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 |
---|---|---|---|---|---|
2007/12/28 | 391 | 394 | 381 | 381 | 246,000 |
2007/12/27 | 406 | 406 | 396 | 401 | 291,000 |
2007/12/26 | 400 | 407 | 397 | 406 | 344,000 |
2007/12/25 | 381 | 397 | 381 | 395 | 433,000 |
2007/12/21 | 378 | 378 | 373 | 375 | 301,000 |
2007/12/20 | 380 | 382 | 376 | 377 | 252,000 |
2007/12/19 | 384 | 391 | 375 | 375 | 362,000 |
2007/12/18 | 388 | 392 | 382 | 388 | 307,000 |
2007/12/17 | 407 | 407 | 384 | 393 | 453,000 |
2007/12/14 | 419 | 423 | 407 | 407 | 428,000 |
2007/12/13 | 424 | 427 | 415 | 419 | 434,000 |
2007/12/12 | 406 | 425 | 404 | 424 | 361,000 |
2007/12/11 | 419 | 424 | 414 | 414 | 335,000 |
2007/12/10 | 411 | 415 | 409 | 414 | 205,000 |
2007/12/07 | 407 | 411 | 403 | 411 | 387,000 |
2007/12/06 | 398 | 402 | 396 | 400 | 295,000 |
2007/12/05 | 388 | 392 | 385 | 389 | 311,000 |
2007/12/04 | 394 | 396 | 387 | 388 | 329,000 |
2007/12/03 | 399 | 403 | 390 | 391 | 203,000 |
2007/11/30 | 395 | 398 | 389 | 389 | 541,000 |
2007/11/29 | 389 | 398 | 388 | 397 | 477,000 |
2007/11/28 | 390 | 394 | 381 | 383 | 472,000 |
2007/11/27 | 369 | 374 | 363 | 372 | 441,000 |
2007/11/26 | 374 | 379 | 371 | 374 | 184,000 |
2007/11/22 | 357 | 369 | 357 | 369 | 422,000 |
2007/11/21 | 376 | 377 | 367 | 367 | 265,000 |
2007/11/20 | 360 | 373 | 355 | 372 | 713,000 |
2007/11/19 | 390 | 390 | 367 | 367 | 483,000 |
2007/11/16 | 408 | 409 | 399 | 400 | 500,000 |
2007/11/15 | 411 | 415 | 405 | 406 | 196,000 |
2007/11/14 | 403 | 408 | 402 | 406 | 304,000 |
2007/11/13 | 392 | 397 | 390 | 393 | 252,000 |
2007/11/12 | 398 | 399 | 389 | 396 | 302,000 |
2007/11/09 | 417 | 422 | 402 | 405 | 319,000 |
2007/11/08 | 420 | 420 | 405 | 409 | 376,000 |
2007/11/07 | 433 | 434 | 422 | 423 | 261,000 |
2007/11/06 | 420 | 436 | 420 | 430 | 231,000 |
2007/11/05 | 436 | 437 | 425 | 425 | 278,000 |
2007/11/02 | 428 | 443 | 428 | 441 | 321,000 |
2007/11/01 | 449 | 449 | 442 | 443 | 307,000 |
2007/10/31 | 435 | 450 | 432 | 450 | 443,000 |
2007/10/30 | 437 | 442 | 434 | 440 | 261,000 |
2007/10/29 | 439 | 442 | 435 | 439 | 298,000 |
2007/10/26 | 428 | 438 | 428 | 435 | 552,000 |
2007/10/25 | 436 | 438 | 421 | 427 | 703,000 |
2007/10/24 | 414 | 448 | 414 | 440 | 1,082,000 |
2007/10/23 | 415 | 417 | 413 | 414 | 134,000 |
2007/10/22 | 407 | 415 | 404 | 415 | 285,000 |
2007/10/19 | 425 | 427 | 420 | 426 | 341,000 |
2007/10/18 | 415 | 430 | 415 | 428 | 430,000 |
2007/10/17 | 415 | 422 | 409 | 414 | 670,000 |
2007/10/16 | 428 | 431 | 420 | 420 | 521,000 |
2007/10/15 | 421 | 428 | 421 | 426 | 372,000 |
2007/10/12 | 422 | 425 | 421 | 421 | 334,000 |
2007/10/11 | 419 | 422 | 413 | 420 | 318,000 |
2007/10/10 | 423 | 426 | 418 | 419 | 434,000 |
2007/10/09 | 428 | 428 | 420 | 421 | 280,000 |
2007/10/05 | 418 | 429 | 417 | 424 | 371,000 |
2007/10/04 | 423 | 424 | 417 | 420 | 327,000 |
2007/10/03 | 425 | 428 | 417 | 426 | 489,000 |
