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 |
---|---|---|---|---|---|
2014/12/30 | 282 | 283 | 273 | 274 | 268,000 |
2014/12/29 | 280 | 287 | 278 | 280 | 706,000 |
2014/12/26 | 263 | 278 | 263 | 275 | 400,000 |
2014/12/25 | 260 | 265 | 260 | 263 | 208,000 |
2014/12/24 | 267 | 267 | 261 | 263 | 204,000 |
2014/12/22 | 260 | 267 | 260 | 266 | 215,000 |
2014/12/19 | 270 | 274 | 265 | 267 | 295,000 |
2014/12/18 | 273 | 273 | 267 | 269 | 291,000 |
2014/12/17 | 258 | 270 | 256 | 266 | 611,000 |
2014/12/16 | 265 | 267 | 259 | 260 | 514,000 |
2014/12/15 | 280 | 280 | 270 | 270 | 798,000 |
2014/12/12 | 292 | 296 | 280 | 283 | 1,434,000 |
2014/12/11 | 278 | 290 | 276 | 289 | 1,415,000 |
2014/12/10 | 275 | 290 | 273 | 278 | 1,389,000 |
2014/12/09 | 275 | 290 | 275 | 281 | 3,211,000 |
2014/12/08 | 264 | 311 | 262 | 285 | 12,520,000 |
2014/12/05 | 232 | 254 | 226 | 249 | 3,551,000 |
2014/12/04 | 216 | 217 | 214 | 216 | 90,000 |
2014/12/03 | 216 | 216 | 215 | 215 | 76,000 |
2014/12/02 | 216 | 217 | 215 | 216 | 61,000 |
2014/12/01 | 218 | 218 | 215 | 217 | 90,000 |
2014/11/28 | 219 | 222 | 216 | 218 | 157,000 |
2014/11/27 | 217 | 217 | 213 | 213 | 96,000 |
2014/11/26 | 218 | 220 | 217 | 217 | 84,000 |
2014/11/25 | 214 | 218 | 214 | 218 | 51,000 |
2014/11/21 | 216 | 216 | 214 | 215 | 153,000 |
2014/11/20 | 221 | 221 | 216 | 217 | 143,000 |
2014/11/19 | 226 | 226 | 218 | 218 | 127,000 |
2014/11/18 | 225 | 225 | 221 | 225 | 83,000 |
2014/11/17 | 228 | 228 | 220 | 223 | 161,000 |
2014/11/14 | 222 | 222 | 219 | 221 | 107,000 |
2014/11/13 | 216 | 218 | 215 | 218 | 62,000 |
2014/11/12 | 219 | 221 | 215 | 216 | 152,000 |
2014/11/11 | 219 | 225 | 218 | 219 | 143,000 |
2014/11/10 | 219 | 220 | 217 | 219 | 71,000 |
2014/11/07 | 222 | 222 | 216 | 216 | 119,000 |
2014/11/06 | 217 | 221 | 217 | 219 | 61,000 |
2014/11/05 | 217 | 220 | 217 | 219 | 74,000 |
2014/11/04 | 221 | 221 | 215 | 218 | 119,000 |
2014/10/31 | 207 | 219 | 207 | 217 | 170,000 |
2014/10/30 | 209 | 211 | 205 | 205 | 388,000 |
2014/10/29 | 209 | 211 | 208 | 211 | 96,000 |
2014/10/28 | 210 | 210 | 207 | 208 | 188,000 |
2014/10/27 | 210 | 210 | 207 | 209 | 82,000 |
2014/10/24 | 213 | 213 | 208 | 208 | 82,000 |
2014/10/23 | 208 | 210 | 206 | 209 | 53,000 |
2014/10/22 | 206 | 208 | 205 | 207 | 72,000 |
2014/10/21 | 209 | 210 | 205 | 205 | 79,000 |
2014/10/20 | 206 | 210 | 204 | 209 | 58,000 |
2014/10/17 | 206 | 207 | 202 | 203 | 114,000 |
2014/10/16 | 212 | 212 | 204 | 204 | 142,000 |
2014/10/15 | 214 | 217 | 214 | 216 | 39,000 |
2014/10/14 | 217 | 218 | 213 | 213 | 123,000 |
2014/10/10 | 220 | 225 | 220 | 222 | 91,000 |
2014/10/09 | 230 | 230 | 225 | 225 | 111,000 |
2014/10/08 | 225 | 228 | 223 | 224 | 118,000 |
2014/10/07 | 232 | 232 | 228 | 228 | 60,000 |
2014/10/06 | 230 | 231 | 228 | 230 | 46,000 |
2014/10/03 | 223 | 227 | 223 | 226 | 77,000 |
