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 |
|---|---|---|---|---|---|
| 2009/12/30 | 245 | 246 | 243 | 243 | 102,000 |
| 2009/12/29 | 245 | 246 | 244 | 246 | 86,000 |
| 2009/12/28 | 241 | 246 | 241 | 245 | 135,000 |
| 2009/12/25 | 240 | 241 | 239 | 240 | 51,000 |
| 2009/12/24 | 242 | 242 | 240 | 241 | 59,000 |
| 2009/12/22 | 240 | 243 | 238 | 240 | 221,000 |
| 2009/12/21 | 242 | 242 | 239 | 240 | 172,000 |
| 2009/12/18 | 233 | 245 | 233 | 240 | 414,000 |
| 2009/12/17 | 237 | 238 | 233 | 234 | 208,000 |
| 2009/12/16 | 229 | 234 | 229 | 233 | 147,000 |
| 2009/12/15 | 226 | 232 | 226 | 230 | 178,000 |
| 2009/12/14 | 234 | 234 | 227 | 229 | 104,000 |
| 2009/12/11 | 228 | 230 | 224 | 230 | 232,000 |
| 2009/12/10 | 230 | 231 | 220 | 226 | 321,000 |
| 2009/12/09 | 234 | 235 | 232 | 232 | 58,000 |
| 2009/12/08 | 236 | 238 | 233 | 236 | 140,000 |
| 2009/12/07 | 238 | 240 | 236 | 236 | 161,000 |
| 2009/12/04 | 232 | 233 | 229 | 233 | 161,000 |
| 2009/12/03 | 224 | 231 | 224 | 231 | 224,000 |
| 2009/12/02 | 228 | 231 | 223 | 224 | 186,000 |
| 2009/12/01 | 219 | 229 | 216 | 226 | 195,000 |
| 2009/11/30 | 216 | 222 | 216 | 220 | 154,000 |
| 2009/11/27 | 214 | 216 | 210 | 214 | 151,000 |
| 2009/11/26 | 220 | 221 | 218 | 218 | 181,000 |
| 2009/11/25 | 220 | 223 | 214 | 220 | 223,000 |
| 2009/11/24 | 227 | 229 | 222 | 222 | 176,000 |
| 2009/11/20 | 225 | 227 | 220 | 225 | 244,000 |
| 2009/11/19 | 235 | 235 | 227 | 230 | 153,000 |
| 2009/11/18 | 238 | 239 | 234 | 237 | 215,000 |
| 2009/11/17 | 249 | 249 | 239 | 241 | 138,000 |
| 2009/11/16 | 253 | 253 | 248 | 249 | 108,000 |
| 2009/11/13 | 251 | 252 | 250 | 252 | 68,000 |
| 2009/11/12 | 262 | 262 | 247 | 254 | 171,000 |
| 2009/11/11 | 258 | 261 | 258 | 260 | 43,000 |
| 2009/11/10 | 260 | 263 | 259 | 260 | 94,000 |
| 2009/11/09 | 255 | 258 | 255 | 258 | 63,000 |
| 2009/11/06 | 257 | 257 | 253 | 254 | 93,000 |
| 2009/11/05 | 256 | 258 | 256 | 258 | 43,000 |
| 2009/11/04 | 255 | 256 | 254 | 256 | 57,000 |
| 2009/11/02 | 252 | 256 | 252 | 255 | 82,000 |
| 2009/10/30 | 260 | 260 | 257 | 259 | 54,000 |
| 2009/10/29 | 252 | 258 | 252 | 257 | 121,000 |
| 2009/10/28 | 257 | 259 | 255 | 255 | 115,000 |
| 2009/10/27 | 262 | 262 | 256 | 258 | 112,000 |
| 2009/10/26 | 261 | 265 | 260 | 263 | 161,000 |
| 2009/10/23 | 263 | 266 | 261 | 261 | 108,000 |
| 2009/10/22 | 267 | 269 | 261 | 264 | 198,000 |
| 2009/10/21 | 272 | 274 | 270 | 271 | 46,000 |