2007/10/02 | 428 | 431 | 426 | 430 | 397,000 |
2007/10/01 | 418 | 424 | 415 | 423 | 374,000 |
2007/09/28 | 418 | 425 | 416 | 419 | 328,000 |
2007/09/27 | 410 | 421 | 409 | 420 | 409,000 |
2007/09/26 | 400 | 404 | 396 | 404 | 325,000 |
2007/09/25 | 401 | 402 | 396 | 400 | 218,000 |
2007/09/21 | 399 | 402 | 398 | 401 | 466,000 |
2007/09/20 | 417 | 419 | 402 | 404 | 653,000 |
2007/09/19 | 403 | 415 | 403 | 413 | 302,000 |
2007/09/18 | 406 | 410 | 398 | 398 | 198,000 |
2007/09/14 | 406 | 413 | 404 | 411 | 606,000 |
2007/09/13 | 408 | 409 | 401 | 406 | 443,000 |
2007/09/12 | 411 | 415 | 408 | 408 | 310,000 |
2007/09/11 | 407 | 410 | 402 | 408 | 273,000 |
2007/09/10 | 400 | 410 | 399 | 407 | 303,000 |
2007/09/07 | 409 | 415 | 401 | 414 | 379,000 |
2007/09/06 | 402 | 418 | 401 | 414 | 465,000 |
2007/09/05 | 423 | 423 | 412 | 412 | 353,000 |
2007/09/04 | 428 | 428 | 423 | 423 | 200,000 |
2007/09/03 | 420 | 426 | 420 | 425 | 193,000 |
2007/08/31 | 407 | 425 | 407 | 425 | 326,000 |
2007/08/30 | 415 | 417 | 407 | 410 | 245,000 |
2007/08/29 | 402 | 414 | 402 | 409 | 299,000 |
2007/08/28 | 410 | 422 | 410 | 418 | 231,000 |
2007/08/27 | 424 | 424 | 413 | 415 | 258,000 |
2007/08/24 | 424 | 425 | 413 | 419 | 220,000 |
2007/08/23 | 418 | 424 | 416 | 424 | 637,000 |
2007/08/22 | 401 | 417 | 394 | 413 | 951,000 |
2007/08/21 | 379 | 404 | 375 | 401 | 845,000 |
2007/08/20 | 373 | 391 | 373 | 383 | 1,015,000 |
2007/08/17 | 373 | 387 | 358 | 364 | 1,325,000 |
2007/08/16 | 386 | 387 | 372 | 379 | 697,000 |
2007/08/15 | 385 | 386 | 381 | 386 | 439,000 |
2007/08/14 | 397 | 398 | 385 | 392 | 398,000 |
2007/08/13 | 394 | 400 | 389 | 397 | 726,000 |
2007/08/10 | 393 | 399 | 384 | 394 | 1,006,000 |
2007/08/09 | 407 | 409 | 392 | 399 | 1,157,000 |
2007/08/08 | 406 | 411 | 401 | 402 | 483,000 |
2007/08/07 | 415 | 415 | 404 | 404 | 355,000 |
2007/08/06 | 408 | 411 | 403 | 409 | 249,000 |
2007/08/03 | 417 | 418 | 413 | 415 | 292,000 |
2007/08/02 | 405 | 413 | 401 | 407 | 358,000 |
2007/08/01 | 420 | 420 | 405 | 405 | 335,000 |
2007/07/31 | 424 | 424 | 413 | 417 | 297,000 |
2007/07/30 | 403 | 417 | 401 | 415 | 293,000 |
2007/07/27 | 402 | 413 | 401 | 408 | 346,000 |
2007/07/26 | 429 | 432 | 421 | 421 | 328,000 |
2007/07/25 | 430 | 432 | 421 | 427 | 404,000 |
2007/07/24 | 443 | 447 | 432 | 436 | 586,000 |
2007/07/23 | 441 | 444 | 436 | 443 | 921,000 |
2007/07/20 | 420 | 452 | 419 | 449 | 1,534,000 |
2007/07/19 | 414 | 418 | 411 | 415 | 170,000 |
2007/07/18 | 424 | 425 | 412 | 413 | 304,000 |
2007/07/17 | 415 | 421 | 415 | 421 | 357,000 |
2007/07/13 | 427 | 427 | 419 | 421 | 535,000 |
2007/07/12 | 425 | 428 | 420 | 424 | 305,000 |
2007/07/11 | 427 | 428 | 423 | 425 | 234,000 |
2007/07/10 | 424 | 429 | 421 | 428 | 238,000 |
2007/07/09 | 428 | 428 | 423 | 424 | 226,000 |
2007/07/06 | 429 | 429 | 423 | 427 | 270,000 |
2007/07/05 | 427 | 433 | 426 | 429 | 566,000 |
2007/07/04 | 421 | 426 | 420 | 425 | 191,000 |
