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 |
|---|---|---|---|---|---|
| 1996/12/30 | 473 | 473 | 473 | 473 | 2,000 |
| 1996/12/27 | 462 | 468 | 461 | 468 | 16,000 |
| 1996/12/26 | 452 | 457 | 452 | 457 | 4,000 |
| 1996/12/25 | 460 | 460 | 447 | 450 | 12,000 |
| 1996/12/24 | 463 | 467 | 460 | 460 | 10,000 |
| 1996/12/20 | 490 | 490 | 468 | 473 | 34,000 |
| 1996/12/19 | 506 | 506 | 493 | 493 | 15,000 |
| 1996/12/18 | 517 | 527 | 511 | 511 | 15,000 |
| 1996/12/17 | 511 | 529 | 511 | 529 | 4,000 |
| 1996/12/16 | 519 | 519 | 519 | 519 | 1,000 |
| 1996/12/13 | 509 | 518 | 509 | 518 | 58,000 |
| 1996/12/12 | 528 | 530 | 528 | 529 | 10,000 |
| 1996/12/11 | 531 | 531 | 528 | 528 | 4,000 |
| 1996/12/10 | 528 | 533 | 528 | 533 | 4,000 |
| 1996/12/09 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/12/06 | 527 | 537 | 527 | 537 | 3,000 |
| 1996/12/05 | 542 | 543 | 537 | 537 | 5,000 |
| 1996/12/04 | 545 | 545 | 540 | 541 | 6,000 |
| 1996/12/03 | 560 | 565 | 559 | 559 | 14,000 |
| 1996/12/02 | 562 | 562 | 560 | 560 | 7,000 |
| 1996/11/29 | 561 | 561 | 560 | 560 | 2,000 |
| 1996/11/28 | 562 | 563 | 560 | 561 | 4,000 |
| 1996/11/27 | 564 | 570 | 561 | 562 | 16,000 |
| 1996/11/26 | 570 | 570 | 563 | 563 | 5,000 |
| 1996/11/25 | 569 | 570 | 565 | 565 | 11,000 |
| 1996/11/22 | 572 | 579 | 570 | 579 | 36,000 |
| 1996/11/21 | 572 | 572 | 571 | 571 | 6,000 |
| 1996/11/20 | 576 | 576 | 570 | 570 | 36,000 |
| 1996/11/15 | 594 | 594 | 574 | 576 | 9,000 |
| 1996/11/14 | 584 | 584 | 584 | 584 | 1,000 |
| 1996/11/13 | 580 | 585 | 580 | 585 | 6,000 |
| 1996/11/12 | 586 | 586 | 586 | 586 | 1,000 |
| 1996/11/11 | 590 | 590 | 585 | 585 | 6,000 |
| 1996/11/08 | 600 | 600 | 586 | 590 | 12,000 |
| 1996/11/07 | 620 | 620 | 600 | 600 | 17,000 |
| 1996/11/06 | 611 | 627 | 600 | 610 | 17,000 |
| 1996/11/05 | 586 | 603 | 583 | 603 | 16,000 |
| 1996/11/01 | 559 | 559 | 555 | 556 | 12,000 |
| 1996/10/31 | 569 | 569 | 554 | 554 | 14,000 |
| 1996/10/30 | 574 | 583 | 566 | 566 | 7,000 |
| 1996/10/29 | 575 | 583 | 575 | 583 | 3,000 |
| 1996/10/28 | 565 | 569 | 559 | 559 | 6,000 |
| 1996/10/25 | 560 | 565 | 555 | 555 | 20,000 |
| 1996/10/24 | 572 | 574 | 565 | 571 | 4,000 |
| 1996/10/23 | 581 | 581 | 580 | 580 | 6,000 |
| 1996/10/22 | 590 | 590 | 581 | 581 | 2,000 |
| 1996/10/21 | 620 | 620 | 600 | 600 | 2,000 |
| 1996/10/18 | 593 | 606 | 593 | 606 | 18,000 |
| 1996/10/17 | 591 | 600 | 590 | 590 | 5,000 |
| 1996/10/16 | 588 | 588 | 588 | 588 | 1,000 |
| 1996/10/15 | 575 | 590 | 575 | 582 | 9,000 |
| 1996/10/14 | 591 | 592 | 585 | 585 | 16,000 |
| 1996/10/11 | 586 | 600 | 586 | 590 | 17,000 |
| 1996/10/09 | 624 | 625 | 585 | 585 | 25,000 |
| 1996/10/08 | 620 | 625 | 611 | 625 | 8,000 |
| 1996/10/07 | 627 | 627 | 610 | 610 | 11,000 |
| 1996/10/04 | 610 | 622 | 604 | 617 | 28,000 |
| 1996/10/03 | 620 | 620 | 610 | 610 | 9,000 |
| 1996/10/02 | 640 | 640 | 602 | 610 | 24,000 |
