日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 291 299 291 299 26,000
1999/12/29 292 300 292 296 25,000
1999/12/28 279 285 279 285 20,000
1999/12/27 275 275 260 275 20,000
1999/12/24 248 260 248 250 59,000
1999/12/22 250 255 240 245 25,000
1999/12/21 256 261 245 250 33,000
1999/12/20 265 275 251 251 20,000
1999/12/17 275 281 270 270 36,000
1999/12/16 285 285 280 280 19,000
1999/12/15 281 286 278 280 21,000
1999/12/14 297 300 290 290 44,000
1999/12/13 302 310 298 298 22,000
1999/12/10 296 301 296 301 59,000
1999/12/09 320 320 300 300 25,000
1999/12/08 314 316 310 316 22,000
1999/12/07 330 330 318 318 35,000
1999/12/06 323 330 314 322 41,000
1999/12/03 310 320 301 303 65,000
1999/12/02 300 303 300 300 17,000
1999/12/01 291 295 291 295 9,000
1999/11/30 295 300 291 291 20,000
1999/11/29 292 299 289 290 23,000
1999/11/26 296 302 295 300 13,000
1999/11/25 299 302 290 290 14,000
1999/11/24 305 305 298 298 16,000
1999/11/22 325 335 292 298 41,000
1999/11/19 325 335 324 330 28,000
1999/11/18 300 330 300 330 48,000
1999/11/17 310 310 290 290 36,000
1999/11/16 298 300 284 300 48,000
1999/11/15 308 308 291 301 110,000
1999/11/12 330 334 321 321 55,000
1999/11/11 340 340 335 335 44,000
1999/11/10 332 342 332 342 55,000
1999/11/09 314 347 314 342 73,000
1999/11/08 325 325 306 306 109,000
1999/11/05 332 343 332 340 104,000
1999/11/04 357 380 352 352 398,000
1999/11/02 334 347 331 347 264,000
1999/11/01 295 300 275 284 67,000
1999/10/29 246 305 245 305 73,000
1999/10/28 240 245 240 245 9,000
1999/10/27 237 245 236 245 9,000
1999/10/26 239 245 235 235 28,000
1999/10/25 236 237 235 235 18,000
1999/10/22 241 241 235 235 8,000
1999/10/21 250 250 241 241 13,000
1999/10/20 241 250 240 240 41,000
1999/10/19 239 240 235 240 7,000
1999/10/18 244 244 240 240 5,000
1999/10/15 252 252 245 245 16,000
1999/10/14 250 251 247 250 36,000
1999/10/13 255 257 250 250 21,000
1999/10/12 255 261 252 261 14,000
1999/10/08 265 265 250 255 24,000
1999/10/07 265 265 259 265 14,000
1999/10/06 270 270 265 265 13,000
1999/10/05 280 280 265 270 14,000
1999/10/04 270 270 270 270 7,000
1999/10/01 265 270 265 270 22,000
1999/09/30 265 280 265 280 5,000
1999/09/29 260 270 260 265 35,000
1999/09/28 255 260 255 260 17,000
1999/09/27 261 263 260 260 38,000
1999/09/24 266 285 260 263 23,000
1999/09/22 275 277 275 277 6,000
1999/09/21 286 290 280 280 24,000
1999/09/20 280 285 275 282 16,000
1999/09/17 275 275 265 265 11,000
1999/09/16 277 280 268 275 12,000
1999/09/14 281 281 276 279 35,000
1999/09/13 270 281 265 281 26,000
1999/09/10 280 280 271 273 51,000
1999/09/09 270 275 267 270 17,000
1999/09/08 275 275 270 270 25,000
1999/09/07 280 280 275 275 17,000
1999/09/06 280 281 280 281 2,000
1999/09/03 279 281 279 281 22,000
1999/09/02 282 285 275 282 21,000
1999/09/01 285 286 285 285 13,000
1999/08/31 287 291 287 290 10,000
1999/08/27 292 292 292 292 5,000
1999/08/26 295 295 295 295 1,000
1999/08/25 296 296 295 295 6,000
1999/08/24 300 300 295 295 20,000
1999/08/23 292 307 292 300 7,000
1999/08/20 295 295 290 290 4,000
1999/08/19 298 298 289 289 4,000
1999/08/18 310 310 310 310 2,000
1999/08/17 320 320 310 310 4,000
1999/08/16 316 320 316 320 13,000
1999/08/13 282 296 282 291 15,000
1999/08/12 288 288 283 283 3,000
1999/08/11 280 285 280 285 4,000
1999/08/10 290 290 285 285 4,000
1999/08/09 275 290 275 290 5,000
1999/08/06 312 312 292 292 11,000
1999/08/05 301 306 301 302 13,000
1999/08/04 305 310 305 306 14,000
1999/08/03 310 311 305 305 18,000
1999/08/02 311 311 305 306 27,000
1999/07/30 317 322 310 310 15,000
1999/07/29 317 317 317 317 9,000
1999/07/28 321 330 315 316 16,000
1999/07/27 323 326 321 321 15,000
1999/07/26 315 325 315 320 11,000
1999/07/23 318 325 318 320 20,000
1999/07/22 325 325 320 320 25,000
1999/07/21 324 330 322 325 12,000
1999/07/19 330 330 325 325 33,000
1999/07/16 330 335 330 331 31,000
1999/07/15 345 345 330 340 35,000
1999/07/14 340 345 335 345 23,000
1999/07/13 355 358 342 350 45,000
1999/07/12 355 358 350 355 14,000
1999/07/09 355 356 350 350 55,000
1999/07/08 338 352 335 350 54,000
1999/07/07 328 330 326 330 12,000
1999/07/06 332 335 326 326 21,000