| 2009/10/20 | 272 | 276 | 272 | 276 | 143,000 |
| 2009/10/19 | 262 | 270 | 262 | 268 | 64,000 |
| 2009/10/16 | 274 | 274 | 262 | 265 | 84,000 |
| 2009/10/15 | 272 | 272 | 270 | 271 | 147,000 |
| 2009/10/14 | 269 | 269 | 262 | 267 | 127,000 |
| 2009/10/13 | 266 | 272 | 266 | 272 | 58,000 |
| 2009/10/09 | 262 | 267 | 262 | 265 | 105,000 |
| 2009/10/08 | 265 | 269 | 263 | 264 | 124,000 |
| 2009/10/07 | 262 | 266 | 260 | 264 | 122,000 |
| 2009/10/06 | 260 | 262 | 255 | 259 | 107,000 |
| 2009/10/05 | 254 | 264 | 252 | 264 | 194,000 |
| 2009/10/02 | 260 | 266 | 258 | 262 | 138,000 |
| 2009/10/01 | 267 | 270 | 265 | 270 | 101,000 |
| 2009/09/30 | 272 | 274 | 265 | 272 | 108,000 |
| 2009/09/29 | 273 | 276 | 272 | 273 | 76,000 |
| 2009/09/28 | 277 | 277 | 272 | 273 | 237,000 |
| 2009/09/25 | 281 | 281 | 276 | 278 | 201,000 |
| 2009/09/24 | 281 | 290 | 280 | 286 | 219,000 |
| 2009/09/18 | 282 | 282 | 276 | 281 | 138,000 |
| 2009/09/17 | 281 | 284 | 280 | 282 | 148,000 |
| 2009/09/16 | 281 | 283 | 277 | 277 | 150,000 |
| 2009/09/15 | 277 | 282 | 277 | 280 | 123,000 |
| 2009/09/14 | 280 | 280 | 276 | 276 | 111,000 |
| 2009/09/11 | 287 | 287 | 280 | 281 | 176,000 |
| 2009/09/10 | 279 | 283 | 278 | 282 | 108,000 |
| 2009/09/09 | 280 | 281 | 277 | 277 | 147,000 |
| 2009/09/08 | 278 | 279 | 277 | 278 | 96,000 |
| 2009/09/07 | 276 | 277 | 275 | 275 | 129,000 |
| 2009/09/04 | 280 | 281 | 275 | 275 | 210,000 |
| 2009/09/03 | 283 | 284 | 280 | 281 | 101,000 |
| 2009/09/02 | 283 | 286 | 282 | 284 | 210,000 |
| 2009/09/01 | 283 | 288 | 283 | 287 | 136,000 |
| 2009/08/31 | 286 | 290 | 281 | 285 | 165,000 |
| 2009/08/28 | 288 | 290 | 287 | 288 | 82,000 |
| 2009/08/27 | 291 | 293 | 286 | 288 | 169,000 |
| 2009/08/26 | 288 | 291 | 285 | 290 | 160,000 |
| 2009/08/25 | 286 | 288 | 284 | 285 | 170,000 |
| 2009/08/24 | 291 | 291 | 286 | 287 | 166,000 |
| 2009/08/21 | 286 | 286 | 279 | 283 | 143,000 |
| 2009/08/20 | 282 | 285 | 278 | 284 | 270,000 |
| 2009/08/19 | 287 | 288 | 282 | 283 | 178,000 |
| 2009/08/18 | 285 | 290 | 284 | 287 | 212,000 |
| 2009/08/17 | 290 | 294 | 289 | 290 | 275,000 |
| 2009/08/14 | 296 | 300 | 293 | 295 | 763,000 |
| 2009/08/13 | 286 | 305 | 286 | 299 | 2,189,000 |
| 2009/08/12 | 287 | 288 | 284 | 285 | 211,000 |
| 2009/08/11 | 285 | 288 | 282 | 287 | 221,000 |
| 2009/08/10 | 284 | 285 | 281 | 285 | 210,000 |
| 2009/08/07 | 280 | 280 | 276 | 279 | 94,000 |
