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 |
|---|---|---|---|---|---|
| 2010/12/30 | 302 | 302 | 299 | 299 | 160,000 |
| 2010/12/29 | 301 | 306 | 301 | 304 | 111,000 |
| 2010/12/28 | 300 | 305 | 300 | 301 | 138,000 |
| 2010/12/27 | 298 | 302 | 297 | 300 | 220,000 |
| 2010/12/24 | 297 | 300 | 296 | 297 | 130,000 |
| 2010/12/22 | 303 | 306 | 300 | 300 | 197,000 |
| 2010/12/21 | 304 | 305 | 300 | 303 | 147,000 |
| 2010/12/20 | 308 | 310 | 303 | 304 | 223,000 |
| 2010/12/17 | 312 | 313 | 309 | 311 | 207,000 |
| 2010/12/16 | 316 | 316 | 312 | 314 | 109,000 |
| 2010/12/15 | 313 | 315 | 310 | 315 | 212,000 |
| 2010/12/14 | 313 | 317 | 312 | 314 | 159,000 |
| 2010/12/13 | 301 | 313 | 300 | 312 | 261,000 |
| 2010/12/10 | 315 | 315 | 305 | 306 | 452,000 |
| 2010/12/09 | 306 | 320 | 306 | 311 | 1,060,000 |
| 2010/12/08 | 303 | 303 | 300 | 301 | 296,000 |
| 2010/12/07 | 297 | 303 | 296 | 303 | 348,000 |
| 2010/12/06 | 294 | 299 | 294 | 296 | 248,000 |
| 2010/12/03 | 289 | 292 | 287 | 291 | 222,000 |
| 2010/12/02 | 292 | 292 | 286 | 286 | 360,000 |
| 2010/12/01 | 280 | 287 | 280 | 284 | 294,000 |
| 2010/11/30 | 283 | 286 | 279 | 280 | 215,000 |
| 2010/11/29 | 276 | 286 | 275 | 285 | 358,000 |
| 2010/11/26 | 278 | 279 | 276 | 276 | 76,000 |
| 2010/11/25 | 277 | 280 | 276 | 278 | 113,000 |
| 2010/11/24 | 271 | 279 | 271 | 278 | 77,000 |
| 2010/11/22 | 277 | 281 | 277 | 278 | 74,000 |
| 2010/11/19 | 281 | 282 | 277 | 277 | 123,000 |
| 2010/11/18 | 279 | 281 | 278 | 281 | 128,000 |
| 2010/11/17 | 274 | 279 | 273 | 279 | 137,000 |
| 2010/11/16 | 280 | 280 | 275 | 276 | 214,000 |
| 2010/11/15 | 275 | 280 | 271 | 280 | 423,000 |
| 2010/11/12 | 258 | 286 | 250 | 268 | 817,000 |
| 2010/11/11 | 258 | 260 | 257 | 259 | 78,000 |
| 2010/11/10 | 256 | 259 | 256 | 259 | 59,000 |
| 2010/11/09 | 260 | 260 | 255 | 256 | 58,000 |
| 2010/11/08 | 258 | 260 | 256 | 259 | 61,000 |
| 2010/11/05 | 258 | 261 | 256 | 258 | 109,000 |
| 2010/11/04 | 249 | 254 | 248 | 251 | 96,000 |
| 2010/11/02 | 240 | 246 | 239 | 244 | 92,000 |
| 2010/11/01 | 251 | 254 | 241 | 242 | 375,000 |
| 2010/10/29 | 263 | 263 | 252 | 255 | 287,000 |
| 2010/10/28 | 265 | 267 | 263 | 263 | 161,000 |
| 2010/10/27 | 265 | 269 | 264 | 267 | 146,000 |
| 2010/10/26 | 264 | 266 | 262 | 264 | 127,000 |
| 2010/10/25 | 259 | 264 | 258 | 262 | 90,000 |
| 2010/10/22 | 259 | 261 | 258 | 259 | 125,000 |
| 2010/10/21 | 266 | 268 | 260 | 260 | 105,000 |
