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 |
|---|---|---|---|---|---|
| 2003/12/30 | 228 | 230 | 223 | 225 | 137,000 |
| 2003/12/29 | 218 | 223 | 214 | 219 | 391,000 |
| 2003/12/26 | 201 | 212 | 200 | 208 | 240,000 |
| 2003/12/25 | 187 | 201 | 186 | 195 | 438,000 |
| 2003/12/24 | 195 | 196 | 186 | 192 | 474,000 |
| 2003/12/22 | 205 | 205 | 196 | 199 | 413,000 |
| 2003/12/19 | 212 | 215 | 202 | 205 | 425,000 |
| 2003/12/18 | 209 | 215 | 208 | 214 | 126,000 |
| 2003/12/17 | 223 | 223 | 210 | 212 | 148,000 |
| 2003/12/16 | 220 | 226 | 220 | 222 | 137,000 |
| 2003/12/15 | 220 | 227 | 218 | 223 | 163,000 |
| 2003/12/12 | 215 | 225 | 210 | 215 | 298,000 |
| 2003/12/11 | 216 | 219 | 210 | 212 | 238,000 |
| 2003/12/10 | 219 | 221 | 215 | 216 | 161,000 |
| 2003/12/09 | 226 | 228 | 221 | 223 | 269,000 |
| 2003/12/08 | 225 | 231 | 222 | 225 | 148,000 |
| 2003/12/05 | 230 | 234 | 225 | 225 | 122,000 |
| 2003/12/04 | 230 | 235 | 225 | 230 | 143,000 |
| 2003/12/03 | 230 | 232 | 223 | 227 | 133,000 |
| 2003/12/02 | 233 | 236 | 230 | 231 | 117,000 |
| 2003/12/01 | 215 | 234 | 215 | 233 | 267,000 |
| 2003/11/28 | 236 | 249 | 230 | 235 | 637,000 |
| 2003/11/27 | 229 | 240 | 228 | 236 | 269,000 |
| 2003/11/26 | 224 | 229 | 222 | 226 | 201,000 |
| 2003/11/25 | 220 | 226 | 219 | 219 | 145,000 |
| 2003/11/21 | 210 | 230 | 210 | 218 | 267,000 |
| 2003/11/20 | 206 | 213 | 206 | 210 | 146,000 |
| 2003/11/19 | 200 | 209 | 200 | 208 | 244,000 |
| 2003/11/18 | 211 | 215 | 197 | 214 | 658,000 |
| 2003/11/17 | 240 | 240 | 213 | 221 | 407,000 |
| 2003/11/14 | 248 | 251 | 244 | 244 | 192,000 |
| 2003/11/13 | 252 | 252 | 242 | 246 | 155,000 |
| 2003/11/12 | 239 | 253 | 237 | 242 | 256,000 |
| 2003/11/11 | 248 | 249 | 232 | 239 | 415,000 |
| 2003/11/10 | 264 | 264 | 251 | 258 | 382,000 |
| 2003/11/07 | 262 | 272 | 262 | 265 | 583,000 |
| 2003/11/06 | 253 | 277 | 253 | 266 | 2,574,000 |
| 2003/11/05 | 246 | 254 | 245 | 248 | 430,000 |
| 2003/11/04 | 247 | 247 | 242 | 246 | 288,000 |
| 2003/10/31 | 250 | 253 | 240 | 240 | 214,000 |
| 2003/10/30 | 242 | 253 | 237 | 250 | 528,000 |
| 2003/10/29 | 241 | 243 | 235 | 236 | 249,000 |
| 2003/10/28 | 226 | 236 | 226 | 232 | 121,000 |
| 2003/10/27 | 223 | 227 | 222 | 225 | 132,000 |
| 2003/10/24 | 225 | 228 | 222 | 223 | 306,000 |
| 2003/10/23 | 238 | 238 | 220 | 220 | 453,000 |
| 2003/10/22 | 253 | 254 | 242 | 242 | 346,000 |
