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 |
---|---|---|---|---|---|
2011/12/30 | 245 | 248 | 244 | 248 | 38,000 |
2011/12/29 | 246 | 246 | 245 | 246 | 18,000 |
2011/12/28 | 248 | 249 | 246 | 246 | 37,000 |
2011/12/27 | 253 | 256 | 246 | 248 | 81,000 |
2011/12/26 | 258 | 260 | 255 | 255 | 115,000 |
2011/12/22 | 263 | 263 | 255 | 256 | 59,000 |
2011/12/21 | 268 | 268 | 263 | 263 | 79,000 |
2011/12/20 | 265 | 267 | 264 | 266 | 38,000 |
2011/12/19 | 268 | 269 | 264 | 265 | 196,000 |
2011/12/16 | 267 | 272 | 267 | 268 | 195,000 |
2011/12/15 | 273 | 274 | 264 | 265 | 280,000 |
2011/12/14 | 274 | 277 | 274 | 276 | 98,000 |
2011/12/13 | 272 | 275 | 271 | 274 | 153,000 |
2011/12/12 | 268 | 276 | 268 | 273 | 287,000 |
2011/12/09 | 260 | 267 | 258 | 265 | 267,000 |
2011/12/08 | 255 | 261 | 255 | 260 | 129,000 |
2011/12/07 | 257 | 260 | 246 | 256 | 121,000 |
2011/12/06 | 262 | 262 | 251 | 254 | 108,000 |
2011/12/05 | 268 | 268 | 262 | 262 | 69,000 |
2011/12/02 | 258 | 267 | 258 | 267 | 149,000 |
2011/12/01 | 264 | 265 | 255 | 257 | 309,000 |
2011/11/30 | 265 | 265 | 255 | 263 | 217,000 |
2011/11/29 | 254 | 265 | 254 | 265 | 199,000 |
2011/11/28 | 253 | 256 | 253 | 253 | 60,000 |
2011/11/25 | 250 | 254 | 250 | 252 | 161,000 |
2011/11/24 | 250 | 253 | 249 | 250 | 277,000 |
2011/11/22 | 242 | 251 | 242 | 250 | 256,000 |
2011/11/21 | 239 | 242 | 236 | 242 | 115,000 |
2011/11/18 | 235 | 237 | 233 | 237 | 62,000 |
2011/11/17 | 230 | 239 | 230 | 239 | 105,000 |
2011/11/16 | 229 | 231 | 229 | 231 | 71,000 |
2011/11/15 | 230 | 231 | 229 | 231 | 38,000 |
2011/11/14 | 234 | 235 | 228 | 231 | 140,000 |
2011/11/11 | 223 | 236 | 223 | 230 | 479,000 |
2011/11/10 | 227 | 228 | 222 | 223 | 106,000 |
2011/11/09 | 230 | 231 | 228 | 230 | 70,000 |
2011/11/08 | 234 | 234 | 230 | 230 | 67,000 |
2011/11/07 | 240 | 240 | 235 | 237 | 53,000 |
2011/11/04 | 234 | 238 | 234 | 238 | 69,000 |
2011/11/02 | 233 | 234 | 231 | 232 | 84,000 |
2011/11/01 | 233 | 250 | 233 | 235 | 163,000 |
2011/10/31 | 238 | 241 | 235 | 235 | 106,000 |
2011/10/28 | 251 | 252 | 237 | 237 | 111,000 |
2011/10/27 | 240 | 247 | 240 | 247 | 70,000 |
2011/10/26 | 233 | 239 | 233 | 239 | 58,000 |
2011/10/25 | 231 | 234 | 231 | 233 | 44,000 |
2011/10/24 | 231 | 233 | 229 | 231 | 67,000 |
2011/10/21 | 234 | 236 | 228 | 230 | 135,000 |
2011/10/20 | 246 | 246 | 233 | 236 | 100,000 |
2011/10/19 | 250 | 251 | 241 | 245 | 64,000 |
2011/10/18 | 247 | 249 | 247 | 248 | 29,000 |
2011/10/17 | 249 | 250 | 244 | 250 | 37,000 |
2011/10/14 | 241 | 245 | 241 | 242 | 48,000 |
2011/10/13 | 248 | 248 | 246 | 246 | 18,000 |
2011/10/12 | 241 | 247 | 240 | 245 | 74,000 |
2011/10/11 | 244 | 248 | 244 | 246 | 40,000 |
2011/10/07 | 237 | 242 | 237 | 238 | 37,000 |
2011/10/06 | 237 | 240 | 235 | 237 | 35,000 |
2011/10/05 | 242 | 242 | 235 | 235 | 57,000 |
2011/10/04 | 238 | 244 | 235 | 242 | 57,000 |
