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 |
---|---|---|---|---|---|
1997/12/30 | 208 | 208 | 208 | 208 | 1,000 |
1997/12/29 | 215 | 215 | 215 | 215 | 1,000 |
1997/12/26 | 220 | 220 | 220 | 220 | 1,000 |
1997/12/25 | 205 | 225 | 205 | 220 | 9,000 |
1997/12/24 | 219 | 219 | 210 | 210 | 10,000 |
1997/12/22 | 216 | 220 | 209 | 209 | 17,000 |
1997/12/19 | 236 | 236 | 221 | 221 | 12,000 |
1997/12/18 | 250 | 250 | 240 | 241 | 5,000 |
1997/12/17 | 235 | 255 | 230 | 248 | 14,000 |
1997/12/16 | 235 | 243 | 235 | 240 | 12,000 |
1997/12/15 | 240 | 240 | 240 | 240 | 11,000 |
1997/12/12 | 257 | 257 | 248 | 249 | 59,000 |
1997/12/11 | 252 | 252 | 252 | 252 | 15,000 |
1997/12/10 | 260 | 260 | 260 | 260 | 1,000 |
1997/12/09 | 253 | 255 | 252 | 252 | 5,000 |
1997/12/08 | 257 | 262 | 252 | 252 | 4,000 |
1997/12/05 | 253 | 253 | 252 | 252 | 4,000 |
1997/12/04 | 252 | 254 | 252 | 253 | 8,000 |
1997/12/03 | 260 | 260 | 260 | 260 | 1,000 |
1997/12/02 | 272 | 275 | 272 | 275 | 4,000 |
1997/12/01 | 257 | 267 | 257 | 265 | 3,000 |
1997/11/28 | 260 | 260 | 252 | 252 | 15,000 |
1997/11/27 | 265 | 265 | 252 | 260 | 11,000 |
1997/11/26 | 253 | 262 | 253 | 262 | 8,000 |
1997/11/25 | 257 | 258 | 257 | 258 | 2,000 |
1997/11/21 | 268 | 281 | 268 | 281 | 8,000 |
1997/11/20 | 262 | 265 | 262 | 265 | 5,000 |
1997/11/19 | 281 | 281 | 260 | 260 | 12,000 |
1997/11/18 | 286 | 301 | 282 | 301 | 17,000 |
1997/11/17 | 274 | 282 | 274 | 281 | 38,000 |
1997/11/14 | 271 | 271 | 264 | 265 | 16,000 |
1997/11/13 | 260 | 260 | 260 | 260 | 6,000 |
1997/11/12 | 268 | 268 | 264 | 264 | 3,000 |
1997/11/11 | 263 | 263 | 263 | 263 | 6,000 |
1997/11/10 | 299 | 299 | 254 | 263 | 31,000 |
1997/11/07 | 301 | 302 | 297 | 299 | 12,000 |
1997/11/06 | 317 | 318 | 310 | 310 | 18,000 |
1997/11/05 | 332 | 339 | 320 | 321 | 15,000 |
1997/11/04 | 335 | 340 | 324 | 324 | 31,000 |
1997/10/31 | 315 | 340 | 315 | 339 | 64,000 |
1997/10/30 | 341 | 341 | 320 | 325 | 44,000 |
1997/10/28 | 237 | 245 | 237 | 245 | 16,000 |
1997/10/27 | 245 | 245 | 243 | 243 | 7,000 |
1997/10/24 | 236 | 236 | 236 | 236 | 1,000 |
1997/10/23 | 242 | 242 | 236 | 236 | 2,000 |
1997/10/22 | 225 | 227 | 225 | 227 | 3,000 |
1997/10/21 | 225 | 225 | 225 | 225 | 1,000 |
1997/10/20 | 220 | 223 | 215 | 223 | 3,000 |
1997/10/17 | 224 | 224 | 213 | 213 | 27,000 |
1997/10/16 | 215 | 219 | 215 | 219 | 5,000 |
1997/10/15 | 223 | 223 | 223 | 223 | 1,000 |
1997/10/14 | 219 | 219 | 215 | 218 | 26,000 |
1997/10/13 | 216 | 216 | 216 | 216 | 5,000 |
1997/10/09 | 229 | 237 | 227 | 236 | 7,000 |
1997/10/08 | 234 | 234 | 223 | 223 | 9,000 |
1997/10/07 | 230 | 230 | 229 | 229 | 8,000 |