| 2010/10/20 | 266 | 268 | 260 | 266 | 136,000 |
| 2010/10/19 | 271 | 274 | 270 | 270 | 64,000 |
| 2010/10/18 | 267 | 271 | 265 | 270 | 69,000 |
| 2010/10/15 | 271 | 272 | 268 | 268 | 64,000 |
| 2010/10/14 | 270 | 275 | 270 | 272 | 72,000 |
| 2010/10/13 | 267 | 273 | 267 | 271 | 128,000 |
| 2010/10/12 | 278 | 278 | 268 | 268 | 157,000 |
| 2010/10/08 | 274 | 280 | 273 | 278 | 128,000 |
| 2010/10/07 | 274 | 282 | 270 | 274 | 231,000 |
| 2010/10/06 | 270 | 278 | 269 | 277 | 125,000 |
| 2010/10/05 | 271 | 274 | 269 | 270 | 194,000 |
| 2010/10/04 | 278 | 279 | 272 | 273 | 101,000 |
| 2010/10/01 | 280 | 280 | 275 | 277 | 94,000 |
| 2010/09/30 | 279 | 283 | 279 | 279 | 162,000 |
| 2010/09/29 | 274 | 280 | 274 | 279 | 141,000 |
| 2010/09/28 | 277 | 282 | 276 | 276 | 120,000 |
| 2010/09/27 | 275 | 276 | 274 | 276 | 108,000 |
| 2010/09/24 | 273 | 276 | 272 | 274 | 190,000 |
| 2010/09/22 | 273 | 275 | 272 | 273 | 156,000 |
| 2010/09/21 | 278 | 278 | 274 | 274 | 154,000 |
| 2010/09/17 | 274 | 278 | 271 | 278 | 231,000 |
| 2010/09/16 | 276 | 277 | 272 | 272 | 199,000 |
| 2010/09/15 | 270 | 280 | 268 | 276 | 345,000 |
| 2010/09/14 | 272 | 273 | 269 | 273 | 261,000 |
| 2010/09/13 | 276 | 277 | 266 | 272 | 618,000 |
| 2010/09/10 | 283 | 286 | 278 | 278 | 450,000 |
| 2010/09/09 | 280 | 288 | 279 | 286 | 710,000 |
| 2010/09/08 | 279 | 281 | 272 | 278 | 789,000 |
| 2010/09/07 | 281 | 281 | 280 | 280 | 225,000 |
| 2010/09/06 | 280 | 282 | 277 | 280 | 439,000 |
| 2010/09/03 | 272 | 276 | 271 | 274 | 351,000 |
| 2010/09/02 | 273 | 277 | 269 | 272 | 587,000 |
| 2010/09/01 | 268 | 273 | 268 | 271 | 620,000 |
| 2010/08/31 | 262 | 271 | 261 | 267 | 442,000 |
| 2010/08/30 | 274 | 274 | 264 | 268 | 358,000 |
| 2010/08/27 | 260 | 270 | 260 | 268 | 545,000 |
| 2010/08/26 | 251 | 260 | 251 | 258 | 603,000 |
| 2010/08/25 | 245 | 252 | 245 | 249 | 175,000 |
| 2010/08/24 | 249 | 254 | 248 | 250 | 283,000 |
| 2010/08/23 | 254 | 257 | 250 | 250 | 156,000 |
| 2010/08/20 | 248 | 258 | 248 | 254 | 379,000 |
| 2010/08/19 | 254 | 257 | 249 | 250 | 297,000 |
| 2010/08/18 | 248 | 255 | 244 | 253 | 499,000 |
| 2010/08/17 | 241 | 246 | 240 | 246 | 527,000 |
| 2010/08/16 | 248 | 248 | 241 | 241 | 630,000 |
| 2010/08/13 | 239 | 246 | 237 | 245 | 1,187,000 |
| 2010/08/12 | 222 | 240 | 222 | 235 | 765,000 |
| 2010/08/11 | 231 | 232 | 224 | 225 | 329,000 |
| 2010/08/10 | 224 | 224 | 222 | 223 | 31,000 |