2014/10/02 | 223 | 231 | 223 | 223 | 195,000 |
2014/10/01 | 229 | 232 | 229 | 229 | 132,000 |
2014/09/30 | 228 | 230 | 227 | 229 | 95,000 |
2014/09/29 | 227 | 228 | 226 | 227 | 83,000 |
2014/09/26 | 225 | 226 | 224 | 225 | 146,000 |
2014/09/25 | 223 | 224 | 222 | 224 | 65,000 |
2014/09/24 | 222 | 224 | 221 | 223 | 43,000 |
2014/09/22 | 223 | 224 | 222 | 224 | 41,000 |
2014/09/19 | 221 | 223 | 221 | 223 | 78,000 |
2014/09/18 | 223 | 224 | 221 | 222 | 74,000 |
2014/09/17 | 224 | 224 | 220 | 221 | 41,000 |
2014/09/16 | 222 | 224 | 222 | 224 | 60,000 |
2014/09/12 | 222 | 225 | 222 | 224 | 124,000 |
2014/09/11 | 227 | 227 | 224 | 225 | 50,000 |
2014/09/10 | 223 | 224 | 222 | 224 | 81,000 |
2014/09/09 | 227 | 227 | 226 | 226 | 31,000 |
2014/09/08 | 224 | 227 | 224 | 227 | 129,000 |
2014/09/05 | 223 | 225 | 223 | 223 | 33,000 |
2014/09/04 | 225 | 225 | 223 | 223 | 41,000 |
2014/09/03 | 225 | 226 | 223 | 225 | 63,000 |
2014/09/02 | 223 | 225 | 222 | 225 | 166,000 |
2014/09/01 | 220 | 223 | 220 | 223 | 73,000 |
2014/08/29 | 220 | 222 | 220 | 221 | 39,000 |
2014/08/28 | 218 | 222 | 218 | 222 | 50,000 |
2014/08/27 | 221 | 222 | 220 | 220 | 82,000 |
2014/08/26 | 218 | 222 | 218 | 221 | 77,000 |
2014/08/25 | 220 | 221 | 218 | 218 | 68,000 |
2014/08/22 | 221 | 221 | 219 | 220 | 58,000 |
2014/08/21 | 221 | 222 | 221 | 222 | 86,000 |
2014/08/20 | 220 | 222 | 220 | 220 | 45,000 |
2014/08/19 | 221 | 222 | 220 | 222 | 56,000 |
2014/08/18 | 219 | 220 | 219 | 220 | 49,000 |
2014/08/15 | 219 | 219 | 218 | 219 | 32,000 |
2014/08/14 | 219 | 220 | 218 | 220 | 25,000 |
2014/08/13 | 220 | 221 | 218 | 218 | 59,000 |
2014/08/12 | 224 | 224 | 219 | 220 | 93,000 |
2014/08/11 | 213 | 222 | 213 | 219 | 89,000 |
2014/08/08 | 214 | 214 | 211 | 211 | 98,000 |
2014/08/07 | 216 | 217 | 214 | 217 | 93,000 |
2014/08/06 | 217 | 217 | 216 | 216 | 38,000 |
2014/08/05 | 220 | 220 | 217 | 217 | 86,000 |
2014/08/04 | 222 | 222 | 219 | 219 | 79,000 |
2014/08/01 | 220 | 223 | 219 | 222 | 132,000 |
2014/07/31 | 221 | 222 | 219 | 220 | 76,000 |
2014/07/30 | 221 | 222 | 220 | 221 | 100,000 |
2014/07/29 | 222 | 222 | 218 | 220 | 73,000 |
2014/07/28 | 220 | 221 | 219 | 220 | 132,000 |
2014/07/25 | 217 | 220 | 217 | 219 | 138,000 |
2014/07/24 | 218 | 220 | 216 | 217 | 58,000 |
2014/07/23 | 217 | 218 | 216 | 217 | 100,000 |
2014/07/22 | 215 | 218 | 215 | 218 | 91,000 |
2014/07/18 | 212 | 216 | 212 | 215 | 83,000 |
2014/07/17 | 225 | 225 | 214 | 216 | 249,000 |
2014/07/16 | 226 | 227 | 224 | 225 | 42,000 |
2014/07/15 | 224 | 227 | 224 | 224 | 50,000 |
2014/07/14 | 221 | 225 | 215 | 224 | 103,000 |
2014/07/11 | 223 | 223 | 220 | 220 | 93,000 |
2014/07/10 | 227 | 227 | 225 | 225 | 77,000 |
2014/07/09 | 228 | 228 | 225 | 226 | 114,000 |
2014/07/08 | 228 | 229 | 226 | 228 | 67,000 |
2014/07/07 | 226 | 230 | 226 | 228 | 72,000 |
2014/07/04 | 225 | 228 | 225 | 227 | 126,000 |