| 2003/10/21 | 243 | 256 | 242 | 251 | 673,000 |
| 2003/10/20 | 244 | 244 | 241 | 241 | 138,000 |
| 2003/10/17 | 243 | 243 | 239 | 241 | 265,000 |
| 2003/10/16 | 233 | 240 | 231 | 239 | 359,000 |
| 2003/10/15 | 235 | 235 | 231 | 233 | 305,000 |
| 2003/10/14 | 244 | 245 | 236 | 236 | 289,000 |
| 2003/10/10 | 241 | 241 | 230 | 241 | 350,000 |
| 2003/10/09 | 248 | 249 | 244 | 245 | 231,000 |
| 2003/10/08 | 251 | 252 | 248 | 249 | 338,000 |
| 2003/10/07 | 260 | 260 | 253 | 254 | 258,000 |
| 2003/10/06 | 267 | 267 | 260 | 260 | 425,000 |
| 2003/10/03 | 245 | 262 | 245 | 260 | 643,000 |
| 2003/10/02 | 240 | 244 | 240 | 243 | 205,000 |
| 2003/10/01 | 240 | 242 | 236 | 240 | 220,000 |
| 2003/09/30 | 239 | 244 | 239 | 242 | 164,000 |
| 2003/09/29 | 240 | 242 | 238 | 239 | 180,000 |
| 2003/09/26 | 228 | 243 | 227 | 242 | 337,000 |
| 2003/09/25 | 232 | 240 | 230 | 233 | 293,000 |
| 2003/09/24 | 241 | 246 | 238 | 241 | 367,000 |
| 2003/09/22 | 250 | 251 | 245 | 247 | 326,000 |
| 2003/09/19 | 259 | 263 | 253 | 256 | 345,000 |
| 2003/09/18 | 256 | 259 | 249 | 257 | 571,000 |
| 2003/09/17 | 268 | 273 | 259 | 261 | 458,000 |
| 2003/09/16 | 271 | 273 | 268 | 269 | 329,000 |
| 2003/09/12 | 279 | 280 | 272 | 276 | 357,000 |
| 2003/09/11 | 278 | 278 | 272 | 274 | 108,000 |
| 2003/09/10 | 280 | 282 | 274 | 277 | 332,000 |
| 2003/09/09 | 279 | 285 | 277 | 283 | 358,000 |
| 2003/09/08 | 265 | 280 | 265 | 272 | 463,000 |
| 2003/09/05 | 269 | 274 | 268 | 270 | 446,000 |
| 2003/09/04 | 284 | 285 | 270 | 274 | 564,000 |
| 2003/09/03 | 287 | 293 | 282 | 284 | 431,000 |
| 2003/09/02 | 298 | 298 | 285 | 289 | 742,000 |
| 2003/09/01 | 304 | 304 | 294 | 296 | 751,000 |
| 2003/08/29 | 295 | 306 | 295 | 299 | 1,553,000 |
| 2003/08/28 | 284 | 301 | 283 | 294 | 1,676,000 |
| 2003/08/27 | 289 | 293 | 284 | 287 | 1,302,000 |
| 2003/08/26 | 282 | 288 | 272 | 288 | 1,213,000 |
| 2003/08/25 | 261 | 288 | 261 | 284 | 1,674,000 |
| 2003/08/22 | 276 | 277 | 262 | 270 | 981,000 |
| 2003/08/21 | 271 | 282 | 264 | 274 | 2,413,000 |
| 2003/08/20 | 251 | 272 | 248 | 272 | 5,240,000 |
| 2003/08/19 | 225 | 237 | 224 | 236 | 861,000 |
| 2003/08/18 | 230 | 230 | 224 | 226 | 215,000 |
| 2003/08/15 | 232 | 232 | 226 | 230 | 245,000 |
| 2003/08/14 | 229 | 232 | 223 | 232 | 608,000 |
| 2003/08/13 | 222 | 233 | 222 | 229 | 505,000 |
| 2003/08/12 | 211 | 221 | 211 | 217 | 224,000 |
| 2003/08/11 | 211 | 211 | 209 | 211 | 145,000 |