2007/07/03 | 424 | 426 | 418 | 422 | 302,000 |
2007/07/02 | 412 | 423 | 411 | 423 | 380,000 |
2007/06/29 | 411 | 411 | 407 | 410 | 261,000 |
2007/06/28 | 413 | 413 | 405 | 411 | 293,000 |
2007/06/27 | 413 | 413 | 403 | 405 | 388,000 |
2007/06/26 | 419 | 421 | 415 | 416 | 225,000 |
2007/06/25 | 423 | 425 | 418 | 418 | 314,000 |
2007/06/22 | 428 | 428 | 423 | 425 | 280,000 |
2007/06/21 | 422 | 424 | 420 | 424 | 245,000 |
2007/06/20 | 429 | 430 | 425 | 426 | 267,000 |
2007/06/19 | 436 | 436 | 424 | 424 | 354,000 |
2007/06/18 | 434 | 438 | 430 | 433 | 456,000 |
2007/06/15 | 410 | 429 | 410 | 428 | 581,000 |
2007/06/14 | 415 | 415 | 410 | 413 | 155,000 |
2007/06/13 | 405 | 414 | 399 | 410 | 488,000 |
2007/06/12 | 414 | 415 | 403 | 406 | 295,000 |
2007/06/11 | 423 | 423 | 410 | 411 | 349,000 |
2007/06/08 | 429 | 429 | 415 | 418 | 666,000 |
2007/06/07 | 415 | 433 | 414 | 428 | 701,000 |
2007/06/06 | 416 | 417 | 411 | 413 | 318,000 |
2007/06/05 | 420 | 421 | 413 | 417 | 495,000 |
2007/06/04 | 422 | 425 | 415 | 418 | 662,000 |
2007/06/01 | 415 | 420 | 413 | 417 | 550,000 |
2007/05/31 | 427 | 428 | 412 | 413 | 1,158,000 |
2007/05/30 | 432 | 433 | 418 | 432 | 1,166,000 |
2007/05/29 | 384 | 437 | 384 | 437 | 2,043,000 |
2007/05/28 | 382 | 386 | 381 | 383 | 395,000 |
2007/05/25 | 388 | 389 | 377 | 381 | 586,000 |
2007/05/24 | 395 | 396 | 387 | 389 | 302,000 |
2007/05/23 | 395 | 399 | 391 | 392 | 721,000 |
2007/05/22 | 386 | 397 | 386 | 393 | 667,000 |
2007/05/21 | 392 | 396 | 381 | 385 | 1,039,000 |
2007/05/18 | 411 | 413 | 370 | 390 | 1,076,000 |
2007/05/17 | 424 | 428 | 415 | 416 | 393,000 |
2007/05/16 | 406 | 412 | 403 | 410 | 574,000 |
2007/05/15 | 429 | 429 | 414 | 416 | 464,000 |
2007/05/14 | 438 | 444 | 432 | 434 | 569,000 |
2007/05/11 | 446 | 446 | 433 | 437 | 398,000 |
2007/05/10 | 445 | 447 | 443 | 447 | 213,000 |
2007/05/09 | 441 | 445 | 436 | 441 | 332,000 |
2007/05/08 | 449 | 450 | 445 | 446 | 164,000 |
2007/05/07 | 450 | 451 | 445 | 448 | 337,000 |
2007/05/02 | 448 | 448 | 443 | 445 | 258,000 |
2007/05/01 | 455 | 455 | 441 | 443 | 223,000 |
2007/04/27 | 440 | 446 | 437 | 443 | 320,000 |
2007/04/26 | 431 | 436 | 427 | 435 | 326,000 |
2007/04/25 | 423 | 436 | 421 | 429 | 373,000 |
2007/04/24 | 422 | 431 | 422 | 428 | 260,000 |
2007/04/23 | 439 | 443 | 428 | 432 | 356,000 |
2007/04/20 | 438 | 443 | 435 | 437 | 262,000 |
2007/04/19 | 445 | 446 | 433 | 438 | 358,000 |
2007/04/18 | 440 | 450 | 438 | 445 | 572,000 |
2007/04/17 | 456 | 459 | 436 | 440 | 873,000 |
2007/04/16 | 458 | 463 | 455 | 456 | 372,000 |
2007/04/13 | 475 | 475 | 453 | 454 | 934,000 |
2007/04/12 | 472 | 475 | 467 | 471 | 414,000 |
2007/04/11 | 478 | 484 | 470 | 472 | 650,000 |
2007/04/10 | 458 | 474 | 458 | 474 | 972,000 |
2007/04/09 | 463 | 464 | 452 | 455 | 1,015,000 |
2007/04/06 | 463 | 471 | 460 | 464 | 553,000 |
2007/04/05 | 469 | 474 | 463 | 465 | 740,000 |
