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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259 | 262 | 257 | 260 | 92,000 |
| 2013/12/27 | 255 | 258 | 249 | 258 | 131,000 |
| 2013/12/26 | 249 | 256 | 249 | 255 | 88,000 |
| 2013/12/25 | 245 | 263 | 245 | 249 | 150,000 |
| 2013/12/24 | 255 | 256 | 247 | 248 | 147,000 |
| 2013/12/20 | 257 | 257 | 253 | 253 | 142,000 |
| 2013/12/19 | 267 | 267 | 258 | 259 | 219,000 |
| 2013/12/18 | 264 | 270 | 263 | 267 | 245,000 |
| 2013/12/17 | 256 | 266 | 256 | 264 | 187,000 |
| 2013/12/16 | 264 | 264 | 254 | 254 | 207,000 |
| 2013/12/13 | 256 | 267 | 256 | 264 | 557,000 |
| 2013/12/12 | 262 | 262 | 260 | 260 | 280,000 |
| 2013/12/11 | 263 | 265 | 262 | 262 | 272,000 |
| 2013/12/10 | 261 | 265 | 261 | 263 | 397,000 |
| 2013/12/09 | 261 | 266 | 260 | 261 | 364,000 |
| 2013/12/06 | 256 | 265 | 256 | 261 | 408,000 |
| 2013/12/05 | 253 | 262 | 252 | 255 | 436,000 |
| 2013/12/04 | 255 | 257 | 248 | 252 | 425,000 |
| 2013/12/03 | 262 | 271 | 258 | 258 | 452,000 |
| 2013/12/02 | 258 | 265 | 258 | 262 | 409,000 |
| 2013/11/29 | 250 | 260 | 250 | 255 | 474,000 |
| 2013/11/28 | 249 | 250 | 247 | 248 | 125,000 |
| 2013/11/27 | 252 | 253 | 246 | 247 | 160,000 |
| 2013/11/26 | 256 | 256 | 251 | 254 | 187,000 |
| 2013/11/25 | 258 | 258 | 255 | 256 | 59,000 |
| 2013/11/22 | 258 | 262 | 257 | 258 | 101,000 |
| 2013/11/21 | 259 | 259 | 253 | 258 | 145,000 |
| 2013/11/20 | 259 | 259 | 256 | 258 | 86,000 |
| 2013/11/19 | 258 | 260 | 258 | 258 | 104,000 |
| 2013/11/18 | 261 | 262 | 258 | 262 | 139,000 |
| 2013/11/15 | 258 | 262 | 258 | 260 | 163,000 |
| 2013/11/14 | 259 | 259 | 254 | 256 | 149,000 |
| 2013/11/13 | 264 | 264 | 254 | 255 | 390,000 |
| 2013/11/12 | 249 | 268 | 249 | 264 | 746,000 |
| 2013/11/11 | 251 | 252 | 249 | 251 | 58,000 |
| 2013/11/08 | 251 | 255 | 249 | 252 | 51,000 |
| 2013/11/07 | 251 | 255 | 250 | 251 | 30,000 |
| 2013/11/06 | 252 | 255 | 251 | 252 | 28,000 |
| 2013/11/05 | 250 | 253 | 246 | 251 | 77,000 |
| 2013/11/01 | 256 | 256 | 252 | 252 | 60,000 |
| 2013/10/31 | 265 | 265 | 256 | 257 | 134,000 |
| 2013/10/30 | 263 | 266 | 256 | 266 | 324,000 |
| 2013/10/29 | 257 | 261 | 257 | 259 | 93,000 |
| 2013/10/28 | 256 | 259 | 256 | 256 | 72,000 |
| 2013/10/25 | 264 | 265 | 254 | 254 | 181,000 |
| 2013/10/24 | 262 | 263 | 258 | 263 | 104,000 |
| 2013/10/23 | 258 | 262 | 257 | 262 | 192,000 |