| 2009/08/06 | 280 | 281 | 278 | 279 | 165,000 |
| 2009/08/05 | 280 | 281 | 276 | 279 | 392,000 |
| 2009/08/04 | 273 | 278 | 271 | 278 | 315,000 |
| 2009/08/03 | 266 | 271 | 266 | 270 | 205,000 |
| 2009/07/31 | 272 | 272 | 264 | 267 | 164,000 |
| 2009/07/30 | 270 | 270 | 265 | 268 | 174,000 |
| 2009/07/29 | 268 | 270 | 267 | 268 | 78,000 |
| 2009/07/28 | 272 | 272 | 266 | 266 | 116,000 |
| 2009/07/27 | 269 | 272 | 268 | 271 | 207,000 |
| 2009/07/24 | 272 | 272 | 266 | 267 | 164,000 |
| 2009/07/23 | 267 | 273 | 267 | 269 | 172,000 |
| 2009/07/22 | 270 | 271 | 269 | 271 | 129,000 |
| 2009/07/21 | 265 | 273 | 264 | 273 | 262,000 |
| 2009/07/17 | 268 | 268 | 260 | 264 | 93,000 |
| 2009/07/16 | 265 | 270 | 264 | 264 | 254,000 |
| 2009/07/15 | 259 | 260 | 251 | 260 | 218,000 |
| 2009/07/14 | 260 | 260 | 254 | 258 | 135,000 |
| 2009/07/13 | 268 | 268 | 250 | 250 | 361,000 |
| 2009/07/10 | 267 | 271 | 263 | 266 | 319,000 |
| 2009/07/09 | 268 | 270 | 260 | 264 | 405,000 |
| 2009/07/08 | 280 | 282 | 270 | 272 | 586,000 |
| 2009/07/07 | 291 | 292 | 284 | 285 | 364,000 |
| 2009/07/06 | 287 | 295 | 286 | 290 | 1,044,000 |
| 2009/07/03 | 280 | 288 | 279 | 286 | 309,000 |
| 2009/07/02 | 284 | 286 | 281 | 282 | 321,000 |
| 2009/07/01 | 281 | 285 | 279 | 281 | 317,000 |
| 2009/06/30 | 283 | 285 | 281 | 284 | 331,000 |
| 2009/06/29 | 289 | 290 | 279 | 281 | 440,000 |
| 2009/06/26 | 283 | 286 | 281 | 285 | 415,000 |
| 2009/06/25 | 277 | 280 | 275 | 278 | 494,000 |
| 2009/06/24 | 278 | 279 | 270 | 273 | 335,000 |
| 2009/06/23 | 282 | 283 | 277 | 279 | 373,000 |
| 2009/06/22 | 289 | 290 | 286 | 287 | 309,000 |
| 2009/06/19 | 290 | 290 | 283 | 288 | 345,000 |
| 2009/06/18 | 288 | 296 | 283 | 285 | 558,000 |
| 2009/06/17 | 281 | 288 | 280 | 288 | 689,000 |
| 2009/06/16 | 285 | 291 | 283 | 285 | 709,000 |
| 2009/06/15 | 283 | 290 | 283 | 289 | 622,000 |
| 2009/06/12 | 286 | 288 | 284 | 284 | 521,000 |
| 2009/06/11 | 284 | 288 | 282 | 284 | 451,000 |
| 2009/06/10 | 280 | 283 | 278 | 282 | 366,000 |
| 2009/06/09 | 284 | 285 | 280 | 280 | 457,000 |
| 2009/06/08 | 288 | 288 | 285 | 286 | 409,000 |
| 2009/06/05 | 289 | 294 | 280 | 284 | 1,194,000 |
| 2009/06/04 | 280 | 288 | 278 | 285 | 2,140,000 |
| 2009/06/03 | 271 | 272 | 265 | 269 | 549,000 |
| 2009/06/02 | 276 | 277 | 270 | 271 | 638,000 |
| 2009/06/01 | 271 | 276 | 268 | 272 | 828,000 |