1997/10/06 | 220 | 240 | 220 | 240 | 12,000 |
1997/10/03 | 211 | 215 | 211 | 215 | 10,000 |
1997/10/02 | 230 | 230 | 218 | 220 | 27,000 |
1997/10/01 | 223 | 228 | 220 | 228 | 13,000 |
1997/09/30 | 229 | 229 | 222 | 223 | 7,000 |
1997/09/29 | 230 | 234 | 225 | 229 | 17,000 |
1997/09/26 | 228 | 234 | 222 | 234 | 37,000 |
1997/09/25 | 280 | 280 | 253 | 253 | 11,000 |
1997/09/24 | 293 | 294 | 290 | 294 | 7,000 |
1997/09/22 | 300 | 300 | 295 | 295 | 2,000 |
1997/09/19 | 298 | 298 | 298 | 298 | 1,000 |
1997/09/18 | 299 | 299 | 298 | 298 | 4,000 |
1997/09/17 | 300 | 300 | 300 | 300 | 2,000 |
1997/09/16 | 308 | 308 | 305 | 305 | 7,000 |
1997/09/12 | 320 | 320 | 315 | 315 | 18,000 |
1997/09/11 | 317 | 318 | 307 | 307 | 8,000 |
1997/09/10 | 316 | 318 | 316 | 318 | 5,000 |
1997/09/09 | 326 | 326 | 320 | 320 | 5,000 |
1997/09/08 | 332 | 332 | 326 | 326 | 4,000 |
1997/09/05 | 343 | 343 | 337 | 337 | 3,000 |
1997/09/04 | 336 | 336 | 336 | 336 | 3,000 |
1997/09/03 | 341 | 346 | 341 | 341 | 3,000 |
1997/09/02 | 331 | 331 | 331 | 331 | 2,000 |
1997/09/01 | 340 | 340 | 330 | 330 | 2,000 |
1997/08/29 | 339 | 340 | 339 | 340 | 2,000 |
1997/08/28 | 339 | 346 | 339 | 345 | 4,000 |
1997/08/27 | 359 | 359 | 349 | 349 | 2,000 |
1997/08/26 | 360 | 360 | 360 | 360 | 1,000 |
1997/08/25 | 357 | 361 | 357 | 361 | 5,000 |
1997/08/22 | 348 | 357 | 348 | 357 | 2,000 |
1997/08/21 | 335 | 342 | 335 | 342 | 7,000 |
1997/08/20 | 336 | 336 | 336 | 336 | 1,000 |
1997/08/14 | 335 | 337 | 335 | 336 | 5,000 |
1997/08/13 | 330 | 330 | 330 | 330 | 13,000 |
1997/08/12 | 322 | 324 | 322 | 324 | 3,000 |
1997/08/11 | 325 | 325 | 325 | 325 | 9,000 |
1997/08/06 | 342 | 345 | 337 | 338 | 12,000 |
1997/08/05 | 339 | 347 | 339 | 347 | 12,000 |
1997/08/04 | 340 | 340 | 340 | 340 | 14,000 |
1997/08/01 | 344 | 345 | 340 | 340 | 7,000 |
1997/07/31 | 345 | 345 | 345 | 345 | 4,000 |
1997/07/30 | 355 | 355 | 348 | 348 | 6,000 |
1997/07/29 | 364 | 364 | 352 | 352 | 6,000 |
1997/07/28 | 362 | 366 | 362 | 366 | 3,000 |
1997/07/25 | 371 | 371 | 361 | 361 | 16,000 |
1997/07/24 | 371 | 371 | 371 | 371 | 16,000 |
1997/07/23 | 380 | 380 | 380 | 380 | 4,000 |
1997/07/22 | 384 | 384 | 383 | 383 | 18,000 |
1997/07/18 | 380 | 381 | 380 | 380 | 9,000 |
1997/07/17 | 385 | 385 | 385 | 385 | 2,000 |
1997/07/16 | 372 | 385 | 370 | 385 | 5,000 |
1997/07/15 | 381 | 381 | 370 | 370 | 3,000 |
1997/07/14 | 382 | 382 | 373 | 380 | 7,000 |
1997/07/11 | 380 | 380 | 380 | 380 | 1,000 |
1997/07/10 | 389 | 389 | 380 | 380 | 8,000 |
1997/07/09 | 393 | 393 | 392 | 392 | 5,000 |
1997/07/08 | 392 | 400 | 392 | 400 | 4,000 |
1997/07/07 | 395 | 395 | 391 | 391 | 2,000 |
