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 |
|---|---|---|---|---|---|
| 2006/12/29 | 459 | 461 | 456 | 459 | 120,000 |
| 2006/12/28 | 463 | 463 | 457 | 458 | 173,000 |
| 2006/12/27 | 460 | 468 | 457 | 458 | 368,000 |
| 2006/12/26 | 449 | 455 | 445 | 455 | 329,000 |
| 2006/12/25 | 458 | 458 | 445 | 445 | 414,000 |
| 2006/12/22 | 450 | 460 | 445 | 457 | 585,000 |
| 2006/12/21 | 450 | 451 | 447 | 449 | 259,000 |
| 2006/12/20 | 440 | 452 | 440 | 449 | 321,000 |
| 2006/12/19 | 451 | 452 | 436 | 438 | 337,000 |
| 2006/12/18 | 453 | 459 | 453 | 454 | 260,000 |
| 2006/12/15 | 457 | 464 | 452 | 453 | 749,000 |
| 2006/12/14 | 442 | 454 | 442 | 452 | 958,000 |
| 2006/12/13 | 434 | 439 | 434 | 439 | 277,000 |
| 2006/12/12 | 439 | 441 | 433 | 436 | 428,000 |
| 2006/12/11 | 437 | 439 | 431 | 437 | 399,000 |
| 2006/12/08 | 432 | 442 | 431 | 436 | 552,000 |
| 2006/12/07 | 435 | 440 | 424 | 429 | 468,000 |
| 2006/12/06 | 430 | 442 | 426 | 440 | 575,000 |
| 2006/12/05 | 442 | 448 | 430 | 430 | 864,000 |
| 2006/12/04 | 423 | 440 | 420 | 440 | 1,087,000 |
| 2006/12/01 | 415 | 422 | 413 | 419 | 656,000 |
| 2006/11/30 | 412 | 417 | 408 | 417 | 780,000 |
| 2006/11/29 | 398 | 408 | 397 | 405 | 978,000 |
| 2006/11/28 | 382 | 397 | 382 | 397 | 380,000 |
| 2006/11/27 | 384 | 393 | 384 | 392 | 383,000 |
| 2006/11/24 | 387 | 388 | 377 | 384 | 235,000 |
| 2006/11/22 | 375 | 391 | 368 | 390 | 370,000 |
| 2006/11/21 | 372 | 381 | 371 | 378 | 523,000 |
| 2006/11/20 | 392 | 392 | 364 | 365 | 566,000 |
| 2006/11/17 | 382 | 401 | 374 | 387 | 758,000 |
| 2006/11/16 | 389 | 392 | 383 | 383 | 187,000 |
| 2006/11/15 | 388 | 390 | 384 | 387 | 296,000 |
| 2006/11/14 | 366 | 385 | 366 | 382 | 410,000 |
| 2006/11/13 | 369 | 369 | 358 | 361 | 383,000 |
| 2006/11/10 | 373 | 380 | 370 | 370 | 401,000 |
| 2006/11/09 | 381 | 385 | 374 | 376 | 324,000 |
| 2006/11/08 | 397 | 397 | 382 | 383 | 484,000 |
| 2006/11/07 | 400 | 406 | 392 | 395 | 358,000 |
| 2006/11/06 | 390 | 398 | 390 | 397 | 214,000 |
| 2006/11/02 | 394 | 395 | 390 | 395 | 291,000 |
| 2006/11/01 | 395 | 396 | 389 | 393 | 383,000 |
| 2006/10/31 | 385 | 400 | 385 | 398 | 532,000 |
| 2006/10/30 | 400 | 401 | 386 | 386 | 766,000 |
| 2006/10/27 | 405 | 412 | 403 | 407 | 1,287,000 |
| 2006/10/26 | 393 | 404 | 393 | 402 | 1,187,000 |
| 2006/10/25 | 382 | 390 | 380 | 389 | 1,419,000 |
| 2006/10/24 | 380 | 382 | 374 | 379 | 2,335,000 |
| 2006/10/23 | 349 | 355 | 347 | 353 | 638,000 |
