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 |
|---|---|---|---|---|---|
| 2008/12/30 | 279 | 286 | 271 | 280 | 591,000 |
| 2008/12/29 | 260 | 274 | 258 | 274 | 636,000 |
| 2008/12/26 | 255 | 263 | 253 | 256 | 1,140,000 |
| 2008/12/25 | 259 | 259 | 251 | 252 | 538,000 |
| 2008/12/24 | 260 | 262 | 254 | 259 | 418,000 |
| 2008/12/22 | 256 | 264 | 251 | 255 | 510,000 |
| 2008/12/19 | 273 | 273 | 257 | 258 | 833,000 |
| 2008/12/18 | 275 | 285 | 266 | 273 | 562,000 |
| 2008/12/17 | 290 | 294 | 268 | 277 | 1,007,000 |
| 2008/12/16 | 288 | 296 | 283 | 285 | 947,000 |
| 2008/12/15 | 287 | 290 | 284 | 288 | 906,000 |
| 2008/12/12 | 276 | 289 | 266 | 277 | 1,566,000 |
| 2008/12/11 | 266 | 279 | 264 | 276 | 991,000 |
| 2008/12/10 | 261 | 270 | 255 | 266 | 853,000 |
| 2008/12/09 | 256 | 261 | 248 | 260 | 1,414,000 |
| 2008/12/08 | 245 | 253 | 240 | 251 | 916,000 |
| 2008/12/05 | 240 | 255 | 238 | 247 | 942,000 |
| 2008/12/04 | 261 | 263 | 236 | 244 | 2,426,000 |
| 2008/12/03 | 275 | 279 | 246 | 252 | 2,058,000 |
| 2008/12/02 | 289 | 294 | 265 | 265 | 2,895,000 |
| 2008/12/01 | 283 | 302 | 277 | 300 | 2,640,000 |
| 2008/11/28 | 277 | 292 | 273 | 288 | 616,000 |
| 2008/11/27 | 279 | 286 | 271 | 276 | 520,000 |
| 2008/11/26 | 280 | 287 | 273 | 275 | 767,000 |
| 2008/11/25 | 285 | 285 | 270 | 283 | 1,258,000 |
| 2008/11/21 | 232 | 268 | 232 | 268 | 1,995,000 |
| 2008/11/20 | 282 | 287 | 255 | 257 | 2,655,000 |
| 2008/11/19 | 310 | 320 | 287 | 297 | 3,455,000 |
| 2008/11/18 | 286 | 318 | 284 | 315 | 4,060,000 |
| 2008/11/17 | 256 | 282 | 248 | 279 | 2,542,000 |
| 2008/11/14 | 270 | 270 | 247 | 254 | 1,209,000 |
| 2008/11/13 | 255 | 260 | 247 | 255 | 501,000 |
| 2008/11/12 | 263 | 283 | 259 | 265 | 578,000 |
| 2008/11/11 | 264 | 274 | 258 | 264 | 422,000 |
| 2008/11/10 | 273 | 278 | 269 | 274 | 413,000 |
| 2008/11/07 | 254 | 267 | 240 | 254 | 917,000 |
| 2008/11/06 | 293 | 293 | 266 | 273 | 626,000 |
| 2008/11/05 | 307 | 310 | 298 | 303 | 495,000 |
| 2008/11/04 | 281 | 289 | 273 | 286 | 407,000 |
| 2008/10/31 | 266 | 281 | 256 | 266 | 605,000 |
| 2008/10/30 | 242 | 271 | 236 | 268 | 1,075,000 |
| 2008/10/29 | 239 | 245 | 224 | 232 | 1,283,000 |
| 2008/10/28 | 202 | 218 | 184 | 216 | 1,681,000 |
| 2008/10/27 | 240 | 252 | 205 | 207 | 1,169,000 |
| 2008/10/24 | 291 | 291 | 233 | 237 | 1,144,000 |
| 2008/10/23 | 281 | 293 | 271 | 293 | 577,000 |
| 2008/10/22 | 315 | 322 | 300 | 301 | 556,000 |