| 2013/10/22 | 255 | 257 | 253 | 257 | 87,000 |
| 2013/10/21 | 255 | 255 | 251 | 252 | 59,000 |
| 2013/10/18 | 251 | 253 | 250 | 250 | 41,000 |
| 2013/10/17 | 252 | 252 | 249 | 251 | 60,000 |
| 2013/10/16 | 248 | 251 | 245 | 247 | 65,000 |
| 2013/10/15 | 254 | 255 | 249 | 250 | 48,000 |
| 2013/10/11 | 252 | 253 | 250 | 253 | 89,000 |
| 2013/10/10 | 250 | 253 | 244 | 251 | 78,000 |
| 2013/10/09 | 242 | 251 | 241 | 250 | 68,000 |
| 2013/10/08 | 238 | 242 | 237 | 240 | 66,000 |
| 2013/10/07 | 244 | 249 | 238 | 240 | 120,000 |
| 2013/10/04 | 257 | 257 | 248 | 249 | 58,000 |
| 2013/10/03 | 253 | 255 | 253 | 253 | 71,000 |
| 2013/10/02 | 262 | 262 | 255 | 255 | 59,000 |
| 2013/10/01 | 255 | 261 | 255 | 259 | 75,000 |
| 2013/09/30 | 262 | 262 | 253 | 258 | 66,000 |
| 2013/09/27 | 263 | 263 | 260 | 261 | 77,000 |
| 2013/09/26 | 260 | 262 | 255 | 262 | 111,000 |
| 2013/09/25 | 260 | 261 | 256 | 260 | 98,000 |
| 2013/09/24 | 254 | 262 | 253 | 260 | 93,000 |
| 2013/09/20 | 256 | 262 | 253 | 253 | 169,000 |
| 2013/09/19 | 256 | 259 | 254 | 259 | 159,000 |
| 2013/09/18 | 253 | 256 | 253 | 254 | 137,000 |
| 2013/09/17 | 247 | 253 | 247 | 253 | 92,000 |
| 2013/09/13 | 240 | 246 | 240 | 245 | 161,000 |
| 2013/09/12 | 241 | 242 | 239 | 241 | 34,000 |
| 2013/09/11 | 240 | 242 | 239 | 241 | 49,000 |
| 2013/09/10 | 239 | 241 | 236 | 241 | 72,000 |
| 2013/09/09 | 239 | 241 | 233 | 238 | 95,000 |
| 2013/09/06 | 233 | 234 | 233 | 233 | 24,000 |
| 2013/09/05 | 235 | 235 | 232 | 233 | 19,000 |
| 2013/09/04 | 232 | 235 | 231 | 234 | 29,000 |
| 2013/09/03 | 231 | 235 | 229 | 231 | 34,000 |
| 2013/09/02 | 229 | 229 | 227 | 227 | 31,000 |
| 2013/08/30 | 233 | 235 | 226 | 226 | 99,000 |
| 2013/08/29 | 234 | 235 | 232 | 233 | 86,000 |
| 2013/08/28 | 244 | 244 | 228 | 233 | 116,000 |
| 2013/08/27 | 242 | 245 | 242 | 244 | 33,000 |
| 2013/08/26 | 242 | 242 | 242 | 242 | 12,000 |
| 2013/08/23 | 238 | 242 | 238 | 241 | 68,000 |
| 2013/08/22 | 238 | 238 | 235 | 237 | 108,000 |
| 2013/08/21 | 242 | 242 | 238 | 238 | 54,000 |
| 2013/08/20 | 243 | 249 | 241 | 241 | 30,000 |
| 2013/08/19 | 244 | 245 | 243 | 243 | 11,000 |
| 2013/08/16 | 245 | 245 | 243 | 244 | 30,000 |
| 2013/08/15 | 249 | 249 | 246 | 248 | 24,000 |
| 2013/08/14 | 246 | 249 | 242 | 249 | 34,000 |
| 2013/08/13 | 242 | 247 | 242 | 247 | 42,000 |
| 2013/08/12 | 242 | 242 | 238 | 241 | 131,000 |
| 2013/08/09 | 249 | 257 | 241 | 241 | 123,000 |