| 2009/05/29 | 263 | 272 | 260 | 270 | 1,098,000 |
| 2009/05/28 | 257 | 261 | 255 | 261 | 366,000 |
| 2009/05/27 | 261 | 261 | 257 | 257 | 399,000 |
| 2009/05/26 | 255 | 257 | 254 | 256 | 172,000 |
| 2009/05/25 | 256 | 257 | 253 | 253 | 212,000 |
| 2009/05/22 | 252 | 258 | 252 | 254 | 127,000 |
| 2009/05/21 | 256 | 258 | 256 | 256 | 124,000 |
| 2009/05/20 | 258 | 262 | 255 | 259 | 372,000 |
| 2009/05/19 | 251 | 255 | 248 | 255 | 376,000 |
| 2009/05/18 | 250 | 254 | 244 | 245 | 553,000 |
| 2009/05/15 | 259 | 262 | 250 | 255 | 471,000 |
| 2009/05/14 | 255 | 258 | 253 | 256 | 414,000 |
| 2009/05/13 | 261 | 264 | 254 | 261 | 500,000 |
| 2009/05/12 | 262 | 265 | 260 | 260 | 563,000 |
| 2009/05/11 | 264 | 265 | 259 | 263 | 817,000 |
| 2009/05/08 | 252 | 257 | 251 | 257 | 376,000 |
| 2009/05/07 | 255 | 258 | 251 | 254 | 479,000 |
| 2009/05/01 | 249 | 250 | 245 | 248 | 172,000 |
| 2009/04/30 | 246 | 250 | 245 | 246 | 194,000 |
| 2009/04/28 | 253 | 255 | 243 | 243 | 331,000 |
| 2009/04/27 | 257 | 259 | 251 | 252 | 377,000 |
| 2009/04/24 | 262 | 262 | 252 | 253 | 408,000 |
| 2009/04/23 | 257 | 262 | 251 | 261 | 446,000 |
| 2009/04/22 | 264 | 266 | 254 | 256 | 574,000 |
| 2009/04/21 | 256 | 260 | 251 | 260 | 961,000 |
| 2009/04/20 | 263 | 270 | 259 | 267 | 1,094,000 |
| 2009/04/17 | 256 | 259 | 254 | 258 | 677,000 |
| 2009/04/16 | 248 | 258 | 248 | 251 | 817,000 |
| 2009/04/15 | 247 | 247 | 243 | 246 | 247,000 |
| 2009/04/14 | 253 | 254 | 247 | 249 | 411,000 |
| 2009/04/13 | 245 | 254 | 243 | 249 | 532,000 |
| 2009/04/10 | 247 | 248 | 240 | 243 | 256,000 |
| 2009/04/09 | 235 | 244 | 235 | 243 | 235,000 |
| 2009/04/08 | 238 | 239 | 231 | 232 | 355,000 |
| 2009/04/07 | 242 | 243 | 239 | 240 | 221,000 |
| 2009/04/06 | 241 | 246 | 238 | 238 | 412,000 |
| 2009/04/03 | 249 | 249 | 238 | 238 | 411,000 |
| 2009/04/02 | 243 | 247 | 242 | 245 | 330,000 |
| 2009/04/01 | 231 | 238 | 230 | 238 | 346,000 |
| 2009/03/31 | 227 | 235 | 226 | 227 | 357,000 |
| 2009/03/30 | 239 | 241 | 230 | 232 | 329,000 |
| 2009/03/27 | 253 | 254 | 241 | 241 | 684,000 |
| 2009/03/26 | 251 | 252 | 245 | 250 | 612,000 |
| 2009/03/25 | 261 | 261 | 256 | 261 | 549,000 |
| 2009/03/24 | 261 | 261 | 256 | 259 | 620,000 |
| 2009/03/23 | 241 | 253 | 241 | 252 | 674,000 |
| 2009/03/19 | 239 | 243 | 238 | 241 | 515,000 |
| 2009/03/18 | 230 | 237 | 229 | 235 | 706,000 |
| 2009/03/17 | 226 | 228 | 223 | 225 | 407,000 |