| 2006/10/20 | 348 | 353 | 345 | 348 | 478,000 |
| 2006/10/19 | 347 | 353 | 345 | 347 | 681,000 |
| 2006/10/18 | 347 | 348 | 340 | 345 | 446,000 |
| 2006/10/17 | 350 | 351 | 346 | 349 | 237,000 |
| 2006/10/16 | 341 | 350 | 341 | 350 | 425,000 |
| 2006/10/13 | 335 | 339 | 331 | 336 | 565,000 |
| 2006/10/12 | 328 | 336 | 325 | 331 | 509,000 |
| 2006/10/11 | 347 | 349 | 327 | 331 | 660,000 |
| 2006/10/10 | 342 | 355 | 342 | 346 | 421,000 |
| 2006/10/06 | 351 | 356 | 349 | 350 | 272,000 |
| 2006/10/05 | 352 | 357 | 348 | 352 | 450,000 |
| 2006/10/04 | 359 | 361 | 347 | 347 | 284,000 |
| 2006/10/03 | 357 | 363 | 354 | 358 | 372,000 |
| 2006/10/02 | 356 | 361 | 351 | 359 | 260,000 |
| 2006/09/29 | 359 | 359 | 353 | 356 | 418,000 |
| 2006/09/28 | 364 | 364 | 358 | 359 | 272,000 |
| 2006/09/27 | 350 | 357 | 348 | 357 | 217,000 |
| 2006/09/26 | 344 | 353 | 343 | 345 | 415,000 |
| 2006/09/25 | 338 | 341 | 336 | 339 | 286,000 |
| 2006/09/22 | 341 | 341 | 335 | 336 | 559,000 |
| 2006/09/21 | 348 | 349 | 336 | 339 | 309,000 |
| 2006/09/20 | 345 | 346 | 338 | 343 | 743,000 |
| 2006/09/19 | 351 | 356 | 347 | 348 | 509,000 |
| 2006/09/15 | 360 | 361 | 352 | 356 | 643,000 |
| 2006/09/14 | 360 | 366 | 355 | 357 | 576,000 |
| 2006/09/13 | 371 | 379 | 362 | 362 | 395,000 |
| 2006/09/12 | 380 | 381 | 368 | 370 | 327,000 |
| 2006/09/11 | 392 | 396 | 381 | 381 | 404,000 |
| 2006/09/08 | 390 | 398 | 388 | 390 | 406,000 |
| 2006/09/07 | 400 | 400 | 392 | 392 | 350,000 |
| 2006/09/06 | 407 | 407 | 400 | 401 | 277,000 |
| 2006/09/05 | 403 | 408 | 401 | 405 | 259,000 |
| 2006/09/04 | 402 | 403 | 399 | 401 | 220,000 |
| 2006/09/01 | 391 | 398 | 388 | 394 | 297,000 |
| 2006/08/31 | 384 | 393 | 381 | 387 | 317,000 |
| 2006/08/30 | 387 | 388 | 379 | 383 | 186,000 |
| 2006/08/29 | 385 | 389 | 379 | 385 | 263,000 |
| 2006/08/28 | 393 | 394 | 376 | 380 | 578,000 |
| 2006/08/25 | 401 | 401 | 393 | 393 | 248,000 |
| 2006/08/24 | 407 | 407 | 396 | 397 | 374,000 |
| 2006/08/23 | 411 | 413 | 406 | 409 | 263,000 |
| 2006/08/22 | 411 | 413 | 406 | 413 | 329,000 |
| 2006/08/21 | 417 | 420 | 408 | 413 | 483,000 |
| 2006/08/18 | 414 | 414 | 403 | 413 | 482,000 |
| 2006/08/17 | 413 | 414 | 407 | 410 | 453,000 |
| 2006/08/16 | 399 | 406 | 391 | 403 | 617,000 |
| 2006/08/15 | 386 | 395 | 385 | 391 | 276,000 |
| 2006/08/14 | 381 | 387 | 381 | 386 | 197,000 |
| 2006/08/11 | 392 | 403 | 372 | 378 | 1,251,000 |
| 2006/08/10 | 366 | 394 | 363 | 392 | 1,238,000 |
