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 |
---|---|---|---|---|---|
2004/12/30 | 236 | 236 | 233 | 233 | 103,000 |
2004/12/29 | 234 | 236 | 234 | 235 | 400,000 |
2004/12/28 | 236 | 237 | 235 | 236 | 215,000 |
2004/12/27 | 234 | 236 | 233 | 235 | 268,000 |
2004/12/24 | 238 | 238 | 233 | 233 | 364,000 |
2004/12/22 | 233 | 234 | 232 | 234 | 404,000 |
2004/12/21 | 226 | 231 | 226 | 231 | 319,000 |
2004/12/20 | 226 | 227 | 224 | 226 | 128,000 |
2004/12/17 | 222 | 228 | 222 | 226 | 211,000 |
2004/12/16 | 223 | 224 | 223 | 223 | 180,000 |
2004/12/15 | 222 | 225 | 222 | 224 | 232,000 |
2004/12/14 | 221 | 224 | 221 | 224 | 273,000 |
2004/12/13 | 223 | 225 | 220 | 220 | 163,000 |
2004/12/10 | 223 | 226 | 223 | 223 | 213,000 |
2004/12/09 | 230 | 230 | 224 | 224 | 195,000 |
2004/12/08 | 231 | 231 | 227 | 230 | 258,000 |
2004/12/07 | 234 | 240 | 232 | 233 | 503,000 |
2004/12/06 | 236 | 236 | 234 | 234 | 301,000 |
2004/12/03 | 226 | 238 | 226 | 233 | 1,358,000 |
2004/12/02 | 227 | 227 | 224 | 226 | 114,000 |
2004/12/01 | 225 | 225 | 223 | 224 | 87,000 |
2004/11/30 | 225 | 227 | 225 | 227 | 129,000 |
2004/11/29 | 230 | 230 | 226 | 227 | 209,000 |
2004/11/26 | 225 | 229 | 223 | 228 | 218,000 |
2004/11/25 | 224 | 225 | 218 | 222 | 201,000 |
2004/11/24 | 224 | 228 | 224 | 224 | 95,000 |
2004/11/22 | 227 | 228 | 222 | 225 | 199,000 |
2004/11/19 | 229 | 231 | 225 | 226 | 284,000 |
2004/11/18 | 231 | 231 | 227 | 227 | 95,000 |
2004/11/17 | 234 | 234 | 229 | 229 | 132,000 |
2004/11/16 | 231 | 234 | 230 | 231 | 232,000 |
2004/11/15 | 230 | 233 | 230 | 231 | 257,000 |
2004/11/12 | 231 | 231 | 228 | 229 | 73,000 |
2004/11/11 | 229 | 231 | 227 | 227 | 123,000 |
2004/11/10 | 231 | 231 | 227 | 229 | 128,000 |
2004/11/09 | 233 | 234 | 230 | 231 | 74,000 |
2004/11/08 | 240 | 240 | 233 | 233 | 153,000 |
2004/11/05 | 231 | 239 | 231 | 237 | 339,000 |
2004/11/04 | 234 | 234 | 229 | 231 | 221,000 |
2004/11/02 | 226 | 227 | 223 | 227 | 209,000 |
2004/11/01 | 227 | 227 | 223 | 225 | 136,000 |
2004/10/29 | 228 | 228 | 223 | 225 | 431,000 |
2004/10/28 | 228 | 229 | 225 | 229 | 324,000 |
2004/10/27 | 231 | 233 | 226 | 228 | 441,000 |
2004/10/26 | 227 | 231 | 226 | 227 | 425,000 |
2004/10/25 | 226 | 228 | 223 | 226 | 437,000 |
2004/10/22 | 231 | 233 | 225 | 230 | 411,000 |
2004/10/21 | 241 | 242 | 229 | 231 | 691,000 |
2004/10/20 | 249 | 249 | 241 | 244 | 414,000 |
2004/10/19 | 245 | 249 | 245 | 249 | 359,000 |
2004/10/18 | 250 | 251 | 242 | 243 | 485,000 |
2004/10/15 | 243 | 250 | 242 | 248 | 910,000 |
2004/10/14 | 241 | 254 | 241 | 251 | 2,478,000 |
2004/10/13 | 239 | 242 | 237 | 238 | 225,000 |
2004/10/12 | 246 | 248 | 236 | 238 | 283,000 |
2004/10/08 | 245 | 247 | 243 | 245 | 185,000 |
2004/10/07 | 249 | 251 | 244 | 247 | 640,000 |
2004/10/06 | 240 | 249 | 240 | 245 | 730,000 |
2004/10/05 | 243 | 243 | 236 | 239 | 406,000 |
2004/10/04 | 237 | 241 | 235 | 240 | 308,000 |