| 2009/03/16 | 222 | 224 | 218 | 224 | 650,000 |
| 2009/03/13 | 214 | 218 | 214 | 215 | 1,081,000 |
| 2009/03/12 | 220 | 221 | 215 | 217 | 275,000 |
| 2009/03/11 | 223 | 227 | 220 | 221 | 443,000 |
| 2009/03/10 | 220 | 222 | 218 | 218 | 220,000 |
| 2009/03/09 | 231 | 231 | 222 | 223 | 319,000 |
| 2009/03/06 | 225 | 231 | 224 | 224 | 410,000 |
| 2009/03/05 | 232 | 238 | 229 | 233 | 435,000 |
| 2009/03/04 | 219 | 228 | 219 | 227 | 392,000 |
| 2009/03/03 | 218 | 224 | 214 | 222 | 537,000 |
| 2009/03/02 | 226 | 229 | 223 | 225 | 288,000 |
| 2009/02/27 | 233 | 233 | 223 | 225 | 542,000 |
| 2009/02/26 | 229 | 235 | 229 | 233 | 238,000 |
| 2009/02/25 | 222 | 229 | 221 | 229 | 402,000 |
| 2009/02/24 | 215 | 216 | 210 | 212 | 662,000 |
| 2009/02/23 | 220 | 227 | 217 | 223 | 517,000 |
| 2009/02/20 | 244 | 245 | 229 | 229 | 419,000 |
| 2009/02/19 | 250 | 251 | 245 | 246 | 229,000 |
| 2009/02/18 | 244 | 249 | 243 | 246 | 269,000 |
| 2009/02/17 | 246 | 252 | 246 | 246 | 360,000 |
| 2009/02/16 | 258 | 260 | 251 | 253 | 381,000 |
| 2009/02/13 | 251 | 268 | 249 | 264 | 778,000 |
| 2009/02/12 | 246 | 254 | 246 | 250 | 195,000 |
| 2009/02/10 | 252 | 255 | 246 | 246 | 204,000 |
| 2009/02/09 | 258 | 262 | 251 | 251 | 163,000 |
| 2009/02/06 | 263 | 263 | 255 | 257 | 164,000 |
| 2009/02/05 | 253 | 264 | 250 | 255 | 278,000 |
| 2009/02/04 | 248 | 254 | 246 | 253 | 234,000 |
| 2009/02/03 | 252 | 255 | 243 | 244 | 253,000 |
| 2009/02/02 | 252 | 255 | 245 | 249 | 273,000 |
| 2009/01/30 | 252 | 255 | 248 | 252 | 239,000 |
| 2009/01/29 | 272 | 272 | 255 | 257 | 399,000 |
| 2009/01/28 | 259 | 263 | 256 | 262 | 299,000 |
| 2009/01/27 | 245 | 261 | 245 | 260 | 384,000 |
| 2009/01/26 | 247 | 250 | 241 | 241 | 319,000 |
| 2009/01/23 | 254 | 254 | 246 | 247 | 481,000 |
| 2009/01/22 | 261 | 261 | 251 | 260 | 372,000 |
| 2009/01/21 | 250 | 258 | 248 | 253 | 541,000 |
| 2009/01/20 | 265 | 265 | 255 | 257 | 591,000 |
| 2009/01/19 | 279 | 280 | 268 | 268 | 499,000 |
| 2009/01/16 | 272 | 277 | 266 | 273 | 537,000 |
| 2009/01/15 | 265 | 270 | 263 | 268 | 589,000 |
| 2009/01/14 | 271 | 278 | 269 | 276 | 502,000 |
| 2009/01/13 | 270 | 277 | 266 | 266 | 535,000 |
| 2009/01/09 | 287 | 292 | 278 | 282 | 571,000 |
| 2009/01/08 | 292 | 295 | 282 | 284 | 913,000 |
| 2009/01/07 | 290 | 309 | 286 | 303 | 1,724,000 |
| 2009/01/06 | 286 | 287 | 280 | 286 | 530,000 |
| 2009/01/05 | 289 | 290 | 283 | 286 | 355,000 |