| 2006/08/09 | 350 | 360 | 346 | 356 | 368,000 |
| 2006/08/08 | 354 | 356 | 350 | 355 | 159,000 |
| 2006/08/07 | 361 | 366 | 354 | 354 | 363,000 |
| 2006/08/04 | 373 | 375 | 366 | 369 | 129,000 |
| 2006/08/03 | 383 | 383 | 371 | 375 | 356,000 |
| 2006/08/02 | 373 | 384 | 373 | 382 | 211,000 |
| 2006/08/01 | 370 | 380 | 367 | 375 | 261,000 |
| 2006/07/31 | 362 | 370 | 362 | 367 | 268,000 |
| 2006/07/28 | 341 | 358 | 341 | 358 | 261,000 |
| 2006/07/27 | 345 | 348 | 339 | 346 | 236,000 |
| 2006/07/26 | 353 | 354 | 339 | 346 | 423,000 |
| 2006/07/25 | 354 | 357 | 346 | 351 | 556,000 |
| 2006/07/24 | 352 | 352 | 329 | 334 | 774,000 |
| 2006/07/21 | 360 | 364 | 352 | 353 | 357,000 |
| 2006/07/20 | 366 | 369 | 357 | 363 | 363,000 |
| 2006/07/19 | 351 | 360 | 344 | 346 | 427,000 |
| 2006/07/18 | 360 | 363 | 350 | 355 | 494,000 |
| 2006/07/14 | 367 | 374 | 367 | 369 | 201,000 |
| 2006/07/13 | 365 | 388 | 363 | 377 | 438,000 |
| 2006/07/12 | 395 | 395 | 376 | 378 | 503,000 |
| 2006/07/11 | 403 | 406 | 389 | 395 | 376,000 |
| 2006/07/10 | 386 | 404 | 385 | 403 | 307,000 |
| 2006/07/07 | 412 | 412 | 404 | 405 | 132,000 |
| 2006/07/06 | 411 | 412 | 403 | 409 | 365,000 |
| 2006/07/05 | 418 | 418 | 411 | 414 | 205,000 |
| 2006/07/04 | 417 | 420 | 415 | 418 | 136,000 |
| 2006/07/03 | 412 | 418 | 410 | 415 | 254,000 |
| 2006/06/30 | 420 | 420 | 408 | 410 | 339,000 |
| 2006/06/29 | 407 | 414 | 405 | 414 | 228,000 |
| 2006/06/28 | 411 | 413 | 407 | 407 | 289,000 |
| 2006/06/27 | 426 | 428 | 419 | 421 | 272,000 |
| 2006/06/26 | 416 | 422 | 412 | 421 | 171,000 |
| 2006/06/23 | 407 | 417 | 406 | 416 | 169,000 |
| 2006/06/22 | 417 | 417 | 410 | 417 | 220,000 |
| 2006/06/21 | 412 | 412 | 391 | 397 | 292,000 |
| 2006/06/20 | 415 | 417 | 402 | 407 | 221,000 |
| 2006/06/19 | 425 | 425 | 417 | 417 | 256,000 |
| 2006/06/16 | 419 | 427 | 412 | 415 | 534,000 |
| 2006/06/15 | 413 | 413 | 398 | 401 | 399,000 |
| 2006/06/14 | 366 | 403 | 366 | 393 | 1,117,000 |
| 2006/06/13 | 391 | 398 | 378 | 381 | 871,000 |
| 2006/06/12 | 355 | 420 | 352 | 415 | 1,535,000 |
| 2006/06/09 | 341 | 362 | 341 | 349 | 822,000 |
| 2006/06/08 | 344 | 352 | 333 | 339 | 770,000 |
| 2006/06/07 | 370 | 385 | 350 | 355 | 683,000 |
| 2006/06/06 | 379 | 387 | 371 | 374 | 441,000 |
| 2006/06/05 | 401 | 408 | 390 | 394 | 366,000 |
| 2006/06/02 | 386 | 401 | 359 | 401 | 906,000 |
| 2006/06/01 | 420 | 421 | 391 | 391 | 554,000 |
| 2006/05/31 | 410 | 412 | 404 | 407 | 346,000 |
