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 |
|---|---|---|---|---|---|
| 2005/12/30 | 525 | 525 | 516 | 518 | 233,000 |
| 2005/12/29 | 530 | 532 | 518 | 525 | 537,000 |
| 2005/12/28 | 506 | 527 | 503 | 522 | 485,000 |
| 2005/12/27 | 525 | 526 | 511 | 515 | 456,000 |
| 2005/12/26 | 529 | 540 | 527 | 530 | 401,000 |
| 2005/12/22 | 531 | 540 | 520 | 529 | 592,000 |
| 2005/12/21 | 521 | 540 | 520 | 533 | 697,000 |
| 2005/12/20 | 506 | 519 | 506 | 518 | 614,000 |
| 2005/12/19 | 517 | 520 | 500 | 506 | 1,014,000 |
| 2005/12/16 | 536 | 547 | 525 | 527 | 983,000 |
| 2005/12/15 | 544 | 550 | 535 | 536 | 963,000 |
| 2005/12/14 | 562 | 562 | 525 | 535 | 1,292,000 |
| 2005/12/13 | 560 | 563 | 540 | 554 | 1,641,000 |
| 2005/12/12 | 512 | 559 | 508 | 556 | 2,628,000 |
| 2005/12/09 | 466 | 512 | 460 | 512 | 3,164,000 |
| 2005/12/08 | 490 | 491 | 463 | 465 | 1,668,000 |
| 2005/12/07 | 484 | 492 | 480 | 490 | 2,248,000 |
| 2005/12/06 | 450 | 479 | 443 | 469 | 2,484,000 |
| 2005/12/05 | 418 | 452 | 418 | 448 | 1,921,000 |
| 2005/12/02 | 410 | 416 | 408 | 415 | 1,266,000 |
| 2005/12/01 | 403 | 410 | 400 | 409 | 849,000 |
| 2005/11/30 | 403 | 408 | 400 | 400 | 1,054,000 |
| 2005/11/29 | 394 | 400 | 391 | 400 | 1,081,000 |
| 2005/11/28 | 391 | 395 | 388 | 394 | 1,334,000 |
| 2005/11/25 | 372 | 377 | 369 | 377 | 404,000 |
| 2005/11/24 | 376 | 378 | 366 | 371 | 421,000 |
| 2005/11/22 | 379 | 381 | 374 | 375 | 545,000 |
| 2005/11/21 | 378 | 394 | 378 | 382 | 2,227,000 |
| 2005/11/18 | 370 | 381 | 369 | 374 | 1,280,000 |
| 2005/11/17 | 356 | 369 | 354 | 367 | 467,000 |
| 2005/11/16 | 355 | 357 | 352 | 357 | 195,000 |
| 2005/11/15 | 357 | 360 | 354 | 359 | 303,000 |
| 2005/11/14 | 367 | 368 | 355 | 357 | 444,000 |
| 2005/11/11 | 370 | 371 | 368 | 370 | 299,000 |
| 2005/11/10 | 366 | 373 | 366 | 370 | 640,000 |
| 2005/11/09 | 371 | 372 | 365 | 367 | 491,000 |
| 2005/11/08 | 371 | 373 | 365 | 370 | 485,000 |
| 2005/11/07 | 378 | 379 | 369 | 369 | 819,000 |
| 2005/11/04 | 356 | 369 | 356 | 368 | 1,012,000 |
| 2005/11/02 | 359 | 360 | 355 | 355 | 519,000 |
| 2005/11/01 | 349 | 357 | 348 | 356 | 357,000 |
| 2005/10/31 | 342 | 346 | 340 | 345 | 366,000 |
| 2005/10/28 | 340 | 342 | 338 | 338 | 331,000 |
| 2005/10/27 | 340 | 343 | 338 | 339 | 353,000 |
| 2005/10/26 | 336 | 340 | 336 | 336 | 341,000 |
| 2005/10/25 | 335 | 337 | 333 | 334 | 292,000 |
| 2005/10/24 | 335 | 335 | 330 | 330 | 199,000 |
