日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