| 2008/10/21 | 334 | 335 | 312 | 332 | 536,000 |
| 2008/10/20 | 309 | 321 | 302 | 309 | 599,000 |
| 2008/10/17 | 316 | 326 | 308 | 311 | 556,000 |
| 2008/10/16 | 313 | 328 | 311 | 311 | 624,000 |
| 2008/10/15 | 366 | 373 | 336 | 348 | 816,000 |
| 2008/10/14 | 374 | 385 | 365 | 376 | 834,000 |
| 2008/10/10 | 330 | 331 | 300 | 309 | 987,000 |
| 2008/10/09 | 336 | 361 | 336 | 343 | 775,000 |
| 2008/10/08 | 374 | 382 | 333 | 341 | 757,000 |
| 2008/10/07 | 350 | 405 | 346 | 392 | 980,000 |
| 2008/10/06 | 374 | 393 | 363 | 380 | 925,000 |
| 2008/10/03 | 438 | 448 | 391 | 404 | 1,343,000 |
| 2008/10/02 | 506 | 506 | 466 | 468 | 500,000 |
| 2008/10/01 | 499 | 508 | 492 | 507 | 469,000 |
| 2008/09/30 | 483 | 504 | 476 | 504 | 476,000 |
| 2008/09/29 | 492 | 507 | 492 | 498 | 244,000 |
| 2008/09/26 | 507 | 508 | 488 | 491 | 464,000 |
| 2008/09/25 | 494 | 510 | 483 | 506 | 527,000 |
| 2008/09/24 | 492 | 492 | 482 | 489 | 379,000 |
| 2008/09/22 | 524 | 524 | 496 | 497 | 420,000 |
| 2008/09/19 | 510 | 525 | 498 | 520 | 511,000 |
| 2008/09/18 | 489 | 507 | 465 | 500 | 1,166,000 |
| 2008/09/17 | 539 | 539 | 482 | 489 | 1,097,000 |
| 2008/09/16 | 500 | 530 | 499 | 529 | 894,000 |
| 2008/09/12 | 498 | 536 | 491 | 531 | 978,000 |
| 2008/09/11 | 526 | 531 | 496 | 497 | 625,000 |
| 2008/09/10 | 513 | 528 | 513 | 523 | 673,000 |
| 2008/09/09 | 519 | 535 | 514 | 519 | 944,000 |
| 2008/09/08 | 505 | 523 | 505 | 516 | 452,000 |
| 2008/09/05 | 512 | 521 | 507 | 510 | 903,000 |
| 2008/09/04 | 518 | 547 | 517 | 542 | 1,235,000 |
| 2008/09/03 | 495 | 522 | 493 | 520 | 656,000 |
| 2008/09/02 | 510 | 512 | 481 | 490 | 389,000 |
| 2008/09/01 | 520 | 523 | 508 | 510 | 310,000 |
| 2008/08/29 | 520 | 526 | 518 | 525 | 383,000 |
| 2008/08/28 | 515 | 516 | 499 | 510 | 334,000 |
| 2008/08/27 | 523 | 523 | 508 | 511 | 261,000 |
| 2008/08/26 | 516 | 528 | 511 | 524 | 299,000 |
| 2008/08/25 | 519 | 530 | 519 | 521 | 207,000 |
| 2008/08/22 | 512 | 525 | 511 | 514 | 400,000 |
| 2008/08/21 | 527 | 531 | 520 | 520 | 521,000 |
| 2008/08/20 | 524 | 535 | 521 | 530 | 721,000 |
| 2008/08/19 | 511 | 522 | 508 | 520 | 570,000 |
| 2008/08/18 | 494 | 526 | 493 | 522 | 1,102,000 |
| 2008/08/15 | 469 | 493 | 467 | 491 | 1,520,000 |
| 2008/08/14 | 423 | 485 | 423 | 469 | 1,160,000 |
| 2008/08/13 | 441 | 444 | 431 | 435 | 428,000 |
| 2008/08/12 | 455 | 465 | 451 | 451 | 263,000 |
| 2008/08/11 | 460 | 466 | 455 | 459 | 319,000 |
| 2008/08/08 | 456 | 468 | 450 | 459 | 401,000 |