1997/07/04 | 392 | 392 | 388 | 390 | 10,000 |
1997/07/03 | 390 | 390 | 390 | 390 | 5,000 |
1997/07/02 | 391 | 392 | 387 | 390 | 8,000 |
1997/07/01 | 384 | 384 | 383 | 383 | 3,000 |
1997/06/30 | 393 | 393 | 393 | 393 | 1,000 |
1997/06/27 | 407 | 407 | 401 | 401 | 5,000 |
1997/06/26 | 403 | 405 | 401 | 405 | 7,000 |
1997/06/25 | 395 | 398 | 393 | 393 | 9,000 |
1997/06/24 | 390 | 390 | 388 | 390 | 16,000 |
1997/06/23 | 395 | 395 | 388 | 388 | 8,000 |
1997/06/20 | 410 | 410 | 400 | 400 | 4,000 |
1997/06/19 | 409 | 409 | 405 | 405 | 14,000 |
1997/06/18 | 405 | 415 | 405 | 409 | 11,000 |
1997/06/17 | 405 | 409 | 405 | 405 | 6,000 |
1997/06/16 | 412 | 412 | 410 | 410 | 2,000 |
1997/06/13 | 429 | 429 | 407 | 407 | 13,000 |
1997/06/12 | 425 | 425 | 425 | 425 | 3,000 |
1997/06/11 | 418 | 425 | 418 | 420 | 11,000 |
1997/06/10 | 418 | 424 | 418 | 420 | 9,000 |
1997/06/09 | 418 | 420 | 418 | 418 | 8,000 |
1997/06/06 | 421 | 421 | 412 | 420 | 32,000 |
1997/06/05 | 425 | 429 | 420 | 426 | 26,000 |
1997/06/04 | 380 | 410 | 380 | 410 | 31,000 |
1997/06/03 | 376 | 377 | 376 | 377 | 6,000 |
1997/06/02 | 375 | 377 | 375 | 377 | 5,000 |
1997/05/30 | 379 | 380 | 376 | 380 | 8,000 |
1997/05/29 | 382 | 385 | 380 | 380 | 18,000 |
1997/05/28 | 377 | 377 | 377 | 377 | 1,000 |
1997/05/27 | 375 | 382 | 375 | 382 | 14,000 |
1997/05/26 | 389 | 391 | 389 | 390 | 8,000 |
1997/05/23 | 385 | 385 | 385 | 385 | 7,000 |
1997/05/22 | 382 | 382 | 375 | 380 | 7,000 |
1997/05/21 | 375 | 381 | 375 | 381 | 19,000 |
1997/05/20 | 385 | 388 | 380 | 380 | 20,000 |
1997/05/19 | 379 | 385 | 375 | 385 | 34,000 |
1997/05/16 | 394 | 394 | 394 | 394 | 2,000 |
1997/05/15 | 393 | 397 | 393 | 393 | 3,000 |
1997/05/13 | 405 | 405 | 398 | 398 | 6,000 |
1997/05/12 | 396 | 402 | 393 | 401 | 9,000 |
1997/05/09 | 406 | 406 | 391 | 391 | 6,000 |
1997/05/08 | 397 | 406 | 397 | 406 | 7,000 |
1997/05/07 | 412 | 412 | 407 | 407 | 7,000 |
1997/05/06 | 410 | 410 | 407 | 407 | 13,000 |
1997/05/02 | 392 | 392 | 390 | 392 | 9,000 |
1997/05/01 | 398 | 405 | 397 | 403 | 15,000 |
1997/04/30 | 400 | 400 | 397 | 397 | 10,000 |
1997/04/28 | 397 | 397 | 397 | 397 | 19,000 |
1997/04/24 | 400 | 400 | 397 | 397 | 2,000 |
1997/04/23 | 400 | 400 | 397 | 397 | 6,000 |
1997/04/22 | 409 | 409 | 400 | 400 | 10,000 |
1997/04/21 | 400 | 400 | 399 | 399 | 2,000 |
1997/04/18 | 392 | 392 | 392 | 392 | 2,000 |
1997/04/17 | 378 | 378 | 373 | 373 | 13,000 |
1997/04/16 | 360 | 373 | 358 | 373 | 6,000 |
1997/04/15 | 331 | 340 | 331 | 332 | 4,000 |
1997/04/14 | 343 | 343 | 327 | 329 | 13,000 |
1997/04/11 | 345 | 345 | 335 | 343 | 20,000 |
1997/04/10 | 369 | 369 | 349 | 350 | 18,000 |