| 2005/10/21 | 322 | 332 | 322 | 331 | 318,000 |
| 2005/10/20 | 329 | 332 | 328 | 331 | 335,000 |
| 2005/10/19 | 331 | 334 | 325 | 325 | 462,000 |
| 2005/10/18 | 336 | 337 | 332 | 333 | 520,000 |
| 2005/10/17 | 343 | 348 | 336 | 336 | 307,000 |
| 2005/10/14 | 353 | 353 | 344 | 345 | 450,000 |
| 2005/10/13 | 350 | 352 | 347 | 352 | 214,000 |
| 2005/10/12 | 359 | 360 | 351 | 352 | 382,000 |
| 2005/10/11 | 354 | 354 | 344 | 354 | 371,000 |
| 2005/10/07 | 341 | 348 | 340 | 344 | 268,000 |
| 2005/10/06 | 342 | 346 | 341 | 341 | 475,000 |
| 2005/10/05 | 354 | 354 | 344 | 350 | 594,000 |
| 2005/10/04 | 363 | 366 | 356 | 358 | 610,000 |
| 2005/10/03 | 363 | 365 | 355 | 363 | 629,000 |
| 2005/09/30 | 382 | 384 | 372 | 372 | 604,000 |
| 2005/09/29 | 389 | 389 | 381 | 384 | 1,044,000 |
| 2005/09/28 | 373 | 380 | 371 | 376 | 881,000 |
| 2005/09/27 | 374 | 376 | 368 | 369 | 868,000 |
| 2005/09/26 | 357 | 379 | 355 | 379 | 2,673,000 |
| 2005/09/22 | 351 | 355 | 345 | 353 | 1,193,000 |
| 2005/09/21 | 361 | 363 | 350 | 350 | 2,371,000 |
| 2005/09/20 | 342 | 355 | 342 | 353 | 3,270,000 |
| 2005/09/16 | 327 | 334 | 325 | 332 | 2,595,000 |
| 2005/09/15 | 315 | 322 | 314 | 322 | 1,368,000 |
| 2005/09/14 | 317 | 317 | 313 | 316 | 319,000 |
| 2005/09/13 | 313 | 316 | 312 | 316 | 415,000 |
| 2005/09/12 | 317 | 317 | 312 | 312 | 255,000 |
| 2005/09/09 | 311 | 315 | 309 | 313 | 635,000 |
| 2005/09/08 | 312 | 314 | 310 | 311 | 560,000 |
| 2005/09/07 | 322 | 323 | 312 | 313 | 649,000 |
| 2005/09/06 | 316 | 323 | 315 | 318 | 1,798,000 |
| 2005/09/05 | 313 | 314 | 310 | 314 | 367,000 |
| 2005/09/02 | 312 | 315 | 311 | 314 | 523,000 |
| 2005/09/01 | 315 | 315 | 309 | 311 | 378,000 |
| 2005/08/31 | 310 | 312 | 308 | 312 | 197,000 |
| 2005/08/30 | 310 | 312 | 308 | 312 | 310,000 |
| 2005/08/29 | 312 | 312 | 307 | 308 | 479,000 |
| 2005/08/26 | 312 | 313 | 310 | 311 | 564,000 |
| 2005/08/25 | 312 | 316 | 310 | 310 | 713,000 |
| 2005/08/24 | 312 | 313 | 309 | 311 | 943,000 |
| 2005/08/23 | 311 | 322 | 310 | 316 | 3,896,000 |
| 2005/08/22 | 308 | 309 | 306 | 308 | 590,000 |
| 2005/08/19 | 307 | 307 | 303 | 306 | 690,000 |
| 2005/08/18 | 307 | 308 | 303 | 304 | 573,000 |
| 2005/08/17 | 304 | 311 | 302 | 305 | 1,675,000 |
| 2005/08/16 | 304 | 304 | 299 | 303 | 535,000 |
| 2005/08/15 | 303 | 305 | 297 | 300 | 1,094,000 |
| 2005/08/12 | 298 | 307 | 294 | 302 | 2,303,000 |
| 2005/08/11 | 296 | 297 | 293 | 296 | 255,000 |
| 2005/08/10 | 293 | 296 | 292 | 295 | 556,000 |