2014/07/03 | 227 | 228 | 225 | 225 | 96,000 |
2014/07/02 | 229 | 232 | 227 | 228 | 117,000 |
2014/07/01 | 230 | 234 | 229 | 229 | 167,000 |
2014/06/30 | 227 | 230 | 226 | 227 | 133,000 |
2014/06/27 | 230 | 231 | 225 | 228 | 352,000 |
2014/06/26 | 224 | 231 | 222 | 230 | 441,000 |
2014/06/25 | 216 | 223 | 216 | 219 | 453,000 |
2014/06/24 | 211 | 216 | 210 | 216 | 180,000 |
2014/06/23 | 212 | 213 | 209 | 212 | 106,000 |
2014/06/20 | 214 | 215 | 210 | 210 | 204,000 |
2014/06/19 | 211 | 216 | 211 | 214 | 166,000 |
2014/06/18 | 209 | 212 | 209 | 211 | 124,000 |
2014/06/17 | 210 | 212 | 210 | 211 | 105,000 |
2014/06/16 | 209 | 210 | 208 | 210 | 144,000 |
2014/06/13 | 204 | 208 | 204 | 208 | 194,000 |
2014/06/12 | 203 | 205 | 202 | 203 | 165,000 |
2014/06/11 | 203 | 206 | 203 | 205 | 134,000 |
2014/06/10 | 207 | 209 | 206 | 207 | 102,000 |
2014/06/09 | 212 | 212 | 208 | 209 | 88,000 |
2014/06/06 | 209 | 210 | 207 | 210 | 145,000 |
2014/06/05 | 206 | 209 | 206 | 209 | 183,000 |
2014/06/04 | 204 | 205 | 204 | 205 | 127,000 |
2014/06/03 | 204 | 205 | 203 | 205 | 134,000 |
2014/06/02 | 199 | 203 | 199 | 202 | 226,000 |
2014/05/30 | 201 | 204 | 197 | 198 | 760,000 |
2014/05/29 | 202 | 204 | 201 | 201 | 162,000 |
2014/05/28 | 208 | 208 | 202 | 202 | 150,000 |
2014/05/27 | 207 | 208 | 205 | 205 | 162,000 |
2014/05/26 | 204 | 207 | 204 | 207 | 148,000 |
2014/05/23 | 202 | 205 | 202 | 204 | 56,000 |
2014/05/22 | 200 | 203 | 200 | 202 | 86,000 |
2014/05/21 | 202 | 202 | 198 | 199 | 143,000 |
2014/05/20 | 203 | 203 | 201 | 202 | 75,000 |
2014/05/19 | 204 | 206 | 203 | 204 | 70,000 |
2014/05/16 | 211 | 211 | 204 | 204 | 240,000 |
2014/05/15 | 208 | 208 | 204 | 205 | 259,000 |
2014/05/14 | 212 | 213 | 210 | 210 | 77,000 |
2014/05/13 | 213 | 214 | 210 | 211 | 135,000 |
2014/05/12 | 212 | 214 | 211 | 211 | 57,000 |
2014/05/09 | 211 | 215 | 211 | 213 | 110,000 |
2014/05/08 | 213 | 214 | 211 | 211 | 103,000 |
2014/05/07 | 217 | 218 | 213 | 213 | 84,000 |
2014/05/02 | 218 | 222 | 218 | 222 | 23,000 |
2014/05/01 | 218 | 221 | 217 | 220 | 49,000 |
2014/04/30 | 222 | 223 | 217 | 220 | 74,000 |
2014/04/28 | 224 | 225 | 221 | 225 | 192,000 |
2014/04/25 | 217 | 225 | 217 | 224 | 71,000 |
2014/04/24 | 222 | 224 | 217 | 220 | 33,000 |
2014/04/23 | 220 | 224 | 218 | 222 | 146,000 |
2014/04/22 | 216 | 217 | 215 | 215 | 39,000 |
2014/04/21 | 215 | 216 | 213 | 214 | 43,000 |
2014/04/18 | 218 | 218 | 214 | 217 | 32,000 |
2014/04/17 | 216 | 218 | 214 | 218 | 64,000 |
2014/04/16 | 214 | 217 | 214 | 217 | 38,000 |
2014/04/15 | 210 | 214 | 209 | 212 | 60,000 |
2014/04/14 | 208 | 215 | 208 | 209 | 104,000 |
2014/04/11 | 214 | 215 | 208 | 209 | 248,000 |
2014/04/10 | 216 | 218 | 215 | 216 | 133,000 |
2014/04/09 | 219 | 219 | 214 | 214 | 318,000 |
2014/04/08 | 226 | 228 | 225 | 225 | 103,000 |
2014/04/07 | 226 | 227 | 225 | 226 | 58,000 |
2014/04/04 | 227 | 229 | 226 | 227 | 64,000 |