2011/10/03 | 251 | 251 | 241 | 241 | 60,000 |
2011/09/30 | 262 | 262 | 255 | 258 | 95,000 |
2011/09/29 | 251 | 262 | 249 | 262 | 182,000 |
2011/09/28 | 238 | 255 | 235 | 255 | 103,000 |
2011/09/27 | 232 | 236 | 230 | 236 | 72,000 |
2011/09/26 | 235 | 235 | 227 | 227 | 122,000 |
2011/09/22 | 238 | 238 | 227 | 233 | 173,000 |
2011/09/21 | 247 | 247 | 241 | 241 | 42,000 |
2011/09/20 | 248 | 249 | 245 | 245 | 53,000 |
2011/09/16 | 250 | 252 | 246 | 252 | 104,000 |
2011/09/15 | 245 | 251 | 245 | 249 | 57,000 |
2011/09/14 | 245 | 250 | 243 | 243 | 86,000 |
2011/09/13 | 243 | 247 | 240 | 247 | 42,000 |
2011/09/12 | 241 | 241 | 239 | 241 | 44,000 |
2011/09/09 | 245 | 248 | 243 | 245 | 152,000 |
2011/09/08 | 244 | 247 | 244 | 246 | 119,000 |
2011/09/07 | 248 | 248 | 242 | 243 | 144,000 |
2011/09/06 | 256 | 256 | 244 | 245 | 178,000 |
2011/09/05 | 257 | 258 | 255 | 255 | 139,000 |
2011/09/02 | 263 | 263 | 259 | 259 | 197,000 |
2011/09/01 | 265 | 267 | 262 | 263 | 171,000 |
2011/08/31 | 259 | 264 | 258 | 261 | 211,000 |
2011/08/30 | 262 | 267 | 256 | 258 | 300,000 |
2011/08/29 | 254 | 258 | 254 | 258 | 194,000 |
2011/08/26 | 246 | 254 | 246 | 252 | 205,000 |
2011/08/25 | 239 | 246 | 239 | 244 | 184,000 |
2011/08/24 | 242 | 244 | 237 | 238 | 178,000 |
2011/08/23 | 240 | 242 | 239 | 240 | 200,000 |
2011/08/22 | 233 | 240 | 233 | 236 | 268,000 |
2011/08/19 | 233 | 236 | 232 | 232 | 120,000 |
2011/08/18 | 238 | 239 | 236 | 236 | 54,000 |
2011/08/17 | 238 | 238 | 235 | 236 | 148,000 |
2011/08/16 | 240 | 242 | 236 | 237 | 98,000 |
2011/08/15 | 243 | 247 | 236 | 236 | 220,000 |
2011/08/12 | 243 | 261 | 232 | 241 | 902,000 |
2011/08/11 | 228 | 238 | 228 | 237 | 112,000 |
2011/08/10 | 239 | 240 | 235 | 236 | 172,000 |
2011/08/09 | 228 | 235 | 217 | 233 | 285,000 |
2011/08/08 | 240 | 242 | 235 | 235 | 197,000 |
2011/08/05 | 246 | 247 | 238 | 244 | 224,000 |
2011/08/04 | 257 | 257 | 255 | 256 | 78,000 |
2011/08/03 | 258 | 258 | 255 | 256 | 154,000 |
2011/08/02 | 265 | 269 | 262 | 262 | 108,000 |
2011/08/01 | 263 | 271 | 263 | 268 | 112,000 |
2011/07/29 | 267 | 267 | 262 | 262 | 99,000 |
2011/07/28 | 268 | 270 | 267 | 268 | 75,000 |
2011/07/27 | 273 | 273 | 271 | 271 | 86,000 |
2011/07/26 | 275 | 277 | 272 | 274 | 145,000 |
2011/07/25 | 274 | 276 | 274 | 275 | 185,000 |
2011/07/22 | 278 | 278 | 272 | 274 | 203,000 |
2011/07/21 | 281 | 281 | 276 | 277 | 133,000 |
2011/07/20 | 283 | 284 | 282 | 283 | 34,000 |
2011/07/19 | 282 | 282 | 279 | 281 | 65,000 |
2011/07/15 | 282 | 285 | 279 | 283 | 128,000 |
2011/07/14 | 288 | 288 | 285 | 285 | 152,000 |
2011/07/13 | 279 | 286 | 279 | 286 | 228,000 |
2011/07/12 | 277 | 280 | 277 | 279 | 160,000 |
2011/07/11 | 279 | 284 | 278 | 284 | 390,000 |
2011/07/08 | 284 | 284 | 278 | 279 | 213,000 |
2011/07/07 | 285 | 285 | 281 | 282 | 222,000 |
2011/07/06 | 288 | 288 | 285 | 288 | 172,000 |
2011/07/05 | 291 | 294 | 290 | 290 | 177,000 |