1999/07/05 335 335 330 330 36,000
1999/07/02 330 335 330 330 35,000
1999/07/01 332 335 330 335 32,000
1999/06/30 340 340 330 339 23,000
1999/06/29 329 340 329 330 10,000
1999/06/28 344 344 328 328 26,000
1999/06/25 331 331 325 325 22,000
1999/06/24 344 345 338 338 17,000
1999/06/23 350 350 340 343 10,000
1999/06/22 346 355 340 350 40,000
1999/06/21 355 355 342 342 44,000
1999/06/18 355 355 339 340 33,000
1999/06/17 369 369 350 350 29,000
1999/06/16 356 374 350 364 183,000
1999/06/15 349 352 345 346 39,000
1999/06/14 335 346 335 346 20,000
1999/06/11 335 337 329 329 79,000
1999/06/10 320 325 318 325 17,000
1999/06/09 311 319 310 313 11,000
1999/06/08 317 319 315 315 9,000
1999/06/07 320 320 315 315 9,000
1999/06/04 324 330 320 320 35,000
1999/06/03 311 322 307 322 35,000
1999/06/02 315 315 310 310 8,000
1999/06/01 305 310 302 310 48,000
1999/05/31 308 310 305 305 38,000
1999/05/28 314 314 305 308 26,000
1999/05/27 319 320 315 315 46,000
1999/05/26 306 320 306 319 37,000
1999/05/25 306 315 306 310 36,000
1999/05/24 307 307 302 305 18,000
1999/05/21 305 307 301 302 38,000
1999/05/20 310 315 305 310 23,000
1999/05/19 316 316 315 315 16,000
1999/05/18 316 325 316 317 22,000
1999/05/17 337 337 315 321 16,000
1999/05/14 335 340 331 332 13,000
1999/05/13 331 332 331 331 17,000
1999/05/12 335 335 330 331 20,000
1999/05/11 342 342 332 333 41,000
1999/05/10 340 349 338 338 46,000
1999/05/07 355 356 345 350 26,000
1999/05/06 341 360 340 356 71,000
1999/04/30 342 343 333 339 30,000
1999/04/28 343 350 343 349 23,000
1999/04/27 342 347 340 347 32,000
1999/04/26 332 340 328 332 31,000
1999/04/23 321 332 320 332 29,000
1999/04/22 326 327 320 326 33,000
1999/04/21 340 340 330 331 55,000
1999/04/20 355 355 340 350 117,000
1999/04/19 356 360 340 353 111,000
1999/04/16 346 350 345 346 57,000
1999/04/15 360 360 350 350 79,000
1999/04/14 369 373 340 360 142,000
1999/04/13 340 368 340 361 240,000
1999/04/12 345 350 330 335 145,000
1999/04/09 332 343 320 335 278,000
1999/04/08 285 325 280 311 202,000
1999/04/07 237 245 235 245 18,000
1999/04/06 240 242 232 232 28,000
1999/04/05 230 235 230 230 20,000
1999/04/02 240 240 227 227 14,000
1999/04/01 229 231 226 226 16,000
1999/03/31 227 227 225 225 11,000
1999/03/30 229 230 227 229 8,000
1999/03/29 228 229 227 227 14,000
1999/03/26 230 230 230 230 11,000
1999/03/25 230 231 230 230 21,000
1999/03/24 231 231 230 230 12,000
1999/03/23 231 238 230 230 27,000
1999/03/19 240 240 235 239 23,000
1999/03/18 241 241 235 235 7,000
1999/03/17 243 244 235 241 14,000
1999/03/16 235 244 235 244 6,000
1999/03/15 240 244 231 236 44,000
1999/03/12 244 245 244 245 18,000
1999/03/11 240 240 231 240 16,000
1999/03/10 230 230 226 230 16,000
1999/03/09 235 244 230 244 25,000
1999/03/08 238 240 238 238 24,000
1999/03/05 238 238 238 238 2,000
1999/03/04 237 239 228 228 6,000
1999/03/03 225 225 225 225 4,000
1999/03/02 232 232 225 225 7,000
1999/03/01 232 232 232 232 13,000
1999/02/26 234 234 230 234 7,000
1999/02/25 230 235 225 225 16,000
1999/02/24 225 235 225 225 18,000
1999/02/23 234 235 225 235 14,000
1999/02/22 230 235 221 232 15,000
1999/02/19 220 220 213 215 33,000
1999/02/18 228 233 226 226 17,000
1999/02/17 236 236 228 228 15,000
1999/02/16 227 229 226 226 6,000
1999/02/15 224 230 224 225 16,000
1999/02/12 223 230 220 230 33,000
1999/02/10 225 225 223 223 12,000
1999/02/09 240 240 223 223 15,000
1999/02/08 230 230 230 230 3,000
1999/02/05 230 230 230 230 2,000
1999/02/04 235 235 234 234 4,000
1999/02/03 240 240 235 235 4,000
1999/02/02 249 250 249 250 2,000
1999/02/01 244 244 242 244 15,000
1999/01/28 230 232 222 232 20,000
1999/01/27 254 254 231 231 6,000
1999/01/26 235 235 235 235 2,000
1999/01/25 235 236 217 236 39,000
1999/01/22 235 245 235 245 7,000
1999/01/21 245 245 245 245 5,000
1999/01/19 227 227 227 227 1,000
1999/01/18 228 240 226 240 10,000
1999/01/14 231 231 226 226 7,000
1999/01/13 240 240 230 230 4,000
1999/01/12 230 230 230 230 2,000
1999/01/11 230 240 230 240 4,000
1999/01/08 228 230 228 230 2,000
1999/01/07 227 236 227 227 7,000
1999/01/06 227 227 227 227 3,000
1999/01/04 235 235 226 226 4,000

このページの先頭へ