2004/10/01 | 230 | 237 | 230 | 234 | 182,000 |
2004/09/30 | 232 | 237 | 231 | 234 | 323,000 |
2004/09/29 | 238 | 238 | 225 | 227 | 133,000 |
2004/09/28 | 225 | 229 | 225 | 229 | 76,000 |
2004/09/27 | 235 | 235 | 225 | 228 | 85,000 |
2004/09/24 | 223 | 233 | 223 | 231 | 142,000 |
2004/09/22 | 234 | 238 | 220 | 233 | 323,000 |
2004/09/21 | 233 | 234 | 231 | 231 | 84,000 |
2004/09/17 | 238 | 238 | 227 | 231 | 214,000 |
2004/09/16 | 241 | 241 | 235 | 237 | 130,000 |
2004/09/15 | 248 | 249 | 242 | 244 | 157,000 |
2004/09/14 | 246 | 248 | 245 | 246 | 107,000 |
2004/09/13 | 245 | 247 | 242 | 246 | 126,000 |
2004/09/10 | 247 | 250 | 243 | 244 | 274,000 |
2004/09/09 | 250 | 252 | 248 | 249 | 197,000 |
2004/09/08 | 254 | 256 | 250 | 251 | 225,000 |
2004/09/07 | 249 | 256 | 248 | 254 | 441,000 |
2004/09/06 | 247 | 250 | 239 | 248 | 171,000 |
2004/09/03 | 249 | 250 | 246 | 247 | 243,000 |
2004/09/02 | 250 | 252 | 245 | 247 | 403,000 |
2004/09/01 | 241 | 247 | 240 | 247 | 399,000 |
2004/08/31 | 235 | 241 | 233 | 240 | 384,000 |
2004/08/30 | 235 | 237 | 235 | 236 | 148,000 |
2004/08/27 | 236 | 236 | 233 | 235 | 145,000 |
2004/08/26 | 235 | 236 | 233 | 234 | 391,000 |
2004/08/25 | 230 | 234 | 226 | 231 | 426,000 |
2004/08/24 | 232 | 233 | 228 | 230 | 210,000 |
2004/08/23 | 232 | 236 | 232 | 235 | 355,000 |
2004/08/20 | 223 | 227 | 222 | 227 | 283,000 |
2004/08/19 | 216 | 225 | 216 | 222 | 414,000 |
2004/08/18 | 218 | 218 | 209 | 211 | 520,000 |
2004/08/17 | 224 | 225 | 217 | 218 | 415,000 |
2004/08/16 | 230 | 230 | 215 | 224 | 374,000 |
2004/08/13 | 233 | 234 | 229 | 231 | 626,000 |
2004/08/12 | 238 | 238 | 232 | 234 | 609,000 |
2004/08/11 | 243 | 244 | 237 | 238 | 152,000 |
2004/08/10 | 239 | 243 | 239 | 241 | 71,000 |
2004/08/09 | 238 | 240 | 235 | 237 | 92,000 |
2004/08/06 | 240 | 241 | 238 | 241 | 127,000 |
2004/08/05 | 249 | 249 | 240 | 243 | 92,000 |
2004/08/04 | 245 | 245 | 237 | 242 | 179,000 |
2004/08/03 | 248 | 250 | 245 | 247 | 103,000 |
2004/08/02 | 250 | 251 | 246 | 247 | 68,000 |
2004/07/30 | 247 | 251 | 247 | 249 | 137,000 |
2004/07/29 | 256 | 256 | 244 | 249 | 185,000 |
2004/07/28 | 258 | 260 | 255 | 255 | 161,000 |
2004/07/27 | 261 | 265 | 255 | 256 | 150,000 |
2004/07/26 | 266 | 266 | 262 | 262 | 84,000 |
2004/07/23 | 268 | 268 | 261 | 266 | 278,000 |
2004/07/22 | 269 | 270 | 267 | 267 | 71,000 |
2004/07/21 | 268 | 271 | 268 | 269 | 257,000 |
2004/07/20 | 269 | 270 | 269 | 269 | 48,000 |
2004/07/16 | 273 | 280 | 268 | 273 | 92,000 |
2004/07/15 | 278 | 278 | 270 | 276 | 116,000 |
2004/07/14 | 284 | 288 | 278 | 278 | 161,000 |
2004/07/13 | 290 | 290 | 282 | 287 | 196,000 |
2004/07/12 | 285 | 287 | 276 | 282 | 279,000 |
2004/07/09 | 271 | 276 | 269 | 276 | 169,000 |
2004/07/08 | 272 | 272 | 267 | 268 | 302,000 |
2004/07/07 | 268 | 272 | 265 | 271 | 169,000 |
2004/07/06 | 271 | 275 | 271 | 274 | 156,000 |
2004/07/05 | 272 | 275 | 267 | 271 | 169,000 |