| 1996/10/01 | 660 | 664 | 630 | 630 | 18,000 |
| 1996/09/30 | 680 | 680 | 651 | 660 | 29,000 |
| 1996/09/27 | 710 | 715 | 680 | 680 | 72,000 |
| 1996/09/26 | 690 | 715 | 680 | 700 | 159,000 |
| 1996/09/25 | 719 | 719 | 670 | 682 | 116,000 |
| 1996/09/24 | 669 | 669 | 660 | 668 | 17,000 |
| 1996/09/20 | 568 | 569 | 568 | 569 | 3,000 |
| 1996/09/19 | 576 | 576 | 576 | 576 | 11,000 |
| 1996/09/18 | 571 | 579 | 571 | 575 | 39,000 |
| 1996/09/17 | 577 | 585 | 571 | 571 | 18,000 |
| 1996/09/13 | 568 | 578 | 568 | 578 | 22,000 |
| 1996/09/12 | 562 | 578 | 562 | 578 | 5,000 |
| 1996/09/09 | 578 | 578 | 565 | 565 | 3,000 |
| 1996/09/06 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/09/05 | 550 | 550 | 550 | 550 | 7,000 |
| 1996/09/04 | 567 | 567 | 550 | 550 | 5,000 |
| 1996/09/03 | 560 | 567 | 550 | 567 | 13,000 |
| 1996/09/02 | 570 | 570 | 558 | 558 | 3,000 |
| 1996/08/30 | 579 | 579 | 571 | 571 | 6,000 |
| 1996/08/29 | 569 | 589 | 569 | 589 | 6,000 |
| 1996/08/28 | 550 | 579 | 550 | 579 | 12,000 |
| 1996/08/27 | 550 | 550 | 543 | 543 | 7,000 |
| 1996/08/26 | 574 | 574 | 573 | 573 | 3,000 |
| 1996/08/23 | 580 | 585 | 571 | 571 | 10,000 |
| 1996/08/22 | 595 | 595 | 580 | 580 | 7,000 |
| 1996/08/21 | 596 | 600 | 596 | 600 | 8,000 |
| 1996/08/20 | 592 | 592 | 586 | 586 | 6,000 |
| 1996/08/19 | 561 | 563 | 561 | 563 | 4,000 |
| 1996/08/16 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/08/15 | 564 | 564 | 564 | 564 | 2,000 |
| 1996/08/14 | 544 | 544 | 544 | 544 | 4,000 |
| 1996/08/13 | 532 | 533 | 530 | 530 | 6,000 |
| 1996/08/12 | 532 | 537 | 520 | 520 | 11,000 |
| 1996/08/09 | 532 | 533 | 532 | 532 | 10,000 |
| 1996/08/08 | 547 | 547 | 547 | 547 | 2,000 |
| 1996/08/07 | 556 | 558 | 556 | 557 | 4,000 |
| 1996/08/06 | 575 | 575 | 570 | 570 | 6,000 |
| 1996/08/05 | 592 | 592 | 582 | 582 | 5,000 |
| 1996/08/02 | 572 | 572 | 572 | 572 | 1,000 |
| 1996/08/01 | 560 | 570 | 550 | 570 | 14,000 |
| 1996/07/31 | 560 | 562 | 555 | 556 | 15,000 |
| 1996/07/30 | 588 | 588 | 568 | 570 | 9,000 |
| 1996/07/29 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/26 | 603 | 603 | 600 | 600 | 10,000 |
| 1996/07/25 | 603 | 605 | 602 | 602 | 16,000 |
| 1996/07/24 | 612 | 612 | 606 | 606 | 9,000 |
| 1996/07/23 | 616 | 616 | 610 | 610 | 10,000 |
| 1996/07/22 | 619 | 619 | 618 | 618 | 6,000 |
| 1996/07/19 | 626 | 626 | 625 | 625 | 2,000 |
| 1996/07/18 | 620 | 620 | 619 | 619 | 6,000 |
| 1996/07/17 | 620 | 624 | 620 | 623 | 13,000 |
| 1996/07/16 | 630 | 630 | 621 | 621 | 4,000 |
| 1996/07/15 | 630 | 631 | 630 | 631 | 2,000 |
| 1996/07/12 | 638 | 640 | 633 | 640 | 12,000 |
| 1996/07/10 | 638 | 638 | 638 | 638 | 1,000 |
| 1996/07/09 | 635 | 637 | 632 | 632 | 18,000 |
| 1996/07/08 | 641 | 641 | 635 | 635 | 28,000 |
| 1996/07/05 | 642 | 650 | 640 | 646 | 52,000 |
| 1996/07/04 | 645 | 645 | 632 | 632 | 36,000 |
| 1996/07/03 | 651 | 652 | 641 | 641 | 39,000 |
| 1996/07/02 | 665 | 666 | 655 | 655 | 20,000 |