2014/04/03 | 229 | 230 | 227 | 227 | 87,000 |
2014/04/02 | 232 | 234 | 230 | 230 | 107,000 |
2014/04/01 | 232 | 234 | 230 | 232 | 74,000 |
2014/03/31 | 231 | 234 | 229 | 233 | 131,000 |
2014/03/28 | 231 | 232 | 230 | 231 | 63,000 |
2014/03/27 | 229 | 234 | 228 | 232 | 108,000 |
2014/03/26 | 235 | 235 | 230 | 234 | 174,000 |
2014/03/25 | 229 | 236 | 228 | 232 | 306,000 |
2014/03/24 | 233 | 234 | 225 | 228 | 558,000 |
2014/03/20 | 245 | 246 | 221 | 225 | 2,454,000 |
2014/03/19 | 215 | 216 | 214 | 214 | 85,000 |
2014/03/18 | 214 | 218 | 214 | 216 | 53,000 |
2014/03/17 | 215 | 217 | 212 | 212 | 195,000 |
2014/03/14 | 221 | 222 | 219 | 219 | 309,000 |
2014/03/13 | 224 | 225 | 222 | 223 | 51,000 |
2014/03/12 | 224 | 225 | 222 | 222 | 78,000 |
2014/03/11 | 224 | 225 | 223 | 224 | 96,000 |
2014/03/10 | 225 | 225 | 222 | 224 | 73,000 |
2014/03/07 | 224 | 225 | 223 | 223 | 110,000 |
2014/03/06 | 223 | 224 | 222 | 224 | 134,000 |
2014/03/05 | 224 | 224 | 221 | 223 | 72,000 |
2014/03/04 | 221 | 223 | 220 | 223 | 128,000 |
2014/03/03 | 226 | 226 | 222 | 223 | 74,000 |
2014/02/28 | 228 | 228 | 224 | 227 | 93,000 |
2014/02/27 | 224 | 226 | 223 | 226 | 46,000 |
2014/02/26 | 228 | 228 | 225 | 225 | 71,000 |
2014/02/25 | 226 | 228 | 226 | 228 | 73,000 |
2014/02/24 | 227 | 229 | 223 | 225 | 82,000 |
2014/02/21 | 227 | 228 | 225 | 227 | 82,000 |
2014/02/20 | 229 | 229 | 225 | 226 | 98,000 |
2014/02/19 | 223 | 228 | 223 | 228 | 131,000 |
2014/02/18 | 225 | 226 | 220 | 225 | 172,000 |
2014/02/17 | 219 | 226 | 218 | 225 | 113,000 |
2014/02/14 | 221 | 221 | 215 | 215 | 259,000 |
2014/02/13 | 223 | 225 | 218 | 220 | 256,000 |
2014/02/12 | 229 | 240 | 222 | 223 | 651,000 |
2014/02/10 | 235 | 235 | 226 | 226 | 164,000 |
2014/02/07 | 231 | 238 | 226 | 233 | 166,000 |
2014/02/06 | 226 | 230 | 224 | 226 | 146,000 |
2014/02/05 | 231 | 233 | 221 | 224 | 245,000 |
2014/02/04 | 240 | 240 | 221 | 221 | 355,000 |
2014/02/03 | 246 | 246 | 238 | 242 | 158,000 |
2014/01/31 | 256 | 256 | 246 | 249 | 204,000 |
2014/01/30 | 253 | 260 | 249 | 254 | 538,000 |
2014/01/29 | 250 | 257 | 249 | 253 | 210,000 |
2014/01/28 | 251 | 254 | 246 | 246 | 280,000 |
2014/01/27 | 250 | 253 | 247 | 250 | 188,000 |
2014/01/24 | 258 | 260 | 256 | 256 | 194,000 |
2014/01/23 | 262 | 264 | 260 | 261 | 87,000 |
2014/01/22 | 259 | 263 | 258 | 262 | 103,000 |
2014/01/21 | 261 | 263 | 258 | 259 | 98,000 |
2014/01/20 | 260 | 264 | 259 | 261 | 101,000 |
2014/01/17 | 259 | 263 | 258 | 262 | 125,000 |
2014/01/16 | 258 | 265 | 258 | 261 | 232,000 |
2014/01/15 | 258 | 258 | 254 | 256 | 151,000 |
2014/01/14 | 258 | 258 | 253 | 253 | 160,000 |
2014/01/10 | 257 | 260 | 255 | 258 | 91,000 |
2014/01/09 | 260 | 261 | 258 | 259 | 86,000 |
2014/01/08 | 255 | 261 | 254 | 260 | 148,000 |
2014/01/07 | 256 | 257 | 254 | 255 | 82,000 |
2014/01/06 | 261 | 261 | 256 | 258 | 84,000 |