| 2008/08/07 | 469 | 469 | 453 | 461 | 254,000 |
| 2008/08/06 | 458 | 469 | 452 | 464 | 684,000 |
| 2008/08/05 | 447 | 458 | 440 | 448 | 455,000 |
| 2008/08/04 | 469 | 474 | 450 | 450 | 714,000 |
| 2008/08/01 | 491 | 491 | 472 | 474 | 330,000 |
| 2008/07/31 | 492 | 497 | 482 | 491 | 439,000 |
| 2008/07/30 | 470 | 489 | 470 | 485 | 378,000 |
| 2008/07/29 | 466 | 468 | 454 | 465 | 335,000 |
| 2008/07/28 | 488 | 495 | 470 | 476 | 444,000 |
| 2008/07/25 | 493 | 493 | 480 | 486 | 468,000 |
| 2008/07/24 | 503 | 508 | 484 | 503 | 718,000 |
| 2008/07/23 | 477 | 501 | 477 | 499 | 546,000 |
| 2008/07/22 | 473 | 480 | 460 | 476 | 289,000 |
| 2008/07/18 | 481 | 481 | 466 | 469 | 499,000 |
| 2008/07/17 | 480 | 485 | 475 | 480 | 340,000 |
| 2008/07/16 | 480 | 483 | 463 | 472 | 505,000 |
| 2008/07/15 | 481 | 484 | 471 | 477 | 488,000 |
| 2008/07/14 | 475 | 497 | 474 | 485 | 508,000 |
| 2008/07/11 | 481 | 485 | 468 | 476 | 559,000 |
| 2008/07/10 | 472 | 485 | 470 | 476 | 522,000 |
| 2008/07/09 | 491 | 494 | 476 | 480 | 652,000 |
| 2008/07/08 | 501 | 506 | 474 | 479 | 664,000 |
| 2008/07/07 | 492 | 505 | 489 | 500 | 700,000 |
| 2008/07/04 | 497 | 497 | 475 | 489 | 900,000 |
| 2008/07/03 | 487 | 506 | 474 | 501 | 995,000 |
| 2008/07/02 | 510 | 511 | 487 | 488 | 596,000 |
| 2008/07/01 | 521 | 532 | 498 | 500 | 945,000 |
| 2008/06/30 | 541 | 545 | 523 | 524 | 756,000 |
| 2008/06/27 | 538 | 553 | 534 | 545 | 917,000 |
| 2008/06/26 | 560 | 577 | 547 | 556 | 1,130,000 |
| 2008/06/25 | 567 | 567 | 545 | 561 | 726,000 |
| 2008/06/24 | 559 | 573 | 552 | 566 | 1,616,000 |
| 2008/06/23 | 500 | 566 | 499 | 565 | 1,890,000 |
| 2008/06/20 | 542 | 545 | 499 | 515 | 1,088,000 |
| 2008/06/19 | 533 | 550 | 517 | 537 | 1,395,000 |
| 2008/06/18 | 537 | 539 | 522 | 533 | 828,000 |
| 2008/06/17 | 512 | 554 | 505 | 537 | 1,739,000 |
| 2008/06/16 | 515 | 524 | 505 | 520 | 506,000 |
| 2008/06/13 | 519 | 529 | 508 | 513 | 1,287,000 |
| 2008/06/12 | 506 | 516 | 499 | 509 | 1,205,000 |
| 2008/06/11 | 506 | 526 | 489 | 526 | 1,736,000 |
| 2008/06/10 | 523 | 533 | 497 | 510 | 2,796,000 |
| 2008/06/09 | 465 | 542 | 464 | 530 | 5,643,000 |
| 2008/06/06 | 479 | 480 | 463 | 464 | 802,000 |
| 2008/06/05 | 477 | 478 | 456 | 478 | 978,000 |
| 2008/06/04 | 465 | 480 | 462 | 477 | 600,000 |
| 2008/06/03 | 466 | 470 | 461 | 464 | 430,000 |
| 2008/06/02 | 463 | 470 | 458 | 466 | 527,000 |
| 2008/05/30 | 442 | 462 | 442 | 458 | 683,000 |