| 2010/08/09 | 222 | 224 | 222 | 224 | 37,000 |
| 2010/08/06 | 222 | 224 | 222 | 223 | 45,000 |
| 2010/08/05 | 223 | 223 | 221 | 223 | 33,000 |
| 2010/08/04 | 223 | 223 | 221 | 221 | 47,000 |
| 2010/08/03 | 225 | 225 | 222 | 224 | 68,000 |
| 2010/08/02 | 223 | 226 | 222 | 223 | 76,000 |
| 2010/07/30 | 228 | 228 | 224 | 224 | 67,000 |
| 2010/07/29 | 232 | 232 | 228 | 229 | 39,000 |
| 2010/07/28 | 232 | 232 | 230 | 232 | 81,000 |
| 2010/07/27 | 225 | 228 | 224 | 227 | 60,000 |
| 2010/07/26 | 224 | 225 | 224 | 224 | 122,000 |
| 2010/07/23 | 225 | 226 | 223 | 223 | 85,000 |
| 2010/07/22 | 224 | 225 | 223 | 223 | 85,000 |
| 2010/07/21 | 226 | 228 | 224 | 224 | 73,000 |
| 2010/07/20 | 223 | 227 | 223 | 226 | 28,000 |
| 2010/07/16 | 228 | 228 | 225 | 226 | 95,000 |
| 2010/07/15 | 231 | 232 | 230 | 230 | 20,000 |
| 2010/07/14 | 235 | 236 | 233 | 234 | 58,000 |
| 2010/07/13 | 234 | 234 | 231 | 231 | 39,000 |
| 2010/07/12 | 230 | 236 | 230 | 232 | 36,000 |
| 2010/07/09 | 232 | 232 | 228 | 231 | 45,000 |
| 2010/07/08 | 231 | 232 | 228 | 230 | 56,000 |
| 2010/07/07 | 231 | 231 | 225 | 225 | 44,000 |
| 2010/07/06 | 225 | 232 | 225 | 231 | 50,000 |
| 2010/07/05 | 226 | 229 | 225 | 225 | 102,000 |
| 2010/07/02 | 225 | 226 | 222 | 225 | 46,000 |
| 2010/07/01 | 230 | 230 | 222 | 225 | 101,000 |
| 2010/06/30 | 231 | 231 | 228 | 230 | 97,000 |
| 2010/06/29 | 238 | 241 | 236 | 237 | 121,000 |
| 2010/06/28 | 238 | 238 | 236 | 238 | 82,000 |
| 2010/06/25 | 233 | 237 | 233 | 236 | 60,000 |
| 2010/06/24 | 234 | 235 | 234 | 234 | 21,000 |
| 2010/06/23 | 235 | 237 | 234 | 236 | 77,000 |
| 2010/06/22 | 235 | 238 | 235 | 237 | 45,000 |
| 2010/06/21 | 235 | 238 | 235 | 238 | 62,000 |
| 2010/06/18 | 232 | 235 | 232 | 232 | 54,000 |
| 2010/06/17 | 237 | 237 | 233 | 233 | 34,000 |
| 2010/06/16 | 237 | 238 | 235 | 238 | 72,000 |
| 2010/06/15 | 235 | 238 | 233 | 235 | 58,000 |
| 2010/06/14 | 229 | 239 | 229 | 237 | 84,000 |
| 2010/06/11 | 230 | 230 | 226 | 228 | 288,000 |
| 2010/06/10 | 220 | 226 | 220 | 222 | 244,000 |
| 2010/06/09 | 234 | 238 | 218 | 221 | 259,000 |
| 2010/06/08 | 224 | 227 | 224 | 227 | 66,000 |
| 2010/06/07 | 228 | 228 | 226 | 227 | 75,000 |
| 2010/06/04 | 230 | 234 | 230 | 233 | 63,000 |
| 2010/06/03 | 232 | 233 | 230 | 231 | 67,000 |
| 2010/06/02 | 225 | 228 | 225 | 226 | 100,000 |
| 2010/06/01 | 230 | 230 | 225 | 226 | 71,000 |
| 2010/05/31 | 228 | 230 | 225 | 229 | 71,000 |