| 2005/08/09 | 281 | 296 | 280 | 294 | 950,000 |
| 2005/08/08 | 271 | 281 | 271 | 281 | 371,000 |
| 2005/08/05 | 285 | 287 | 281 | 281 | 209,000 |
| 2005/08/04 | 289 | 291 | 281 | 286 | 331,000 |
| 2005/08/03 | 297 | 297 | 285 | 291 | 512,000 |
| 2005/08/02 | 300 | 301 | 295 | 296 | 582,000 |
| 2005/08/01 | 293 | 301 | 292 | 298 | 1,292,000 |
| 2005/07/29 | 288 | 294 | 287 | 292 | 557,000 |
| 2005/07/28 | 286 | 288 | 285 | 286 | 212,000 |
| 2005/07/27 | 287 | 289 | 286 | 286 | 142,000 |
| 2005/07/26 | 286 | 286 | 282 | 285 | 191,000 |
| 2005/07/25 | 289 | 290 | 285 | 286 | 276,000 |
| 2005/07/22 | 291 | 296 | 288 | 289 | 552,000 |
| 2005/07/21 | 285 | 292 | 282 | 290 | 641,000 |
| 2005/07/20 | 281 | 283 | 280 | 282 | 168,000 |
| 2005/07/19 | 281 | 281 | 279 | 281 | 120,000 |
| 2005/07/15 | 282 | 282 | 281 | 281 | 96,000 |
| 2005/07/14 | 284 | 284 | 282 | 283 | 147,000 |
| 2005/07/13 | 283 | 285 | 283 | 285 | 146,000 |
| 2005/07/12 | 288 | 288 | 283 | 285 | 144,000 |
| 2005/07/11 | 284 | 287 | 284 | 286 | 227,000 |
| 2005/07/08 | 286 | 287 | 282 | 282 | 367,000 |
| 2005/07/07 | 279 | 282 | 276 | 281 | 297,000 |
| 2005/07/06 | 283 | 286 | 282 | 282 | 326,000 |
| 2005/07/05 | 286 | 286 | 283 | 283 | 223,000 |
| 2005/07/04 | 284 | 288 | 284 | 288 | 188,000 |
| 2005/07/01 | 281 | 285 | 281 | 284 | 127,000 |
| 2005/06/30 | 285 | 286 | 283 | 286 | 121,000 |
| 2005/06/29 | 286 | 288 | 284 | 285 | 261,000 |
| 2005/06/28 | 281 | 288 | 281 | 286 | 133,000 |
| 2005/06/27 | 286 | 287 | 281 | 281 | 163,000 |
| 2005/06/24 | 281 | 288 | 280 | 286 | 200,000 |
| 2005/06/23 | 286 | 288 | 282 | 286 | 133,000 |
| 2005/06/22 | 291 | 291 | 282 | 285 | 463,000 |
| 2005/06/21 | 289 | 290 | 288 | 290 | 268,000 |
| 2005/06/20 | 290 | 290 | 286 | 287 | 130,000 |
| 2005/06/17 | 285 | 288 | 285 | 288 | 115,000 |
| 2005/06/16 | 287 | 288 | 284 | 286 | 148,000 |
| 2005/06/15 | 283 | 286 | 281 | 283 | 200,000 |
| 2005/06/14 | 289 | 290 | 285 | 286 | 281,000 |
| 2005/06/13 | 281 | 288 | 281 | 286 | 288,000 |
| 2005/06/10 | 280 | 283 | 278 | 281 | 315,000 |
| 2005/06/09 | 282 | 284 | 277 | 279 | 312,000 |
| 2005/06/08 | 286 | 287 | 284 | 284 | 240,000 |
| 2005/06/07 | 285 | 288 | 281 | 287 | 503,000 |
| 2005/06/06 | 283 | 291 | 281 | 288 | 1,052,000 |
| 2005/06/03 | 271 | 285 | 271 | 283 | 1,228,000 |
| 2005/06/02 | 273 | 274 | 268 | 268 | 222,000 |
| 2005/06/01 | 265 | 273 | 265 | 272 | 396,000 |