| 1996/07/01 | 664 | 670 | 660 | 669 | 28,000 |
| 1996/06/28 | 669 | 675 | 664 | 664 | 13,000 |
| 1996/06/27 | 665 | 672 | 665 | 672 | 8,000 |
| 1996/06/26 | 670 | 670 | 653 | 669 | 32,000 |
| 1996/06/25 | 678 | 678 | 660 | 660 | 7,000 |
| 1996/06/24 | 679 | 679 | 679 | 679 | 1,000 |
| 1996/06/21 | 669 | 689 | 669 | 689 | 14,000 |
| 1996/06/20 | 680 | 680 | 666 | 669 | 18,000 |
| 1996/06/19 | 664 | 679 | 664 | 672 | 46,000 |
| 1996/06/18 | 665 | 676 | 665 | 674 | 17,000 |
| 1996/06/17 | 670 | 678 | 670 | 670 | 32,000 |
| 1996/06/14 | 661 | 661 | 650 | 650 | 44,000 |
| 1996/06/13 | 650 | 651 | 640 | 651 | 11,000 |
| 1996/06/12 | 624 | 636 | 624 | 631 | 11,000 |
| 1996/06/11 | 620 | 625 | 620 | 622 | 27,000 |
| 1996/06/10 | 631 | 631 | 615 | 615 | 9,000 |
| 1996/06/07 | 647 | 647 | 637 | 637 | 15,000 |
| 1996/06/06 | 656 | 660 | 650 | 650 | 38,000 |
| 1996/06/05 | 671 | 671 | 649 | 649 | 17,000 |
| 1996/06/04 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/06/03 | 667 | 667 | 656 | 656 | 7,000 |
| 1996/05/31 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/05/30 | 670 | 670 | 670 | 670 | 9,000 |
| 1996/05/29 | 684 | 684 | 670 | 670 | 33,000 |
| 1996/05/28 | 666 | 682 | 666 | 682 | 5,000 |
| 1996/05/27 | 666 | 670 | 665 | 665 | 28,000 |
| 1996/05/24 | 675 | 675 | 662 | 665 | 24,000 |
| 1996/05/23 | 677 | 680 | 669 | 671 | 40,000 |
| 1996/05/22 | 681 | 682 | 675 | 675 | 8,000 |
| 1996/05/21 | 681 | 690 | 681 | 690 | 5,000 |
| 1996/05/20 | 698 | 698 | 677 | 677 | 25,000 |
| 1996/05/17 | 684 | 684 | 671 | 671 | 6,000 |
| 1996/05/16 | 685 | 695 | 685 | 690 | 6,000 |
| 1996/05/15 | 672 | 688 | 672 | 681 | 12,000 |
| 1996/05/14 | 677 | 681 | 671 | 671 | 17,000 |
| 1996/05/13 | 699 | 699 | 681 | 681 | 21,000 |
| 1996/05/10 | 710 | 710 | 701 | 701 | 7,000 |
| 1996/05/09 | 714 | 714 | 710 | 710 | 10,000 |
| 1996/05/08 | 725 | 730 | 718 | 720 | 28,000 |
| 1996/05/07 | 737 | 750 | 720 | 726 | 75,000 |
| 1996/05/02 | 734 | 745 | 727 | 727 | 134,000 |
| 1996/05/01 | 699 | 714 | 699 | 714 | 120,000 |
| 1996/04/30 | 700 | 707 | 695 | 695 | 34,000 |
| 1996/04/26 | 670 | 690 | 670 | 685 | 78,000 |
| 1996/04/25 | 662 | 665 | 660 | 665 | 11,000 |
| 1996/04/24 | 672 | 672 | 660 | 670 | 33,000 |
| 1996/04/23 | 663 | 670 | 662 | 670 | 12,000 |
| 1996/04/22 | 670 | 670 | 661 | 661 | 14,000 |
| 1996/04/19 | 667 | 670 | 660 | 670 | 27,000 |
| 1996/04/18 | 662 | 667 | 662 | 667 | 19,000 |
| 1996/04/17 | 670 | 680 | 669 | 672 | 13,000 |
| 1996/04/16 | 680 | 689 | 670 | 670 | 18,000 |
| 1996/04/15 | 677 | 679 | 668 | 668 | 27,000 |
| 1996/04/12 | 680 | 685 | 675 | 685 | 63,000 |
| 1996/04/11 | 691 | 691 | 679 | 690 | 35,000 |
| 1996/04/10 | 712 | 712 | 695 | 700 | 60,000 |
| 1996/04/09 | 687 | 720 | 687 | 715 | 155,000 |
| 1996/04/08 | 699 | 700 | 671 | 685 | 76,000 |
| 1996/04/05 | 690 | 700 | 675 | 699 | 56,000 |
| 1996/04/04 | 704 | 712 | 690 | 700 | 98,000 |