| 2013/08/08 | 248 | 250 | 244 | 244 | 61,000 |
| 2013/08/07 | 253 | 253 | 246 | 247 | 60,000 |
| 2013/08/06 | 249 | 254 | 247 | 253 | 44,000 |
| 2013/08/05 | 252 | 252 | 249 | 251 | 20,000 |
| 2013/08/02 | 246 | 254 | 246 | 254 | 76,000 |
| 2013/08/01 | 244 | 245 | 242 | 245 | 39,000 |
| 2013/07/31 | 245 | 246 | 243 | 243 | 35,000 |
| 2013/07/30 | 238 | 245 | 238 | 245 | 45,000 |
| 2013/07/29 | 246 | 246 | 237 | 238 | 63,000 |
| 2013/07/26 | 252 | 252 | 248 | 248 | 111,000 |
| 2013/07/25 | 256 | 256 | 252 | 252 | 35,000 |
| 2013/07/24 | 256 | 258 | 256 | 256 | 26,000 |
| 2013/07/23 | 256 | 259 | 256 | 256 | 53,000 |
| 2013/07/22 | 258 | 258 | 255 | 256 | 47,000 |
| 2013/07/19 | 262 | 262 | 257 | 257 | 113,000 |
| 2013/07/18 | 259 | 260 | 256 | 260 | 67,000 |
| 2013/07/17 | 257 | 259 | 256 | 257 | 69,000 |
| 2013/07/16 | 258 | 258 | 256 | 257 | 49,000 |
| 2013/07/12 | 257 | 259 | 254 | 258 | 59,000 |
| 2013/07/11 | 252 | 259 | 252 | 257 | 46,000 |
| 2013/07/10 | 253 | 257 | 253 | 256 | 51,000 |
| 2013/07/09 | 258 | 258 | 249 | 255 | 65,000 |
| 2013/07/08 | 255 | 259 | 250 | 250 | 138,000 |
| 2013/07/05 | 255 | 255 | 252 | 255 | 32,000 |
| 2013/07/04 | 255 | 255 | 252 | 252 | 31,000 |
| 2013/07/03 | 252 | 255 | 252 | 254 | 36,000 |
| 2013/07/02 | 256 | 256 | 251 | 256 | 55,000 |
| 2013/07/01 | 256 | 256 | 254 | 256 | 33,000 |
| 2013/06/28 | 246 | 254 | 246 | 253 | 72,000 |
| 2013/06/27 | 242 | 248 | 241 | 248 | 67,000 |
| 2013/06/26 | 244 | 248 | 241 | 242 | 150,000 |
| 2013/06/25 | 243 | 245 | 242 | 244 | 39,000 |
| 2013/06/24 | 246 | 250 | 245 | 246 | 28,000 |
| 2013/06/21 | 240 | 251 | 236 | 246 | 179,000 |
| 2013/06/20 | 242 | 246 | 241 | 244 | 69,000 |
| 2013/06/19 | 245 | 246 | 239 | 242 | 110,000 |
| 2013/06/18 | 244 | 248 | 244 | 245 | 38,000 |
| 2013/06/17 | 236 | 246 | 236 | 243 | 70,000 |
| 2013/06/14 | 241 | 250 | 241 | 241 | 193,000 |
| 2013/06/13 | 242 | 244 | 232 | 244 | 143,000 |
| 2013/06/12 | 242 | 245 | 238 | 242 | 79,000 |
| 2013/06/11 | 248 | 249 | 242 | 242 | 62,000 |
| 2013/06/10 | 241 | 249 | 241 | 248 | 60,000 |
| 2013/06/07 | 247 | 247 | 236 | 237 | 189,000 |
| 2013/06/06 | 256 | 258 | 246 | 247 | 121,000 |
| 2013/06/05 | 267 | 277 | 262 | 265 | 327,000 |
| 2013/06/04 | 246 | 273 | 241 | 271 | 382,000 |
| 2013/06/03 | 252 | 252 | 246 | 246 | 111,000 |
| 2013/05/31 | 254 | 258 | 251 | 252 | 125,000 |
| 2013/05/30 | 254 | 260 | 251 | 253 | 155,000 |