| 2008/05/29 | 418 | 435 | 418 | 435 | 221,000 |
| 2008/05/28 | 431 | 434 | 418 | 418 | 255,000 |
| 2008/05/27 | 424 | 430 | 421 | 429 | 154,000 |
| 2008/05/26 | 429 | 431 | 421 | 423 | 230,000 |
| 2008/05/23 | 443 | 443 | 433 | 434 | 367,000 |
| 2008/05/22 | 431 | 449 | 425 | 448 | 385,000 |
| 2008/05/21 | 449 | 449 | 435 | 446 | 496,000 |
| 2008/05/20 | 448 | 457 | 448 | 455 | 347,000 |
| 2008/05/19 | 447 | 449 | 434 | 447 | 405,000 |
| 2008/05/16 | 440 | 452 | 417 | 452 | 1,595,000 |
| 2008/05/15 | 473 | 484 | 437 | 437 | 901,000 |
| 2008/05/14 | 463 | 470 | 458 | 469 | 403,000 |
| 2008/05/13 | 465 | 465 | 454 | 459 | 209,000 |
| 2008/05/12 | 449 | 466 | 443 | 464 | 306,000 |
| 2008/05/09 | 465 | 466 | 451 | 453 | 542,000 |
| 2008/05/08 | 455 | 470 | 452 | 470 | 540,000 |
| 2008/05/07 | 444 | 456 | 442 | 456 | 434,000 |
| 2008/05/02 | 450 | 453 | 442 | 446 | 337,000 |
| 2008/05/01 | 448 | 454 | 445 | 445 | 210,000 |
| 2008/04/30 | 457 | 459 | 444 | 451 | 461,000 |
| 2008/04/28 | 453 | 465 | 452 | 457 | 457,000 |
| 2008/04/25 | 440 | 451 | 438 | 451 | 307,000 |
| 2008/04/24 | 438 | 445 | 435 | 437 | 350,000 |
| 2008/04/23 | 425 | 441 | 425 | 433 | 263,000 |
| 2008/04/22 | 434 | 443 | 434 | 435 | 257,000 |
| 2008/04/21 | 449 | 452 | 442 | 445 | 453,000 |
| 2008/04/18 | 440 | 440 | 426 | 439 | 494,000 |
| 2008/04/17 | 456 | 456 | 439 | 444 | 386,000 |
| 2008/04/16 | 452 | 454 | 442 | 444 | 506,000 |
| 2008/04/15 | 420 | 435 | 420 | 435 | 495,000 |
| 2008/04/14 | 413 | 425 | 413 | 419 | 402,000 |
| 2008/04/11 | 416 | 433 | 413 | 433 | 589,000 |
| 2008/04/10 | 422 | 423 | 410 | 411 | 1,092,000 |
| 2008/04/09 | 447 | 447 | 424 | 427 | 742,000 |
| 2008/04/08 | 459 | 465 | 447 | 449 | 353,000 |
| 2008/04/07 | 459 | 465 | 456 | 464 | 294,000 |
| 2008/04/04 | 480 | 480 | 464 | 464 | 472,000 |
| 2008/04/03 | 473 | 482 | 469 | 478 | 725,000 |
| 2008/04/02 | 474 | 483 | 467 | 470 | 752,000 |
| 2008/04/01 | 445 | 463 | 437 | 460 | 1,008,000 |
| 2008/03/31 | 467 | 469 | 433 | 440 | 1,336,000 |
| 2008/03/28 | 453 | 496 | 452 | 480 | 1,734,000 |
| 2008/03/27 | 444 | 455 | 429 | 449 | 760,000 |
| 2008/03/26 | 428 | 449 | 426 | 449 | 692,000 |
| 2008/03/25 | 445 | 453 | 430 | 441 | 840,000 |
| 2008/03/24 | 432 | 451 | 428 | 444 | 1,449,000 |
| 2008/03/21 | 393 | 422 | 391 | 422 | 1,344,000 |
| 2008/03/19 | 372 | 397 | 370 | 397 | 950,000 |
| 2008/03/18 | 348 | 360 | 345 | 356 | 335,000 |