| 2010/05/28 | 226 | 227 | 224 | 224 | 181,000 |
| 2010/05/27 | 220 | 223 | 220 | 221 | 164,000 |
| 2010/05/26 | 223 | 225 | 220 | 220 | 197,000 |
| 2010/05/25 | 225 | 227 | 221 | 222 | 150,000 |
| 2010/05/24 | 230 | 231 | 225 | 226 | 137,000 |
| 2010/05/21 | 225 | 230 | 225 | 226 | 184,000 |
| 2010/05/20 | 234 | 237 | 231 | 232 | 103,000 |
| 2010/05/19 | 233 | 235 | 229 | 234 | 281,000 |
| 2010/05/18 | 243 | 248 | 235 | 236 | 246,000 |
| 2010/05/17 | 247 | 248 | 243 | 243 | 239,000 |
| 2010/05/14 | 262 | 263 | 246 | 247 | 295,000 |
| 2010/05/13 | 263 | 265 | 260 | 262 | 85,000 |
| 2010/05/12 | 265 | 266 | 259 | 261 | 157,000 |
| 2010/05/11 | 269 | 269 | 261 | 261 | 164,000 |
| 2010/05/10 | 258 | 262 | 257 | 260 | 170,000 |
| 2010/05/07 | 258 | 259 | 255 | 257 | 179,000 |
| 2010/05/06 | 268 | 269 | 266 | 266 | 164,000 |
| 2010/04/30 | 275 | 275 | 273 | 273 | 106,000 |
| 2010/04/28 | 270 | 272 | 268 | 271 | 225,000 |
| 2010/04/27 | 273 | 277 | 273 | 276 | 210,000 |
| 2010/04/26 | 277 | 281 | 276 | 277 | 519,000 |
| 2010/04/23 | 263 | 286 | 259 | 279 | 796,000 |
| 2010/04/22 | 261 | 262 | 258 | 260 | 126,000 |
| 2010/04/21 | 257 | 266 | 257 | 261 | 181,000 |
| 2010/04/20 | 259 | 263 | 258 | 258 | 133,000 |
| 2010/04/19 | 262 | 262 | 258 | 260 | 161,000 |
| 2010/04/16 | 272 | 273 | 266 | 266 | 112,000 |
| 2010/04/15 | 272 | 273 | 271 | 272 | 83,000 |
| 2010/04/14 | 272 | 273 | 271 | 271 | 77,000 |
| 2010/04/13 | 275 | 275 | 271 | 272 | 156,000 |
| 2010/04/12 | 271 | 275 | 271 | 275 | 285,000 |
| 2010/04/09 | 271 | 272 | 270 | 271 | 52,000 |
| 2010/04/08 | 271 | 273 | 269 | 271 | 92,000 |
| 2010/04/07 | 273 | 273 | 269 | 272 | 93,000 |
| 2010/04/06 | 275 | 276 | 271 | 271 | 82,000 |
| 2010/04/05 | 272 | 275 | 270 | 275 | 182,000 |
| 2010/04/02 | 273 | 273 | 270 | 272 | 158,000 |
| 2010/04/01 | 273 | 273 | 269 | 271 | 203,000 |
| 2010/03/31 | 279 | 279 | 270 | 275 | 213,000 |
| 2010/03/30 | 275 | 279 | 273 | 279 | 230,000 |
| 2010/03/29 | 276 | 276 | 268 | 273 | 178,000 |
| 2010/03/26 | 276 | 282 | 276 | 281 | 330,000 |
| 2010/03/25 | 277 | 277 | 273 | 276 | 211,000 |
| 2010/03/24 | 275 | 278 | 274 | 277 | 377,000 |
| 2010/03/23 | 266 | 273 | 266 | 273 | 324,000 |
| 2010/03/19 | 267 | 270 | 264 | 267 | 230,000 |
| 2010/03/18 | 269 | 269 | 264 | 264 | 185,000 |
| 2010/03/17 | 269 | 269 | 266 | 267 | 151,000 |
| 2010/03/16 | 268 | 269 | 267 | 268 | 107,000 |