| 2013/05/29 | 255 | 260 | 252 | 255 | 112,000 |
| 2013/05/28 | 258 | 258 | 252 | 252 | 86,000 |
| 2013/05/27 | 262 | 264 | 258 | 260 | 207,000 |
| 2013/05/24 | 255 | 264 | 252 | 262 | 243,000 |
| 2013/05/23 | 274 | 276 | 250 | 250 | 284,000 |
| 2013/05/22 | 272 | 276 | 271 | 271 | 268,000 |
| 2013/05/21 | 264 | 273 | 262 | 272 | 271,000 |
| 2013/05/20 | 261 | 265 | 251 | 262 | 157,000 |
| 2013/05/17 | 254 | 260 | 253 | 258 | 154,000 |
| 2013/05/16 | 259 | 260 | 247 | 256 | 258,000 |
| 2013/05/15 | 268 | 269 | 240 | 256 | 303,000 |
| 2013/05/14 | 265 | 269 | 265 | 267 | 84,000 |
| 2013/05/13 | 272 | 272 | 263 | 266 | 150,000 |
| 2013/05/10 | 269 | 270 | 266 | 269 | 141,000 |
| 2013/05/09 | 267 | 271 | 263 | 264 | 152,000 |
| 2013/05/08 | 268 | 269 | 263 | 263 | 255,000 |
| 2013/05/07 | 259 | 273 | 258 | 269 | 359,000 |
| 2013/05/02 | 256 | 256 | 250 | 254 | 77,000 |
| 2013/05/01 | 258 | 258 | 255 | 256 | 54,000 |
| 2013/04/30 | 262 | 262 | 257 | 258 | 77,000 |
| 2013/04/26 | 266 | 267 | 255 | 259 | 271,000 |
| 2013/04/25 | 255 | 268 | 255 | 266 | 363,000 |
| 2013/04/24 | 251 | 255 | 251 | 255 | 135,000 |
| 2013/04/23 | 253 | 255 | 251 | 251 | 98,000 |
| 2013/04/22 | 250 | 255 | 250 | 253 | 80,000 |
| 2013/04/19 | 251 | 251 | 248 | 248 | 96,000 |
| 2013/04/18 | 257 | 257 | 250 | 251 | 82,000 |
| 2013/04/17 | 250 | 259 | 250 | 256 | 105,000 |
| 2013/04/16 | 247 | 249 | 243 | 249 | 182,000 |
| 2013/04/15 | 251 | 254 | 250 | 252 | 81,000 |
| 2013/04/12 | 260 | 262 | 255 | 256 | 166,000 |
| 2013/04/11 | 254 | 263 | 254 | 262 | 153,000 |
| 2013/04/10 | 251 | 253 | 250 | 253 | 100,000 |
| 2013/04/09 | 251 | 251 | 247 | 248 | 81,000 |
| 2013/04/08 | 252 | 255 | 241 | 251 | 230,000 |
| 2013/04/05 | 245 | 252 | 244 | 249 | 301,000 |
| 2013/04/04 | 233 | 246 | 231 | 244 | 195,000 |
| 2013/04/03 | 235 | 240 | 231 | 233 | 178,000 |
| 2013/04/02 | 243 | 243 | 232 | 233 | 277,000 |
| 2013/04/01 | 244 | 252 | 242 | 243 | 211,000 |
| 2013/03/29 | 249 | 250 | 241 | 244 | 235,000 |
| 2013/03/28 | 260 | 261 | 248 | 249 | 219,000 |
| 2013/03/27 | 266 | 266 | 258 | 261 | 228,000 |
| 2013/03/26 | 265 | 270 | 265 | 266 | 222,000 |
| 2013/03/25 | 274 | 274 | 262 | 265 | 356,000 |
| 2013/03/22 | 279 | 279 | 276 | 276 | 98,000 |
| 2013/03/21 | 275 | 279 | 272 | 276 | 454,000 |
| 2013/03/19 | 286 | 287 | 274 | 277 | 698,000 |
| 2013/03/18 | 260 | 340 | 257 | 294 | 5,026,000 |