2004/07/02 | 279 | 279 | 272 | 277 | 200,000 |
2004/07/01 | 287 | 287 | 282 | 283 | 269,000 |
2004/06/30 | 288 | 290 | 285 | 286 | 450,000 |
2004/06/29 | 272 | 288 | 271 | 288 | 1,080,000 |
2004/06/28 | 268 | 272 | 266 | 269 | 326,000 |
2004/06/25 | 266 | 268 | 265 | 266 | 164,000 |
2004/06/24 | 263 | 270 | 263 | 267 | 151,000 |
2004/06/23 | 265 | 269 | 263 | 266 | 149,000 |
2004/06/22 | 265 | 267 | 264 | 267 | 143,000 |
2004/06/21 | 265 | 270 | 264 | 267 | 257,000 |
2004/06/18 | 268 | 270 | 265 | 267 | 191,000 |
2004/06/17 | 267 | 269 | 265 | 265 | 212,000 |
2004/06/16 | 268 | 273 | 267 | 269 | 154,000 |
2004/06/15 | 278 | 278 | 265 | 270 | 227,000 |
2004/06/14 | 270 | 280 | 270 | 277 | 428,000 |
2004/06/11 | 267 | 272 | 267 | 268 | 309,000 |
2004/06/10 | 269 | 269 | 265 | 267 | 147,000 |
2004/06/09 | 265 | 268 | 263 | 265 | 186,000 |
2004/06/08 | 263 | 266 | 260 | 262 | 177,000 |
2004/06/07 | 255 | 259 | 250 | 256 | 256,000 |
2004/06/04 | 247 | 253 | 240 | 245 | 187,000 |
2004/06/03 | 257 | 259 | 247 | 251 | 169,000 |
2004/06/02 | 255 | 259 | 250 | 257 | 173,000 |
2004/06/01 | 257 | 262 | 254 | 260 | 95,000 |
2004/05/31 | 267 | 267 | 254 | 257 | 125,000 |
2004/05/28 | 264 | 264 | 258 | 264 | 130,000 |
2004/05/27 | 262 | 264 | 260 | 261 | 134,000 |
2004/05/26 | 270 | 270 | 265 | 267 | 190,000 |
2004/05/25 | 275 | 275 | 258 | 265 | 204,000 |
2004/05/24 | 276 | 278 | 272 | 272 | 282,000 |
2004/05/21 | 260 | 268 | 260 | 266 | 126,000 |
2004/05/20 | 255 | 264 | 254 | 261 | 169,000 |
2004/05/19 | 257 | 258 | 250 | 256 | 163,000 |
2004/05/18 | 233 | 260 | 233 | 246 | 205,000 |
2004/05/17 | 248 | 250 | 229 | 233 | 331,000 |
2004/05/14 | 250 | 258 | 246 | 247 | 291,000 |
2004/05/13 | 259 | 259 | 253 | 254 | 231,000 |
2004/05/12 | 246 | 263 | 245 | 262 | 411,000 |
2004/05/11 | 233 | 260 | 233 | 241 | 430,000 |
2004/05/10 | 279 | 279 | 232 | 248 | 548,000 |
2004/05/07 | 277 | 284 | 277 | 279 | 218,000 |
2004/05/06 | 298 | 298 | 285 | 285 | 265,000 |
2004/04/30 | 301 | 302 | 294 | 298 | 663,000 |
2004/04/28 | 309 | 309 | 301 | 302 | 268,000 |
2004/04/27 | 307 | 308 | 302 | 307 | 159,000 |
2004/04/26 | 308 | 311 | 300 | 307 | 373,000 |
2004/04/23 | 318 | 318 | 306 | 309 | 338,000 |
2004/04/22 | 328 | 330 | 313 | 319 | 785,000 |
2004/04/21 | 308 | 330 | 308 | 324 | 1,705,000 |
2004/04/20 | 304 | 311 | 304 | 310 | 503,000 |
2004/04/19 | 309 | 309 | 285 | 295 | 583,000 |
2004/04/16 | 308 | 309 | 301 | 304 | 342,000 |
2004/04/15 | 315 | 315 | 300 | 303 | 498,000 |
2004/04/14 | 310 | 313 | 307 | 310 | 345,000 |
2004/04/13 | 310 | 316 | 309 | 312 | 348,000 |
2004/04/12 | 305 | 317 | 304 | 311 | 393,000 |
2004/04/09 | 311 | 312 | 297 | 303 | 431,000 |
2004/04/08 | 315 | 317 | 307 | 314 | 423,000 |
2004/04/07 | 319 | 321 | 308 | 312 | 761,000 |
2004/04/06 | 323 | 336 | 317 | 321 | 934,000 |
2004/04/05 | 310 | 320 | 307 | 319 | 918,000 |
2004/04/02 | 307 | 312 | 303 | 305 | 503,000 |
