410 | 400 | 405 | 5,000 |
| 1995/07/14 | 416 | 416 | 405 | 405 | 14,000 |
| 1995/07/13 | 412 | 416 | 401 | 416 | 7,000 |
| 1995/07/12 | 400 | 400 | 395 | 395 | 8,000 |
| 1995/07/11 | 395 | 400 | 395 | 400 | 30,000 |
| 1995/07/10 | 401 | 405 | 392 | 392 | 12,000 |
| 1995/07/07 | 398 | 400 | 398 | 400 | 29,000 |
| 1995/07/06 | 358 | 358 | 358 | 358 | 1,000 |
| 1995/07/05 | 356 | 365 | 356 | 365 | 5,000 |
| 1995/07/04 | 346 | 346 | 345 | 345 | 6,000 |
| 1995/07/03 | 336 | 343 | 336 | 343 | 5,000 |
| 1995/06/30 | 335 | 335 | 335 | 335 | 2,000 |
| 1995/06/29 | 343 | 343 | 343 | 343 | 2,000 |
| 1995/06/28 | 333 | 342 | 333 | 342 | 14,000 |
| 1995/06/27 | 345 | 349 | 345 | 349 | 4,000 |
| 1995/06/23 | 340 | 340 | 340 | 340 | 3,000 |
| 1995/06/22 | 329 | 330 | 329 | 330 | 11,000 |
| 1995/06/21 | 324 | 324 | 324 | 324 | 1,000 |
| 1995/06/20 | 317 | 317 | 312 | 315 | 14,000 |
| 1995/06/16 | 314 | 315 | 305 | 305 | 11,000 |
| 1995/06/15 | 319 | 319 | 304 | 304 | 3,000 |
| 1995/06/14 | 319 | 319 | 319 | 319 | 2,000 |
| 1995/06/13 | 336 | 336 | 336 | 336 | 7,000 |
| 1995/06/12 | 350 | 350 | 340 | 340 | 8,000 |
| 1995/06/09 | 357 | 357 | 350 | 350 | 5,000 |
| 1995/06/08 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/06/06 | 371 | 371 | 371 | 371 | 1,000 |
| 1995/06/05 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/06/02 | 378 | 378 | 378 | 378 | 4,000 |
| 1995/05/31 | 366 | 366 | 366 | 366 | 1,000 |
| 1995/05/30 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/05/29 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/05/25 | 378 | 378 | 374 | 374 | 20,000 |
| 1995/05/24 | 371 | 371 | 370 | 370 | 4,000 |
| 1995/05/22 | 385 | 385 | 373 | 373 | 5,000 |
| 1995/05/19 | 380 | 380 | 380 | 380 | 10,000 |
| 1995/05/17 | 397 | 397 | 397 | 397 | 4,000 |
| 1995/05/15 | 398 | 398 | 398 | 398 | 2,000 |
| 1995/05/12 | 398 | 398 | 398 | 398 | 1,000 |
| 1995/05/08 | 398 | 398 | 398 | 398 | 2,000 |
| 1995/05/02 | 396 | 396 | 396 | 396 | 1,000 |
| 1995/05/01 | 400 | 400 | 395 | 395 | 3,000 |
| 1995/04/28 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/04/27 | 420 | 420 | 420 | 420 | 10,000 |
| 1995/04/26 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/04/24 | 415 | 415 | 415 | 415 | 3,000 |
| 1995/04/21 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/04/20 | 410 | 410 | 405 | 405 | 5,000 |
| 1995/04/17 | 395 | 395 | 395 | 395 | 3,000 |
| 1995/04/14 | 390 | 390 | 385 | 385 | 2,000 |
| 1995/04/11 | 385 | 385 | 385 | 385 | 1,000 |
| 1995/04/06 | 387 | 387 | 387 | 387 | 7,000 |
| 1995/04/05 | 385 | 385 | 383 | 383 | 2,000 |
| 1995/03/31 | 415 | 415 | 413 | 413 | 5,000 |
| 1995/03/30 | 413 | 413 | 413 | 413 | 6,000 |
| 1995/03/29 | 415 | 415 | 414 | 414 | 3,000 |
| 1995/03/28 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/03/27 | 381 | 400 | 380 | 400 | 24,000 |
| 1995/03/24 | 380 | 385 | 380 | 380 | 15,000 |
| 1995/03/23 | 380 | 382 | 380 | 380 | 17,000 |
| 1995/03/22 | 387 | 388 | 387 | 388 | 2,000 |
| 1995/03/20 | 408 | 408 | 395 | 395 | 7,000 |
| 1995/03/17 | 403 | 403 | 403 | 403 | 2,000 |
| 1995/03/14 | 439 | 443 | 438 | 443 | 13,000 |
| 1995/03/10 | 454 | 454 | 444 | 444 | 6,000 |
| 1995/03/09 | 454 | 454 | 454 | 454 | 1,000 |
| 1995/03/07 | 454 | 454 | 454 | 454 | 1,000 |
| 1995/03/06 | 460 | 460 | 459 | 459 | 2,000 |
| 1995/03/03 | 436 | 438 | 434 | 438 | 9,000 |
| 1995/03/01 | 441 | 441 | 441 | 441 | 1,000 |
| 1995/02/28 | 443 | 443 | 436 | 436 | 3,000 |
| 1995/02/27 | 452 | 452 | 440 | 440 | 9,000 |
| 1995/02/24 | 450 | 452 | 450 | 452 | 4,000 |
| 1995/02/23 | 455 | 455 | 455 | 455 | 2,000 |
| 1995/02/21 | 470 | 470 | 465 | 465 | 5,000 |
| 1995/02/20 | 475 | 475 | 475 | 475 | 2,000 |
| 1995/02/17 | 460 | 475 | 460 | 470 | 6,000 |
| 1995/02/15 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/02/14 | 480 | 480 | 477 | 477 | 10,000 |
| 1995/02/08 | 489 | 489 | 478 | 478 | 10,000 |
| 1995/02/07 | 494 | 494 | 494 | 494 | 2,000 |
| 1995/02/06 | 490 | 494 | 490 | 494 | 2,000 |
| 1995/02/03 | 491 | 494 | 489 | 490 | 8,000 |
| 1995/02/02 | 501 | 501 | 501 | 501 | 2,000 |
| 1995/02/01 | 515 | 521 | 511 | 511 | 9,000 |
| 1995/01/31 | 516 | 529 | 510 | 525 | 30,000 |
| 1995/01/30 | 510 | 515 | 505 | 510 | 17,000 |
| 1995/01/27 | 513 | 513 | 510 | 512 | 33,000 |
| 1995/01/26 | 501 | 521 | 501 | 506 | 17,000 |
| 1995/01/25 | 475 | 505 | 475 | 501 | 15,000 |
| 1995/01/24 | 461 | 461 | 461 | 461 | 4,000 |
| 1995/01/20 | 490 | 490 | 490 | 490 | 2,000 |
| 1995/01/17 | 485 | 485 | 481 | 481 | 3,000 |
| 1995/01/13 | 495 | 495 | 490 | 490 | 2,000 |
| 1995/01/12 | 501 | 501 | 501 | 501 | 1,000 |
| 1995/01/11 | 496 | 508 | 495 | 508 | 26,000 |
| 1995/01/09 | 497 | 502 | 497 | 502 | 3,000 |
| 1995/01/06 | 492 | 492 | 492 | 492 | 1,000 |
| 1995/01/05 | 511 | 511 | 502 | 502 | 4,000 |
| 1995/01/04 | 508 | 508 | 508 | 508 | 1,000 |