| 1996/04/03 | 700 | 725 | 691 | 714 | 187,000 |
| 1996/04/02 | 684 | 684 | 650 | 678 | 254,000 |
| 1996/03/29 | 544 | 544 | 544 | 544 | 2,000 |
| 1996/03/28 | 525 | 526 | 525 | 526 | 4,000 |
| 1996/03/27 | 520 | 525 | 520 | 525 | 3,000 |
| 1996/03/26 | 510 | 510 | 505 | 510 | 5,000 |
| 1996/03/25 | 511 | 511 | 510 | 510 | 7,000 |
| 1996/03/22 | 512 | 515 | 511 | 515 | 6,000 |
| 1996/03/21 | 513 | 514 | 511 | 511 | 16,000 |
| 1996/03/19 | 510 | 511 | 510 | 511 | 9,000 |
| 1996/03/18 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/03/15 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/03/14 | 498 | 504 | 498 | 504 | 3,000 |
| 1996/03/13 | 500 | 501 | 497 | 498 | 15,000 |
| 1996/03/12 | 501 | 501 | 501 | 501 | 5,000 |
| 1996/03/11 | 503 | 503 | 501 | 501 | 5,000 |
| 1996/03/08 | 506 | 508 | 503 | 503 | 49,000 |
| 1996/03/07 | 506 | 507 | 506 | 506 | 8,000 |
| 1996/03/06 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/03/05 | 511 | 511 | 505 | 505 | 3,000 |
| 1996/03/04 | 520 | 520 | 515 | 515 | 4,000 |
| 1996/03/01 | 502 | 502 | 501 | 501 | 3,000 |
| 1996/02/29 | 511 | 511 | 501 | 501 | 18,000 |
| 1996/02/28 | 513 | 520 | 511 | 511 | 4,000 |
| 1996/02/27 | 512 | 512 | 511 | 511 | 10,000 |
| 1996/02/26 | 530 | 530 | 510 | 510 | 19,000 |
| 1996/02/23 | 520 | 521 | 520 | 521 | 13,000 |
| 1996/02/22 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/02/21 | 530 | 530 | 522 | 524 | 6,000 |
| 1996/02/20 | 520 | 521 | 520 | 520 | 8,000 |
| 1996/02/16 | 544 | 548 | 530 | 530 | 12,000 |
| 1996/02/15 | 542 | 550 | 542 | 550 | 19,000 |
| 1996/02/14 | 546 | 559 | 546 | 550 | 19,000 |
| 1996/02/13 | 556 | 562 | 556 | 556 | 28,000 |
| 1996/02/09 | 563 | 563 | 560 | 560 | 3,000 |
| 1996/02/08 | 554 | 580 | 541 | 570 | 53,000 |
| 1996/02/07 | 542 | 554 | 542 | 554 | 15,000 |
| 1996/02/06 | 535 | 545 | 535 | 540 | 14,000 |
| 1996/02/05 | 554 | 554 | 553 | 554 | 7,000 |
| 1996/02/02 | 550 | 551 | 549 | 549 | 31,000 |
| 1996/02/01 | 555 | 559 | 548 | 548 | 41,000 |
| 1996/01/31 | 555 | 559 | 543 | 550 | 24,000 |
| 1996/01/30 | 547 | 567 | 545 | 545 | 56,000 |
| 1996/01/29 | 520 | 545 | 520 | 545 | 6,000 |
| 1996/01/26 | 513 | 513 | 513 | 513 | 6,000 |
| 1996/01/25 | 523 | 523 | 523 | 523 | 1,000 |
| 1996/01/24 | 524 | 524 | 520 | 524 | 6,000 |
| 1996/01/23 | 525 | 530 | 525 | 525 | 12,000 |
| 1996/01/22 | 523 | 539 | 520 | 525 | 23,000 |
| 1996/01/19 | 523 | 523 | 522 | 522 | 7,000 |
| 1996/01/18 | 549 | 550 | 530 | 535 | 37,000 |
| 1996/01/17 | 531 | 550 | 531 | 540 | 31,000 |
| 1996/01/16 | 530 | 540 | 530 | 530 | 33,000 |
| 1996/01/12 | 535 | 538 | 520 | 520 | 22,000 |
| 1996/01/11 | 539 | 545 | 536 | 536 | 34,000 |
| 1996/01/10 | 555 | 555 | 540 | 540 | 20,000 |
| 1996/01/09 | 538 | 550 | 537 | 550 | 18,000 |
| 1996/01/08 | 546 | 546 | 536 | 537 | 11,000 |
| 1996/01/05 | 544 | 549 | 540 | 549 | 44,000 |
| 1996/01/04 | 542 | 543 | 539 | 540 | 21,000 |