| 2003/08/08 | 217 | 217 | 207 | 213 | 238,000 |
| 2003/08/07 | 215 | 224 | 213 | 217 | 457,000 |
| 2003/08/06 | 207 | 212 | 206 | 211 | 403,000 |
| 2003/08/05 | 212 | 215 | 209 | 212 | 498,000 |
| 2003/08/04 | 224 | 225 | 214 | 217 | 425,000 |
| 2003/08/01 | 230 | 231 | 224 | 227 | 461,000 |
| 2003/07/31 | 232 | 234 | 224 | 230 | 467,000 |
| 2003/07/30 | 228 | 236 | 226 | 232 | 782,000 |
| 2003/07/29 | 221 | 241 | 221 | 230 | 1,632,000 |
| 2003/07/28 | 224 | 224 | 218 | 220 | 369,000 |
| 2003/07/25 | 220 | 227 | 215 | 224 | 597,000 |
| 2003/07/24 | 225 | 235 | 222 | 222 | 1,381,000 |
| 2003/07/23 | 205 | 225 | 203 | 223 | 2,115,000 |
| 2003/07/22 | 210 | 213 | 198 | 206 | 383,000 |
| 2003/07/18 | 183 | 215 | 183 | 205 | 1,465,000 |
| 2003/07/17 | 203 | 205 | 193 | 198 | 1,056,000 |
| 2003/07/16 | 193 | 213 | 186 | 213 | 1,325,000 |
| 2003/07/15 | 183 | 196 | 183 | 189 | 936,000 |
| 2003/07/14 | 186 | 186 | 181 | 181 | 187,000 |
| 2003/07/11 | 185 | 185 | 180 | 181 | 256,000 |
| 2003/07/10 | 183 | 187 | 177 | 185 | 345,000 |
| 2003/07/09 | 182 | 182 | 177 | 177 | 159,000 |
| 2003/07/08 | 182 | 187 | 176 | 178 | 465,000 |
| 2003/07/07 | 179 | 182 | 176 | 182 | 135,000 |
| 2003/07/04 | 169 | 173 | 167 | 172 | 143,000 |
| 2003/07/03 | 185 | 187 | 168 | 168 | 275,000 |
| 2003/07/02 | 188 | 190 | 182 | 187 | 440,000 |
| 2003/07/01 | 190 | 191 | 185 | 188 | 879,000 |
| 2003/06/30 | 168 | 185 | 168 | 183 | 1,338,000 |
| 2003/06/27 | 166 | 166 | 163 | 163 | 98,000 |
| 2003/06/26 | 163 | 165 | 160 | 164 | 118,000 |
| 2003/06/25 | 158 | 167 | 158 | 162 | 194,000 |
| 2003/06/24 | 161 | 161 | 151 | 157 | 222,000 |
| 2003/06/23 | 168 | 169 | 162 | 163 | 200,000 |
| 2003/06/20 | 166 | 168 | 162 | 163 | 300,000 |
| 2003/06/19 | 158 | 161 | 155 | 161 | 157,000 |
| 2003/06/18 | 154 | 158 | 153 | 155 | 80,000 |
| 2003/06/17 | 155 | 155 | 153 | 153 | 126,000 |
| 2003/06/16 | 152 | 155 | 151 | 155 | 72,000 |
| 2003/06/13 | 155 | 159 | 151 | 156 | 247,000 |
| 2003/06/12 | 165 | 165 | 155 | 158 | 145,000 |
| 2003/06/11 | 165 | 167 | 160 | 160 | 222,000 |
| 2003/06/10 | 166 | 166 | 160 | 163 | 237,000 |
| 2003/06/09 | 161 | 165 | 160 | 165 | 330,000 |
| 2003/06/06 | 161 | 164 | 159 | 162 | 617,000 |
| 2003/06/05 | 145 | 166 | 145 | 156 | 1,456,000 |
| 2003/06/04 | 140 | 145 | 139 | 145 | 129,000 |
| 2003/06/03 | 140 | 141 | 139 | 140 | 34,000 |
| 2003/06/02 | 139 | 142 | 139 | 139 | 56,000 |