| 2005/05/31 | 260 | 266 | 259 | 265 | 323,000 |
| 2005/05/30 | 257 | 263 | 257 | 261 | 186,000 |
| 2005/05/27 | 260 | 263 | 259 | 262 | 112,000 |
| 2005/05/26 | 263 | 263 | 260 | 260 | 200,000 |
| 2005/05/25 | 269 | 270 | 260 | 263 | 214,000 |
| 2005/05/24 | 274 | 274 | 270 | 270 | 217,000 |
| 2005/05/23 | 275 | 278 | 272 | 276 | 427,000 |
| 2005/05/20 | 263 | 271 | 262 | 271 | 289,000 |
| 2005/05/19 | 260 | 260 | 255 | 260 | 101,000 |
| 2005/05/18 | 254 | 257 | 252 | 253 | 155,000 |
| 2005/05/17 | 263 | 267 | 253 | 253 | 192,000 |
| 2005/05/16 | 270 | 270 | 262 | 262 | 159,000 |
| 2005/05/13 | 268 | 270 | 268 | 269 | 106,000 |
| 2005/05/12 | 274 | 274 | 269 | 269 | 83,000 |
| 2005/05/11 | 271 | 272 | 270 | 271 | 87,000 |
| 2005/05/10 | 274 | 275 | 271 | 272 | 215,000 |
| 2005/05/09 | 277 | 277 | 272 | 273 | 112,000 |
| 2005/05/06 | 273 | 275 | 271 | 273 | 137,000 |
| 2005/05/02 | 266 | 271 | 265 | 269 | 157,000 |
| 2005/04/28 | 268 | 270 | 262 | 267 | 254,000 |
| 2005/04/27 | 272 | 272 | 269 | 270 | 81,000 |
| 2005/04/26 | 272 | 274 | 271 | 272 | 115,000 |
| 2005/04/25 | 268 | 272 | 268 | 269 | 117,000 |
| 2005/04/22 | 274 | 274 | 266 | 267 | 173,000 |
| 2005/04/21 | 260 | 270 | 255 | 264 | 324,000 |
| 2005/04/20 | 273 | 275 | 266 | 266 | 264,000 |
| 2005/04/19 | 260 | 269 | 257 | 268 | 445,000 |
| 2005/04/18 | 251 | 258 | 247 | 255 | 1,103,000 |
| 2005/04/15 | 273 | 278 | 273 | 275 | 322,000 |
| 2005/04/14 | 281 | 284 | 278 | 282 | 508,000 |
| 2005/04/13 | 290 | 291 | 284 | 288 | 291,000 |
| 2005/04/12 | 292 | 293 | 291 | 291 | 225,000 |
| 2005/04/11 | 292 | 299 | 292 | 294 | 211,000 |
| 2005/04/08 | 300 | 300 | 297 | 299 | 315,000 |
| 2005/04/07 | 301 | 302 | 295 | 299 | 277,000 |
| 2005/04/06 | 303 | 304 | 300 | 302 | 453,000 |
| 2005/04/05 | 307 | 309 | 298 | 300 | 2,231,000 |
| 2005/04/04 | 286 | 289 | 286 | 288 | 269,000 |
| 2005/04/01 | 286 | 297 | 284 | 293 | 397,000 |
| 2005/03/31 | 285 | 291 | 285 | 291 | 311,000 |
| 2005/03/30 | 279 | 287 | 279 | 284 | 420,000 |
| 2005/03/29 | 302 | 302 | 287 | 289 | 567,000 |
| 2005/03/28 | 299 | 301 | 295 | 299 | 230,000 |
| 2005/03/25 | 306 | 306 | 300 | 303 | 375,000 |
| 2005/03/24 | 304 | 308 | 304 | 305 | 380,000 |
| 2005/03/23 | 306 | 307 | 304 | 304 | 597,000 |
| 2005/03/22 | 313 | 313 | 308 | 308 | 446,000 |
| 2005/03/18 | 310 | 315 | 310 | 311 | 718,000 |
| 2005/03/17 | 310 | 313 | 308 | 309 | 996,000 |
| 2005/03/16 | 306 | 324 | 305 | 316 | 4,789,000 |