| 2010/03/15 | 269 | 271 | 268 | 270 | 133,000 |
| 2010/03/12 | 269 | 270 | 268 | 270 | 173,000 |
| 2010/03/11 | 269 | 270 | 268 | 269 | 83,000 |
| 2010/03/10 | 269 | 269 | 265 | 267 | 163,000 |
| 2010/03/09 | 267 | 270 | 265 | 268 | 365,000 |
| 2010/03/08 | 267 | 268 | 263 | 267 | 269,000 |
| 2010/03/05 | 259 | 263 | 259 | 262 | 356,000 |
| 2010/03/04 | 264 | 265 | 257 | 258 | 484,000 |
| 2010/03/03 | 262 | 272 | 259 | 261 | 853,000 |
| 2010/03/02 | 251 | 261 | 251 | 261 | 832,000 |
| 2010/03/01 | 246 | 252 | 246 | 248 | 203,000 |
| 2010/02/26 | 239 | 243 | 238 | 243 | 134,000 |
| 2010/02/25 | 238 | 240 | 237 | 238 | 119,000 |
| 2010/02/24 | 239 | 239 | 235 | 237 | 141,000 |
| 2010/02/23 | 240 | 240 | 237 | 240 | 119,000 |
| 2010/02/22 | 240 | 242 | 239 | 240 | 148,000 |
| 2010/02/19 | 241 | 241 | 238 | 238 | 94,000 |
| 2010/02/18 | 242 | 242 | 240 | 240 | 45,000 |
| 2010/02/17 | 238 | 242 | 237 | 241 | 166,000 |
| 2010/02/16 | 237 | 238 | 236 | 237 | 71,000 |
| 2010/02/15 | 242 | 242 | 236 | 236 | 126,000 |
| 2010/02/12 | 239 | 243 | 236 | 242 | 382,000 |
| 2010/02/10 | 234 | 244 | 233 | 241 | 431,000 |
| 2010/02/09 | 236 | 236 | 232 | 232 | 124,000 |
| 2010/02/08 | 238 | 238 | 235 | 236 | 95,000 |
| 2010/02/05 | 238 | 247 | 235 | 236 | 363,000 |
| 2010/02/04 | 247 | 250 | 244 | 246 | 137,000 |
| 2010/02/03 | 246 | 249 | 245 | 249 | 89,000 |
| 2010/02/02 | 243 | 245 | 242 | 243 | 68,000 |
| 2010/02/01 | 245 | 245 | 238 | 243 | 175,000 |
| 2010/01/29 | 248 | 250 | 244 | 245 | 167,000 |
| 2010/01/28 | 250 | 252 | 247 | 249 | 170,000 |
| 2010/01/27 | 252 | 254 | 249 | 249 | 144,000 |
| 2010/01/26 | 256 | 260 | 251 | 252 | 410,000 |
| 2010/01/25 | 250 | 252 | 245 | 251 | 177,000 |
| 2010/01/22 | 245 | 251 | 245 | 250 | 157,000 |
| 2010/01/21 | 242 | 253 | 242 | 252 | 149,000 |
| 2010/01/20 | 256 | 256 | 246 | 248 | 138,000 |
| 2010/01/19 | 253 | 254 | 252 | 252 | 63,000 |
| 2010/01/18 | 251 | 254 | 250 | 253 | 100,000 |
| 2010/01/15 | 253 | 258 | 253 | 255 | 156,000 |
| 2010/01/14 | 251 | 255 | 250 | 253 | 97,000 |
| 2010/01/13 | 250 | 254 | 250 | 252 | 109,000 |
| 2010/01/12 | 249 | 255 | 247 | 253 | 179,000 |
| 2010/01/08 | 249 | 249 | 245 | 246 | 83,000 |
| 2010/01/07 | 250 | 250 | 246 | 247 | 115,000 |
| 2010/01/06 | 241 | 250 | 241 | 249 | 172,000 |
| 2010/01/05 | 245 | 245 | 241 | 241 | 78,000 |
| 2010/01/04 | 240 | 244 | 240 | 243 | 59,000 |