| 2006/05/30 | 428 | 428 | 414 | 415 | 490,000 |
| 2006/05/29 | 425 | 447 | 422 | 429 | 1,020,000 |
| 2006/05/26 | 410 | 430 | 410 | 426 | 907,000 |
| 2006/05/25 | 410 | 411 | 394 | 400 | 665,000 |
| 2006/05/24 | 420 | 421 | 405 | 413 | 914,000 |
| 2006/05/23 | 437 | 440 | 419 | 420 | 1,029,000 |
| 2006/05/22 | 479 | 482 | 430 | 432 | 1,162,000 |
| 2006/05/19 | 486 | 490 | 478 | 483 | 333,000 |
| 2006/05/18 | 475 | 494 | 465 | 490 | 497,000 |
| 2006/05/17 | 492 | 502 | 480 | 491 | 391,000 |
| 2006/05/16 | 507 | 515 | 489 | 489 | 233,000 |
| 2006/05/15 | 500 | 515 | 500 | 506 | 178,000 |
| 2006/05/12 | 501 | 519 | 491 | 517 | 477,000 |
| 2006/05/11 | 525 | 533 | 514 | 516 | 300,000 |
| 2006/05/10 | 537 | 541 | 524 | 529 | 289,000 |
| 2006/05/09 | 546 | 547 | 536 | 539 | 171,000 |
| 2006/05/08 | 552 | 553 | 543 | 547 | 219,000 |
| 2006/05/02 | 534 | 543 | 532 | 539 | 187,000 |
| 2006/05/01 | 531 | 542 | 529 | 534 | 309,000 |
| 2006/04/28 | 549 | 553 | 534 | 540 | 356,000 |
| 2006/04/27 | 552 | 563 | 550 | 554 | 222,000 |
| 2006/04/26 | 555 | 566 | 555 | 560 | 322,000 |
| 2006/04/25 | 550 | 568 | 535 | 561 | 490,000 |
| 2006/04/24 | 571 | 573 | 558 | 559 | 845,000 |
| 2006/04/21 | 531 | 570 | 531 | 566 | 1,092,000 |
| 2006/04/20 | 542 | 545 | 531 | 537 | 402,000 |
| 2006/04/19 | 557 | 562 | 546 | 547 | 365,000 |
| 2006/04/18 | 538 | 557 | 535 | 549 | 554,000 |
| 2006/04/17 | 567 | 571 | 547 | 549 | 406,000 |
| 2006/04/14 | 574 | 574 | 568 | 569 | 252,000 |
| 2006/04/13 | 579 | 579 | 565 | 568 | 469,000 |
| 2006/04/12 | 560 | 572 | 560 | 565 | 439,000 |
| 2006/04/11 | 573 | 576 | 558 | 561 | 525,000 |
| 2006/04/10 | 576 | 581 | 564 | 570 | 530,000 |
| 2006/04/07 | 586 | 590 | 574 | 583 | 427,000 |
| 2006/04/06 | 596 | 601 | 586 | 590 | 424,000 |
| 2006/04/05 | 602 | 610 | 592 | 594 | 541,000 |
| 2006/04/04 | 605 | 610 | 602 | 609 | 462,000 |
| 2006/04/03 | 603 | 613 | 603 | 607 | 301,000 |
| 2006/03/31 | 600 | 609 | 599 | 603 | 247,000 |
| 2006/03/30 | 609 | 614 | 600 | 603 | 517,000 |
| 2006/03/29 | 581 | 605 | 580 | 601 | 853,000 |
| 2006/03/28 | 567 | 585 | 566 | 582 | 403,000 |
| 2006/03/27 | 565 | 582 | 565 | 578 | 489,000 |
| 2006/03/24 | 561 | 568 | 558 | 561 | 588,000 |
| 2006/03/23 | 570 | 575 | 554 | 555 | 560,000 |
| 2006/03/22 | 556 | 566 | 551 | 556 | 473,000 |
| 2006/03/20 | 541 | 560 | 541 | 556 | 521,000 |
| 2006/03/17 | 528 | 547 | 527 | 538 | 265,000 |
| 2006/03/16 | 541 | 546 | 534 | 534 | 761,000 |