| 2008/03/17 | 345 | 355 | 340 | 353 | 329,000 |
| 2008/03/14 | 372 | 382 | 362 | 365 | 780,000 |
| 2008/03/13 | 389 | 390 | 374 | 377 | 393,000 |
| 2008/03/12 | 397 | 397 | 389 | 394 | 421,000 |
| 2008/03/11 | 357 | 377 | 355 | 377 | 357,000 |
| 2008/03/10 | 376 | 380 | 367 | 368 | 336,000 |
| 2008/03/07 | 391 | 391 | 379 | 388 | 376,000 |
| 2008/03/06 | 380 | 396 | 380 | 396 | 440,000 |
| 2008/03/05 | 375 | 383 | 375 | 375 | 290,000 |
| 2008/03/04 | 371 | 381 | 371 | 377 | 444,000 |
| 2008/03/03 | 365 | 382 | 365 | 375 | 465,000 |
| 2008/02/29 | 384 | 390 | 377 | 385 | 280,000 |
| 2008/02/28 | 388 | 397 | 385 | 394 | 540,000 |
| 2008/02/27 | 403 | 405 | 393 | 398 | 365,000 |
| 2008/02/26 | 405 | 410 | 394 | 399 | 561,000 |
| 2008/02/25 | 372 | 404 | 372 | 400 | 1,107,000 |
| 2008/02/22 | 359 | 368 | 357 | 367 | 499,000 |
| 2008/02/21 | 345 | 369 | 345 | 366 | 701,000 |
| 2008/02/20 | 353 | 354 | 336 | 337 | 478,000 |
| 2008/02/19 | 355 | 363 | 353 | 358 | 534,000 |
| 2008/02/18 | 345 | 357 | 345 | 355 | 611,000 |
| 2008/02/15 | 324 | 347 | 318 | 345 | 931,000 |
| 2008/02/14 | 309 | 325 | 304 | 324 | 684,000 |
| 2008/02/13 | 291 | 295 | 291 | 292 | 193,000 |
| 2008/02/12 | 278 | 290 | 276 | 288 | 403,000 |
| 2008/02/08 | 298 | 300 | 287 | 288 | 448,000 |
| 2008/02/07 | 294 | 301 | 291 | 296 | 562,000 |
| 2008/02/06 | 303 | 305 | 289 | 289 | 559,000 |
| 2008/02/05 | 315 | 324 | 310 | 313 | 819,000 |
| 2008/02/04 | 304 | 310 | 304 | 310 | 251,000 |
| 2008/02/01 | 304 | 306 | 302 | 302 | 204,000 |
| 2008/01/31 | 298 | 301 | 295 | 300 | 326,000 |
| 2008/01/30 | 304 | 309 | 295 | 298 | 394,000 |
| 2008/01/29 | 300 | 306 | 294 | 302 | 332,000 |
| 2008/01/28 | 317 | 317 | 295 | 295 | 353,000 |
| 2008/01/25 | 301 | 310 | 300 | 310 | 457,000 |
| 2008/01/24 | 285 | 293 | 284 | 293 | 421,000 |
| 2008/01/23 | 285 | 290 | 272 | 278 | 530,000 |
| 2008/01/22 | 286 | 287 | 271 | 271 | 477,000 |
| 2008/01/21 | 305 | 305 | 291 | 291 | 358,000 |
| 2008/01/18 | 286 | 315 | 286 | 310 | 724,000 |
| 2008/01/17 | 295 | 300 | 280 | 295 | 706,000 |
| 2008/01/16 | 286 | 303 | 286 | 288 | 570,000 |
| 2008/01/15 | 331 | 334 | 306 | 308 | 540,000 |
| 2008/01/11 | 343 | 349 | 331 | 331 | 506,000 |
| 2008/01/10 | 352 | 352 | 348 | 348 | 346,000 |
| 2008/01/09 | 341 | 350 | 339 | 349 | 295,000 |
| 2008/01/08 | 353 | 353 | 346 | 349 | 298,000 |
| 2008/01/07 | 353 | 356 | 348 | 353 | 477,000 |
| 2008/01/04 | 361 | 363 | 350 | 353 | 529,000 |