| 2003/05/30 | 139 | 142 | 137 | 142 | 61,000 |
| 2003/05/29 | 142 | 142 | 139 | 139 | 59,000 |
| 2003/05/28 | 141 | 142 | 141 | 141 | 27,000 |
| 2003/05/27 | 143 | 143 | 142 | 142 | 33,000 |
| 2003/05/26 | 142 | 144 | 141 | 143 | 73,000 |
| 2003/05/23 | 144 | 145 | 142 | 144 | 35,000 |
| 2003/05/22 | 149 | 150 | 141 | 142 | 121,000 |
| 2003/05/21 | 140 | 151 | 140 | 147 | 154,000 |
| 2003/05/20 | 137 | 141 | 137 | 140 | 23,000 |
| 2003/05/19 | 141 | 144 | 138 | 138 | 67,000 |
| 2003/05/16 | 139 | 144 | 139 | 144 | 68,000 |
| 2003/05/15 | 141 | 142 | 140 | 142 | 21,000 |
| 2003/05/14 | 140 | 144 | 138 | 138 | 58,000 |
| 2003/05/13 | 145 | 147 | 141 | 141 | 41,000 |
| 2003/05/12 | 136 | 143 | 135 | 142 | 82,000 |
| 2003/05/09 | 134 | 135 | 131 | 134 | 29,000 |
| 2003/05/08 | 135 | 135 | 132 | 132 | 8,000 |
| 2003/05/07 | 136 | 138 | 134 | 134 | 23,000 |
| 2003/05/06 | 139 | 139 | 135 | 135 | 17,000 |
| 2003/05/02 | 139 | 139 | 133 | 134 | 28,000 |
| 2003/05/01 | 136 | 138 | 135 | 138 | 19,000 |
| 2003/04/30 | 132 | 135 | 132 | 134 | 31,000 |
| 2003/04/28 | 132 | 136 | 131 | 134 | 34,000 |
| 2003/04/25 | 134 | 135 | 131 | 131 | 35,000 |
| 2003/04/24 | 136 | 136 | 135 | 135 | 3,000 |
| 2003/04/23 | 141 | 142 | 135 | 136 | 57,000 |
| 2003/04/22 | 155 | 156 | 139 | 139 | 167,000 |
| 2003/04/21 | 134 | 152 | 134 | 152 | 174,000 |
| 2003/04/18 | 131 | 131 | 129 | 129 | 20,000 |
| 2003/04/17 | 129 | 131 | 129 | 131 | 23,000 |
| 2003/04/16 | 131 | 133 | 129 | 129 | 48,000 |
| 2003/04/15 | 130 | 131 | 130 | 130 | 28,000 |
| 2003/04/14 | 131 | 132 | 130 | 132 | 19,000 |
| 2003/04/11 | 131 | 135 | 130 | 132 | 51,000 |
| 2003/04/10 | 135 | 135 | 129 | 131 | 67,000 |
| 2003/04/09 | 130 | 135 | 128 | 135 | 53,000 |
| 2003/04/08 | 131 | 132 | 130 | 132 | 16,000 |
| 2003/04/07 | 128 | 130 | 128 | 129 | 13,000 |
| 2003/04/04 | 129 | 129 | 124 | 128 | 10,000 |
| 2003/04/03 | 135 | 135 | 124 | 124 | 47,000 |
| 2003/04/02 | 122 | 125 | 122 | 125 | 14,000 |
| 2003/04/01 | 124 | 126 | 122 | 125 | 10,000 |
| 2003/03/31 | 134 | 134 | 126 | 126 | 31,000 |
| 2003/03/28 | 131 | 132 | 129 | 129 | 37,000 |
| 2003/03/27 | 130 | 133 | 128 | 132 | 41,000 |
| 2003/03/26 | 127 | 129 | 127 | 129 | 27,000 |
| 2003/03/25 | 125 | 130 | 123 | 129 | 90,000 |
| 2003/03/24 | 128 | 131 | 124 | 130 | 116,000 |
| 2003/03/20 | 118 | 127 | 118 | 125 | 85,000 |
| 2003/03/19 | 120 | 120 | 117 | 117 | 35,000 |