2004/04/01 | 313 | 316 | 305 | 312 | 1,290,000 |
2004/03/31 | 290 | 319 | 283 | 317 | 1,592,000 |
2004/03/30 | 286 | 290 | 281 | 289 | 570,000 |
2004/03/29 | 287 | 287 | 283 | 285 | 335,000 |
2004/03/26 | 286 | 287 | 280 | 284 | 614,000 |
2004/03/25 | 286 | 287 | 279 | 282 | 568,000 |
2004/03/24 | 278 | 285 | 273 | 281 | 485,000 |
2004/03/23 | 278 | 281 | 268 | 279 | 347,000 |
2004/03/22 | 268 | 286 | 268 | 280 | 380,000 |
2004/03/19 | 269 | 271 | 265 | 269 | 347,000 |
2004/03/18 | 282 | 284 | 266 | 272 | 536,000 |
2004/03/17 | 283 | 288 | 279 | 282 | 743,000 |
2004/03/16 | 283 | 285 | 276 | 282 | 906,000 |
2004/03/15 | 290 | 293 | 283 | 288 | 828,000 |
2004/03/12 | 274 | 287 | 272 | 283 | 1,452,000 |
2004/03/11 | 274 | 279 | 271 | 279 | 1,113,000 |
2004/03/10 | 265 | 280 | 264 | 277 | 3,099,000 |
2004/03/09 | 256 | 262 | 253 | 262 | 861,000 |
2004/03/08 | 255 | 256 | 252 | 252 | 445,000 |
2004/03/05 | 260 | 260 | 251 | 252 | 360,000 |
2004/03/04 | 244 | 260 | 243 | 257 | 1,384,000 |
2004/03/03 | 243 | 246 | 242 | 244 | 607,000 |
2004/03/02 | 244 | 246 | 241 | 243 | 411,000 |
2004/03/01 | 246 | 246 | 241 | 245 | 439,000 |
2004/02/27 | 244 | 247 | 241 | 241 | 933,000 |
2004/02/26 | 237 | 243 | 237 | 241 | 2,130,000 |
2004/02/25 | 226 | 232 | 224 | 232 | 1,102,000 |
2004/02/24 | 226 | 226 | 217 | 220 | 175,000 |
2004/02/23 | 220 | 225 | 220 | 225 | 125,000 |
2004/02/20 | 224 | 225 | 220 | 221 | 369,000 |
2004/02/19 | 227 | 229 | 225 | 225 | 226,000 |
2004/02/18 | 233 | 233 | 228 | 230 | 220,000 |
2004/02/17 | 228 | 232 | 223 | 232 | 691,000 |
2004/02/16 | 229 | 229 | 224 | 228 | 381,000 |
2004/02/13 | 227 | 229 | 223 | 224 | 1,086,000 |
2004/02/12 | 213 | 226 | 210 | 225 | 408,000 |
2004/02/10 | 210 | 211 | 207 | 207 | 59,000 |
2004/02/09 | 212 | 216 | 210 | 210 | 270,000 |
2004/02/06 | 210 | 210 | 207 | 210 | 92,000 |
2004/02/05 | 206 | 206 | 203 | 206 | 102,000 |
2004/02/04 | 213 | 213 | 206 | 206 | 174,000 |
2004/02/03 | 218 | 218 | 211 | 212 | 182,000 |
2004/02/02 | 220 | 220 | 216 | 216 | 151,000 |
2004/01/30 | 213 | 219 | 213 | 215 | 166,000 |
2004/01/29 | 211 | 215 | 211 | 215 | 164,000 |
2004/01/28 | 222 | 223 | 215 | 218 | 212,000 |
2004/01/27 | 229 | 229 | 225 | 225 | 183,000 |
2004/01/26 | 230 | 231 | 225 | 226 | 161,000 |
2004/01/23 | 231 | 231 | 228 | 230 | 240,000 |
2004/01/22 | 224 | 232 | 224 | 230 | 363,000 |
2004/01/21 | 226 | 227 | 222 | 222 | 228,000 |
2004/01/20 | 227 | 229 | 221 | 224 | 425,000 |
2004/01/19 | 230 | 232 | 223 | 225 | 304,000 |
2004/01/16 | 229 | 229 | 225 | 226 | 135,000 |
2004/01/15 | 232 | 234 | 227 | 227 | 429,000 |
2004/01/14 | 226 | 232 | 222 | 229 | 233,000 |
2004/01/13 | 233 | 234 | 224 | 225 | 219,000 |
2004/01/09 | 226 | 233 | 226 | 230 | 641,000 |
2004/01/08 | 224 | 227 | 218 | 226 | 587,000 |
2004/01/07 | 220 | 221 | 217 | 220 | 226,000 |
2004/01/06 | 225 | 227 | 217 | 217 | 238,000 |
2004/01/05 | 226 | 230 | 223 | 223 | 139,000 |