| 2006/03/15 | 546 | 547 | 540 | 541 | 179,000 |
| 2006/03/14 | 558 | 558 | 537 | 546 | 279,000 |
| 2006/03/13 | 549 | 552 | 541 | 550 | 176,000 |
| 2006/03/10 | 540 | 550 | 535 | 535 | 541,000 |
| 2006/03/09 | 526 | 538 | 526 | 538 | 249,000 |
| 2006/03/08 | 521 | 524 | 518 | 521 | 168,000 |
| 2006/03/07 | 518 | 523 | 516 | 519 | 234,000 |
| 2006/03/06 | 523 | 524 | 507 | 518 | 947,000 |
| 2006/03/03 | 540 | 555 | 536 | 542 | 379,000 |
| 2006/03/02 | 578 | 578 | 549 | 549 | 317,000 |
| 2006/03/01 | 553 | 569 | 530 | 560 | 670,000 |
| 2006/02/28 | 595 | 598 | 573 | 573 | 408,000 |
| 2006/02/27 | 587 | 593 | 582 | 593 | 318,000 |
| 2006/02/24 | 567 | 582 | 566 | 580 | 237,000 |
| 2006/02/23 | 572 | 583 | 556 | 572 | 620,000 |
| 2006/02/22 | 540 | 563 | 532 | 554 | 652,000 |
| 2006/02/21 | 503 | 535 | 502 | 530 | 851,000 |
| 2006/02/20 | 499 | 515 | 480 | 488 | 1,196,000 |
| 2006/02/17 | 576 | 587 | 532 | 539 | 813,000 |
| 2006/02/16 | 599 | 602 | 583 | 586 | 510,000 |
| 2006/02/15 | 615 | 618 | 571 | 582 | 541,000 |
| 2006/02/14 | 561 | 595 | 541 | 591 | 1,005,000 |
| 2006/02/13 | 615 | 617 | 557 | 571 | 1,880,000 |
| 2006/02/10 | 698 | 698 | 640 | 645 | 1,176,000 |
| 2006/02/09 | 699 | 714 | 682 | 688 | 1,211,000 |
| 2006/02/08 | 700 | 708 | 681 | 682 | 1,423,000 |
| 2006/02/07 | 672 | 710 | 666 | 710 | 1,505,000 |
| 2006/02/06 | 673 | 674 | 661 | 669 | 705,000 |
| 2006/02/03 | 643 | 679 | 643 | 667 | 1,790,000 |
| 2006/02/02 | 638 | 649 | 635 | 642 | 872,000 |
| 2006/02/01 | 614 | 634 | 613 | 630 | 930,000 |
| 2006/01/31 | 613 | 619 | 607 | 613 | 415,000 |
| 2006/01/30 | 619 | 628 | 615 | 621 | 874,000 |
| 2006/01/27 | 624 | 630 | 609 | 610 | 710,000 |
| 2006/01/26 | 595 | 610 | 594 | 605 | 372,000 |
| 2006/01/25 | 578 | 597 | 578 | 590 | 336,000 |
| 2006/01/24 | 573 | 590 | 573 | 575 | 289,000 |
| 2006/01/23 | 551 | 598 | 551 | 563 | 512,000 |
| 2006/01/20 | 618 | 623 | 588 | 601 | 828,000 |
| 2006/01/19 | 536 | 595 | 536 | 588 | 851,000 |
| 2006/01/18 | 590 | 599 | 516 | 546 | 1,106,000 |
| 2006/01/17 | 610 | 633 | 584 | 590 | 869,000 |
| 2006/01/16 | 643 | 647 | 630 | 633 | 485,000 |
| 2006/01/13 | 646 | 662 | 645 | 647 | 985,000 |
| 2006/01/12 | 650 | 650 | 639 | 644 | 836,000 |
| 2006/01/11 | 629 | 648 | 620 | 648 | 1,201,000 |
| 2006/01/10 | 618 | 629 | 603 | 620 | 1,485,000 |
| 2006/01/06 | 605 | 617 | 591 | 613 | 1,215,000 |
| 2006/01/05 | 605 | 633 | 581 | 604 | 2,645,000 |
| 2006/01/04 | 548 | 588 | 541 | 585 | 1,846,000 |