| 2003/03/18 | 126 | 126 | 120 | 120 | 49,000 |
| 2003/03/17 | 117 | 125 | 117 | 118 | 50,000 |
| 2003/03/14 | 133 | 136 | 127 | 127 | 191,000 |
| 2003/03/13 | 128 | 128 | 121 | 127 | 38,000 |
| 2003/03/12 | 117 | 122 | 117 | 119 | 38,000 |
| 2003/03/11 | 111 | 120 | 111 | 115 | 74,000 |
| 2003/03/10 | 121 | 121 | 113 | 114 | 56,000 |
| 2003/03/07 | 138 | 138 | 128 | 128 | 54,000 |
| 2003/03/06 | 136 | 140 | 135 | 138 | 47,000 |
| 2003/03/05 | 136 | 137 | 135 | 136 | 38,000 |
| 2003/03/04 | 143 | 146 | 138 | 138 | 29,000 |
| 2003/03/03 | 141 | 144 | 141 | 141 | 27,000 |
| 2003/02/28 | 138 | 140 | 133 | 137 | 46,000 |
| 2003/02/27 | 131 | 133 | 129 | 133 | 47,000 |
| 2003/02/26 | 130 | 131 | 130 | 131 | 31,000 |
| 2003/02/25 | 131 | 131 | 129 | 129 | 78,000 |
| 2003/02/24 | 135 | 135 | 131 | 133 | 29,000 |
| 2003/02/21 | 135 | 139 | 135 | 135 | 43,000 |
| 2003/02/20 | 145 | 145 | 138 | 138 | 84,000 |
| 2003/02/19 | 147 | 147 | 142 | 144 | 82,000 |
| 2003/02/18 | 150 | 150 | 145 | 147 | 111,000 |
| 2003/02/17 | 154 | 155 | 149 | 150 | 317,000 |
| 2003/02/14 | 130 | 143 | 130 | 139 | 230,000 |
| 2003/02/13 | 130 | 131 | 129 | 129 | 42,000 |
| 2003/02/12 | 130 | 131 | 129 | 129 | 44,000 |
| 2003/02/10 | 131 | 134 | 125 | 127 | 38,000 |
| 2003/02/07 | 129 | 135 | 129 | 131 | 100,000 |
| 2003/02/06 | 123 | 134 | 123 | 128 | 90,000 |
| 2003/02/05 | 120 | 123 | 119 | 122 | 79,000 |
| 2003/02/04 | 118 | 122 | 117 | 120 | 52,000 |
| 2003/02/03 | 113 | 116 | 112 | 115 | 35,000 |
| 2003/01/31 | 113 | 114 | 113 | 113 | 24,000 |
| 2003/01/30 | 114 | 118 | 111 | 118 | 61,000 |
| 2003/01/29 | 123 | 123 | 112 | 117 | 69,000 |
| 2003/01/28 | 125 | 125 | 123 | 124 | 9,000 |
| 2003/01/27 | 126 | 129 | 121 | 129 | 27,000 |
| 2003/01/24 | 130 | 130 | 126 | 129 | 68,000 |
| 2003/01/23 | 121 | 130 | 119 | 124 | 109,000 |
| 2003/01/22 | 130 | 140 | 121 | 124 | 153,000 |
| 2003/01/21 | 129 | 142 | 125 | 130 | 207,000 |
| 2003/01/20 | 124 | 135 | 119 | 134 | 376,000 |
| 2003/01/17 | 110 | 124 | 108 | 124 | 198,000 |
| 2003/01/16 | 103 | 112 | 102 | 108 | 173,000 |
| 2003/01/15 | 99 | 103 | 97 | 102 | 40,000 |
| 2003/01/14 | 97 | 99 | 95 | 96 | 29,000 |
| 2003/01/10 | 94 | 96 | 92 | 92 | 62,000 |
| 2003/01/09 | 92 | 94 | 90 | 94 | 27,000 |
| 2003/01/08 | 100 | 100 | 95 | 95 | 21,000 |
| 2003/01/07 | 105 | 105 | 98 | 99 | 40,000 |
| 2003/01/06 | 97 | 102 | 96 | 99 | 47,000 |