2007/04/04 | 470 | 475 | 467 | 474 | 620,000 |
2007/04/03 | 466 | 476 | 461 | 470 | 579,000 |
2007/04/02 | 478 | 481 | 465 | 469 | 628,000 |
2007/03/30 | 476 | 482 | 472 | 478 | 290,000 |
2007/03/29 | 472 | 476 | 465 | 476 | 823,000 |
2007/03/28 | 488 | 493 | 477 | 482 | 422,000 |
2007/03/27 | 487 | 498 | 484 | 488 | 470,000 |
2007/03/26 | 497 | 501 | 493 | 499 | 275,000 |
2007/03/23 | 500 | 500 | 488 | 496 | 726,000 |
2007/03/22 | 499 | 504 | 498 | 500 | 595,000 |
2007/03/20 | 493 | 497 | 492 | 494 | 477,000 |
2007/03/19 | 480 | 487 | 480 | 484 | 266,000 |
2007/03/16 | 487 | 497 | 477 | 480 | 484,000 |
2007/03/15 | 481 | 497 | 481 | 491 | 879,000 |
2007/03/14 | 488 | 488 | 477 | 477 | 618,000 |
2007/03/13 | 504 | 506 | 498 | 498 | 359,000 |
2007/03/12 | 508 | 511 | 498 | 501 | 704,000 |
2007/03/09 | 509 | 513 | 502 | 507 | 517,000 |
2007/03/08 | 487 | 507 | 486 | 505 | 478,000 |
2007/03/07 | 499 | 500 | 483 | 485 | 571,000 |
2007/03/06 | 464 | 492 | 460 | 484 | 781,000 |
2007/03/05 | 498 | 498 | 461 | 465 | 832,000 |
2007/03/02 | 500 | 507 | 489 | 503 | 537,000 |
2007/03/01 | 505 | 509 | 489 | 495 | 758,000 |
2007/02/28 | 469 | 500 | 469 | 497 | 1,046,000 |
2007/02/27 | 544 | 544 | 522 | 524 | 775,000 |
2007/02/26 | 536 | 546 | 534 | 541 | 704,000 |
2007/02/23 | 536 | 537 | 523 | 531 | 873,000 |
2007/02/22 | 528 | 540 | 518 | 539 | 2,176,000 |
2007/02/21 | 482 | 505 | 481 | 502 | 1,325,000 |
2007/02/20 | 482 | 483 | 477 | 483 | 354,000 |
2007/02/19 | 477 | 484 | 476 | 481 | 420,000 |
2007/02/16 | 476 | 479 | 471 | 476 | 632,000 |
2007/02/15 | 480 | 488 | 477 | 480 | 473,000 |
2007/02/14 | 481 | 489 | 478 | 481 | 518,000 |
2007/02/13 | 480 | 492 | 480 | 482 | 532,000 |
2007/02/09 | 471 | 484 | 471 | 483 | 605,000 |
2007/02/08 | 486 | 486 | 475 | 476 | 356,000 |
2007/02/07 | 485 | 488 | 479 | 486 | 564,000 |
2007/02/06 | 473 | 485 | 473 | 485 | 379,000 |
2007/02/05 | 478 | 483 | 473 | 474 | 420,000 |
2007/02/02 | 483 | 484 | 478 | 479 | 249,000 |
2007/02/01 | 477 | 484 | 477 | 483 | 294,000 |
2007/01/31 | 485 | 487 | 476 | 478 | 258,000 |
2007/01/30 | 490 | 494 | 484 | 484 | 334,000 |
2007/01/29 | 483 | 494 | 483 | 490 | 237,000 |
2007/01/26 | 480 | 483 | 476 | 482 | 309,000 |
2007/01/25 | 491 | 497 | 486 | 487 | 450,000 |
2007/01/24 | 497 | 498 | 490 | 491 | 347,000 |
2007/01/23 | 487 | 495 | 487 | 494 | 427,000 |
2007/01/22 | 490 | 492 | 486 | 487 | 350,000 |
2007/01/19 | 486 | 488 | 481 | 486 | 471,000 |
2007/01/18 | 473 | 484 | 470 | 484 | 693,000 |
2007/01/17 | 468 | 471 | 463 | 470 | 262,000 |
2007/01/16 | 465 | 473 | 462 | 469 | 585,000 |
2007/01/15 | 453 | 462 | 451 | 461 | 445,000 |
2007/01/12 | 454 | 456 | 448 | 451 | 557,000 |
2007/01/11 | 447 | 456 | 445 | 450 | 393,000 |
2007/01/10 | 451 | 451 | 441 | 441 | 296,000 |
2007/01/09 | 445 | 453 | 442 | 450 | 494,000 |
2007/01/05 | 458 | 458 | 441 | 445 | 666,000 |
2007/01/04 | 458 | 461 | 455 | 461 | 143,000 |