2011/07/04 | 290 | 294 | 289 | 290 | 241,000 |
2011/07/01 | 285 | 287 | 283 | 287 | 347,000 |
2011/06/30 | 278 | 281 | 276 | 280 | 212,000 |
2011/06/29 | 271 | 278 | 270 | 277 | 224,000 |
2011/06/28 | 274 | 274 | 268 | 268 | 193,000 |
2011/06/27 | 272 | 273 | 268 | 271 | 187,000 |
2011/06/24 | 271 | 271 | 266 | 270 | 135,000 |
2011/06/23 | 264 | 272 | 264 | 269 | 205,000 |
2011/06/22 | 262 | 266 | 261 | 264 | 204,000 |
2011/06/21 | 264 | 264 | 258 | 260 | 189,000 |
2011/06/20 | 257 | 261 | 252 | 258 | 282,000 |
2011/06/17 | 268 | 269 | 256 | 256 | 324,000 |
2011/06/16 | 266 | 270 | 266 | 269 | 170,000 |
2011/06/15 | 269 | 269 | 265 | 269 | 197,000 |
2011/06/14 | 268 | 270 | 265 | 269 | 185,000 |
2011/06/13 | 263 | 270 | 262 | 268 | 243,000 |
2011/06/10 | 263 | 272 | 261 | 267 | 859,000 |
2011/06/09 | 272 | 273 | 263 | 265 | 683,000 |
2011/06/08 | 275 | 279 | 272 | 275 | 294,000 |
2011/06/07 | 282 | 282 | 270 | 276 | 942,000 |
2011/06/06 | 293 | 293 | 282 | 285 | 640,000 |
2011/06/03 | 285 | 301 | 285 | 294 | 2,223,000 |
2011/06/02 | 266 | 278 | 266 | 278 | 448,000 |
2011/06/01 | 270 | 272 | 266 | 271 | 218,000 |
2011/05/31 | 273 | 273 | 270 | 270 | 209,000 |
2011/05/30 | 268 | 273 | 266 | 273 | 221,000 |
2011/05/27 | 270 | 271 | 267 | 269 | 185,000 |
2011/05/26 | 275 | 277 | 271 | 271 | 261,000 |
2011/05/25 | 267 | 276 | 266 | 274 | 325,000 |
2011/05/24 | 261 | 268 | 260 | 268 | 506,000 |
2011/05/23 | 272 | 272 | 265 | 265 | 249,000 |
2011/05/20 | 277 | 280 | 274 | 274 | 314,000 |
2011/05/19 | 284 | 288 | 276 | 278 | 607,000 |
2011/05/18 | 275 | 284 | 275 | 282 | 674,000 |
2011/05/17 | 284 | 286 | 271 | 276 | 908,000 |
2011/05/16 | 311 | 318 | 288 | 290 | 795,000 |
2011/05/13 | 359 | 362 | 305 | 309 | 807,000 |
2011/05/12 | 356 | 356 | 348 | 354 | 144,000 |
2011/05/11 | 348 | 359 | 347 | 356 | 211,000 |
2011/05/10 | 335 | 348 | 335 | 346 | 150,000 |
2011/05/09 | 350 | 350 | 336 | 337 | 179,000 |
2011/05/06 | 340 | 345 | 334 | 345 | 158,000 |
2011/05/02 | 344 | 348 | 341 | 345 | 94,000 |
2011/04/28 | 349 | 350 | 339 | 344 | 241,000 |
2011/04/27 | 356 | 357 | 348 | 349 | 194,000 |
2011/04/26 | 351 | 353 | 348 | 350 | 199,000 |
2011/04/25 | 344 | 353 | 344 | 351 | 182,000 |
2011/04/22 | 340 | 348 | 339 | 347 | 162,000 |
2011/04/21 | 340 | 342 | 338 | 340 | 133,000 |
2011/04/20 | 336 | 339 | 334 | 336 | 124,000 |
2011/04/19 | 329 | 336 | 328 | 332 | 101,000 |
2011/04/18 | 337 | 339 | 335 | 336 | 91,000 |
2011/04/15 | 340 | 342 | 338 | 338 | 94,000 |
2011/04/14 | 336 | 344 | 336 | 343 | 104,000 |
2011/04/13 | 334 | 344 | 334 | 340 | 104,000 |
2011/04/12 | 337 | 341 | 335 | 336 | 109,000 |
2011/04/11 | 335 | 341 | 335 | 339 | 79,000 |
2011/04/08 | 327 | 339 | 323 | 335 | 208,000 |
2011/04/07 | 334 | 335 | 328 | 328 | 172,000 |
2011/04/06 | 353 | 353 | 332 | 333 | 460,000 |
2011/04/05 | 366 | 367 | 349 | 352 | 206,000 |
2011/04/04 | 371 | 375 | 366 | 366 | 127,000 |