1997/04/09 | 375 | 376 | 375 | 375 | 17,000 |
1997/04/08 | 380 | 380 | 378 | 380 | 4,000 |
1997/04/07 | 395 | 397 | 395 | 397 | 4,000 |
1997/04/04 | 400 | 400 | 390 | 390 | 11,000 |
1997/04/03 | 386 | 405 | 386 | 405 | 2,000 |
1997/04/02 | 385 | 385 | 380 | 382 | 3,000 |
1997/04/01 | 388 | 388 | 385 | 385 | 5,000 |
1997/03/31 | 390 | 390 | 388 | 388 | 3,000 |
1997/03/28 | 392 | 394 | 392 | 394 | 4,000 |
1997/03/27 | 400 | 400 | 390 | 390 | 31,000 |
1997/03/26 | 412 | 412 | 400 | 400 | 31,000 |
1997/03/25 | 415 | 415 | 413 | 413 | 4,000 |
1997/03/24 | 421 | 425 | 415 | 415 | 9,000 |
1997/03/21 | 433 | 433 | 425 | 430 | 5,000 |
1997/03/19 | 431 | 435 | 430 | 430 | 6,000 |
1997/03/18 | 425 | 426 | 425 | 426 | 5,000 |
1997/03/14 | 417 | 418 | 417 | 418 | 18,000 |
1997/03/13 | 431 | 431 | 431 | 431 | 1,000 |
1997/03/12 | 437 | 438 | 432 | 432 | 3,000 |
1997/03/11 | 433 | 433 | 432 | 432 | 6,000 |
1997/03/10 | 431 | 431 | 428 | 431 | 8,000 |
1997/03/06 | 440 | 440 | 434 | 434 | 9,000 |
1997/03/05 | 441 | 445 | 440 | 440 | 14,000 |
1997/03/04 | 440 | 441 | 440 | 441 | 3,000 |
1997/03/03 | 438 | 438 | 438 | 438 | 2,000 |
1997/02/28 | 470 | 470 | 448 | 448 | 19,000 |
1997/02/27 | 471 | 471 | 465 | 465 | 3,000 |
1997/02/26 | 466 | 467 | 466 | 467 | 3,000 |
1997/02/25 | 469 | 469 | 465 | 465 | 4,000 |
1997/02/24 | 465 | 465 | 465 | 465 | 1,000 |
1997/02/21 | 452 | 466 | 452 | 465 | 6,000 |
1997/02/20 | 433 | 433 | 433 | 433 | 1,000 |
1997/02/19 | 432 | 432 | 432 | 432 | 1,000 |
1997/02/14 | 441 | 441 | 436 | 436 | 2,000 |
1997/02/13 | 442 | 442 | 442 | 442 | 2,000 |
1997/02/12 | 442 | 442 | 442 | 442 | 1,000 |
1997/02/10 | 441 | 442 | 441 | 442 | 2,000 |
1997/02/07 | 448 | 448 | 425 | 425 | 3,000 |
1997/02/06 | 452 | 459 | 452 | 453 | 10,000 |
1997/02/05 | 462 | 462 | 450 | 450 | 6,000 |
1997/02/04 | 457 | 457 | 456 | 456 | 7,000 |
1997/01/31 | 451 | 467 | 451 | 462 | 6,000 |
1997/01/30 | 452 | 461 | 450 | 450 | 5,000 |
1997/01/29 | 450 | 455 | 450 | 450 | 8,000 |
1997/01/28 | 449 | 449 | 449 | 449 | 6,000 |
1997/01/27 | 459 | 459 | 450 | 450 | 2,000 |
1997/01/24 | 461 | 461 | 460 | 460 | 3,000 |
1997/01/23 | 473 | 473 | 461 | 461 | 6,000 |
1997/01/22 | 455 | 469 | 455 | 469 | 7,000 |
1997/01/21 | 455 | 455 | 455 | 455 | 1,000 |
1997/01/20 | 466 | 466 | 448 | 455 | 7,000 |
1997/01/14 | 441 | 450 | 439 | 450 | 8,000 |
1997/01/13 | 422 | 430 | 420 | 427 | 8,000 |
1997/01/10 | 421 | 421 | 406 | 407 | 16,000 |
1997/01/09 | 455 | 455 | 441 | 441 | 49,000 |
1997/01/08 | 475 | 475 | 460 | 460 | 9,000 |
1997/01/07 | 477 | 477 | 475 | 475 | 3,000 |
1997/01/06 | 476 | 476 | 475 | 475 | 3,000 |