| 2013/03/15 | 257 | 261 | 248 | 260 | 286,000 |
| 2013/03/14 | 254 | 257 | 252 | 256 | 144,000 |
| 2013/03/13 | 253 | 258 | 253 | 253 | 97,000 |
| 2013/03/12 | 254 | 260 | 254 | 255 | 223,000 |
| 2013/03/11 | 257 | 264 | 257 | 259 | 129,000 |
| 2013/03/08 | 260 | 260 | 254 | 257 | 341,000 |
| 2013/03/07 | 252 | 255 | 248 | 253 | 207,000 |
| 2013/03/06 | 252 | 253 | 251 | 251 | 78,000 |
| 2013/03/05 | 249 | 253 | 248 | 250 | 127,000 |
| 2013/03/04 | 252 | 252 | 245 | 249 | 159,000 |
| 2013/03/01 | 251 | 255 | 249 | 252 | 130,000 |
| 2013/02/28 | 249 | 255 | 249 | 253 | 201,000 |
| 2013/02/27 | 246 | 247 | 243 | 247 | 187,000 |
| 2013/02/26 | 244 | 246 | 244 | 245 | 136,000 |
| 2013/02/25 | 241 | 245 | 241 | 244 | 117,000 |
| 2013/02/22 | 237 | 240 | 236 | 237 | 203,000 |
| 2013/02/21 | 240 | 244 | 239 | 240 | 203,000 |
| 2013/02/20 | 242 | 244 | 242 | 242 | 169,000 |
| 2013/02/19 | 234 | 243 | 234 | 241 | 174,000 |
| 2013/02/18 | 229 | 233 | 229 | 233 | 126,000 |
| 2013/02/15 | 232 | 232 | 221 | 226 | 288,000 |
| 2013/02/14 | 240 | 241 | 230 | 231 | 244,000 |
| 2013/02/13 | 250 | 253 | 242 | 243 | 304,000 |
| 2013/02/12 | 249 | 252 | 246 | 249 | 221,000 |
| 2013/02/08 | 248 | 248 | 244 | 247 | 266,000 |
| 2013/02/07 | 254 | 254 | 249 | 249 | 260,000 |
| 2013/02/06 | 259 | 262 | 254 | 255 | 191,000 |
| 2013/02/05 | 255 | 257 | 250 | 254 | 272,000 |
| 2013/02/04 | 249 | 263 | 248 | 259 | 654,000 |
| 2013/02/01 | 247 | 249 | 245 | 245 | 169,000 |
| 2013/01/31 | 248 | 248 | 244 | 246 | 232,000 |
| 2013/01/30 | 244 | 253 | 244 | 250 | 724,000 |
| 2013/01/29 | 228 | 249 | 227 | 243 | 1,517,000 |
| 2013/01/28 | 223 | 227 | 223 | 225 | 139,000 |
| 2013/01/25 | 221 | 222 | 219 | 222 | 136,000 |
| 2013/01/24 | 220 | 220 | 215 | 219 | 127,000 |
| 2013/01/23 | 224 | 224 | 220 | 220 | 94,000 |
| 2013/01/22 | 226 | 227 | 222 | 224 | 141,000 |
| 2013/01/21 | 228 | 228 | 224 | 225 | 144,000 |
| 2013/01/18 | 225 | 228 | 225 | 227 | 100,000 |
| 2013/01/17 | 229 | 229 | 221 | 224 | 244,000 |
| 2013/01/16 | 233 | 236 | 228 | 228 | 162,000 |
| 2013/01/15 | 233 | 235 | 231 | 232 | 166,000 |
| 2013/01/11 | 229 | 231 | 229 | 230 | 166,000 |
| 2013/01/10 | 229 | 229 | 227 | 229 | 133,000 |
| 2013/01/09 | 227 | 230 | 226 | 229 | 183,000 |
| 2013/01/08 | 230 | 231 | 229 | 229 | 81,000 |
| 2013/01/07 | 230 | 232 | 228 | 229 | 186,000 |
| 2013/01/04 | 228 | 230 | 224 | 227 | 170,000 |