| 2005/03/15 | 300 | 301 | 296 | 296 | 469,000 |
| 2005/03/14 | 303 | 304 | 300 | 300 | 532,000 |
| 2005/03/11 | 305 | 305 | 301 | 303 | 901,000 |
| 2005/03/10 | 303 | 307 | 302 | 304 | 541,000 |
| 2005/03/09 | 303 | 305 | 300 | 305 | 398,000 |
| 2005/03/08 | 306 | 307 | 301 | 305 | 502,000 |
| 2005/03/07 | 310 | 311 | 306 | 308 | 709,000 |
| 2005/03/04 | 312 | 312 | 305 | 309 | 1,005,000 |
| 2005/03/03 | 310 | 312 | 309 | 310 | 840,000 |
| 2005/03/02 | 307 | 313 | 307 | 308 | 2,061,000 |
| 2005/03/01 | 303 | 304 | 300 | 304 | 994,000 |
| 2005/02/28 | 299 | 304 | 298 | 303 | 1,510,000 |
| 2005/02/25 | 302 | 304 | 296 | 299 | 4,606,000 |
| 2005/02/24 | 288 | 295 | 284 | 294 | 8,019,000 |
| 2005/02/23 | 269 | 269 | 266 | 268 | 196,000 |
| 2005/02/22 | 274 | 275 | 270 | 271 | 169,000 |
| 2005/02/21 | 272 | 277 | 272 | 274 | 170,000 |
| 2005/02/18 | 274 | 277 | 270 | 272 | 355,000 |
| 2005/02/17 | 273 | 280 | 271 | 276 | 538,000 |
| 2005/02/16 | 274 | 277 | 269 | 271 | 379,000 |
| 2005/02/15 | 279 | 280 | 273 | 274 | 396,000 |
| 2005/02/14 | 285 | 287 | 279 | 279 | 840,000 |
| 2005/02/10 | 278 | 283 | 276 | 282 | 1,492,000 |
| 2005/02/09 | 274 | 277 | 270 | 276 | 693,000 |
| 2005/02/08 | 271 | 274 | 271 | 274 | 780,000 |
| 2005/02/07 | 265 | 280 | 265 | 274 | 3,098,000 |
| 2005/02/04 | 259 | 259 | 256 | 258 | 419,000 |
| 2005/02/03 | 259 | 259 | 257 | 258 | 335,000 |
| 2005/02/02 | 254 | 256 | 253 | 256 | 278,000 |
| 2005/02/01 | 254 | 255 | 252 | 254 | 210,000 |
| 2005/01/31 | 254 | 256 | 254 | 255 | 156,000 |
| 2005/01/28 | 256 | 256 | 252 | 255 | 314,000 |
| 2005/01/27 | 260 | 260 | 257 | 257 | 306,000 |
| 2005/01/26 | 258 | 260 | 257 | 258 | 345,000 |
| 2005/01/25 | 261 | 261 | 256 | 257 | 423,000 |
| 2005/01/24 | 259 | 262 | 258 | 261 | 522,000 |
| 2005/01/21 | 257 | 258 | 256 | 257 | 413,000 |
| 2005/01/20 | 261 | 261 | 257 | 260 | 635,000 |
| 2005/01/19 | 256 | 265 | 255 | 262 | 1,444,000 |
| 2005/01/18 | 257 | 257 | 252 | 255 | 651,000 |
| 2005/01/17 | 252 | 257 | 250 | 257 | 871,000 |
| 2005/01/14 | 245 | 247 | 243 | 247 | 539,000 |
| 2005/01/13 | 249 | 252 | 248 | 249 | 671,000 |
| 2005/01/12 | 249 | 251 | 247 | 247 | 532,000 |
| 2005/01/11 | 246 | 251 | 246 | 248 | 854,000 |
| 2005/01/07 | 245 | 247 | 243 | 243 | 723,000 |
| 2005/01/06 | 242 | 244 | 242 | 242 | 482,000 |
| 2005/01/05 | 237 | 244 | 236 | 241 | 1,072,000 |
| 2005/01/04 | 235 | 238 | 235 | 235 | 150,000 |