2011/04/01 | 377 | 377 | 369 | 372 | 402,000 |
2011/03/31 | 368 | 369 | 360 | 369 | 133,000 |
2011/03/30 | 360 | 367 | 356 | 367 | 204,000 |
2011/03/29 | 365 | 365 | 335 | 356 | 412,000 |
2011/03/28 | 365 | 368 | 359 | 366 | 173,000 |
2011/03/25 | 375 | 375 | 361 | 366 | 314,000 |
2011/03/24 | 366 | 372 | 365 | 367 | 190,000 |
2011/03/23 | 358 | 374 | 350 | 364 | 404,000 |
2011/03/22 | 367 | 367 | 347 | 358 | 514,000 |
2011/03/18 | 318 | 340 | 318 | 335 | 561,000 |
2011/03/17 | 280 | 315 | 280 | 310 | 579,000 |
2011/03/16 | 270 | 307 | 266 | 305 | 699,000 |
2011/03/15 | 299 | 303 | 245 | 278 | 968,000 |
2011/03/14 | 310 | 340 | 308 | 315 | 705,000 |
2011/03/11 | 367 | 374 | 366 | 366 | 584,000 |
2011/03/10 | 376 | 383 | 370 | 375 | 321,000 |
2011/03/09 | 384 | 385 | 379 | 379 | 138,000 |
2011/03/08 | 381 | 385 | 381 | 382 | 178,000 |
2011/03/07 | 385 | 385 | 375 | 380 | 315,000 |
2011/03/04 | 399 | 399 | 387 | 388 | 509,000 |
2011/03/03 | 384 | 397 | 384 | 395 | 658,000 |
2011/03/02 | 389 | 393 | 381 | 382 | 652,000 |
2011/03/01 | 393 | 399 | 393 | 396 | 519,000 |
2011/02/28 | 378 | 396 | 378 | 393 | 604,000 |
2011/02/25 | 369 | 377 | 369 | 376 | 326,000 |
2011/02/24 | 370 | 378 | 363 | 374 | 734,000 |
2011/02/23 | 353 | 377 | 349 | 371 | 749,000 |
2011/02/22 | 368 | 368 | 355 | 357 | 559,000 |
2011/02/21 | 375 | 375 | 369 | 370 | 212,000 |
2011/02/18 | 377 | 378 | 375 | 375 | 321,000 |
2011/02/17 | 381 | 383 | 378 | 379 | 321,000 |
2011/02/16 | 382 | 385 | 378 | 380 | 462,000 |
2011/02/15 | 373 | 383 | 371 | 382 | 528,000 |
2011/02/14 | 385 | 388 | 374 | 378 | 828,000 |
2011/02/10 | 361 | 384 | 358 | 383 | 2,170,000 |
2011/02/09 | 359 | 362 | 355 | 361 | 440,000 |
2011/02/08 | 360 | 362 | 355 | 359 | 344,000 |
2011/02/07 | 355 | 359 | 353 | 359 | 479,000 |
2011/02/04 | 344 | 351 | 342 | 350 | 376,000 |
2011/02/03 | 341 | 345 | 339 | 341 | 131,000 |
2011/02/02 | 341 | 347 | 341 | 343 | 224,000 |
2011/02/01 | 336 | 347 | 336 | 339 | 225,000 |
2011/01/31 | 335 | 338 | 330 | 335 | 168,000 |
2011/01/28 | 350 | 350 | 338 | 340 | 403,000 |
2011/01/27 | 337 | 357 | 337 | 350 | 754,000 |
2011/01/26 | 334 | 338 | 334 | 336 | 140,000 |
2011/01/25 | 334 | 337 | 333 | 334 | 155,000 |
2011/01/24 | 327 | 332 | 320 | 330 | 202,000 |
2011/01/21 | 343 | 343 | 320 | 324 | 484,000 |
2011/01/20 | 346 | 349 | 338 | 338 | 773,000 |
2011/01/19 | 327 | 365 | 324 | 353 | 1,312,000 |
2011/01/18 | 329 | 330 | 324 | 325 | 200,000 |
2011/01/17 | 326 | 333 | 326 | 328 | 354,000 |
2011/01/14 | 322 | 331 | 320 | 326 | 784,000 |
2011/01/13 | 313 | 322 | 313 | 322 | 442,000 |
2011/01/12 | 318 | 318 | 312 | 312 | 277,000 |
2011/01/11 | 313 | 316 | 309 | 314 | 254,000 |
2011/01/07 | 308 | 316 | 307 | 310 | 260,000 |
2011/01/06 | 308 | 310 | 306 | 307 | 206,000 |
2011/01/05 | 305 | 309 | 302 | 306 | 135,000 |
2011/01/04 | 304 | 307 | 304 | 305 | 100,000 |