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 |
---|---|---|---|---|---|
2016/12/30 | 223 | 226 | 222 | 225 | 100,000 |
2016/12/29 | 224 | 225 | 222 | 223 | 74,000 |
2016/12/28 | 224 | 226 | 224 | 226 | 66,000 |
2016/12/27 | 225 | 227 | 223 | 224 | 159,000 |
2016/12/26 | 222 | 225 | 222 | 225 | 175,000 |
2016/12/22 | 224 | 226 | 221 | 222 | 172,000 |
2016/12/21 | 222 | 225 | 221 | 224 | 267,000 |
2016/12/20 | 219 | 220 | 217 | 220 | 140,000 |
2016/12/19 | 217 | 220 | 217 | 220 | 104,000 |
2016/12/16 | 220 | 220 | 216 | 219 | 98,000 |
2016/12/15 | 218 | 219 | 217 | 218 | 72,000 |
2016/12/14 | 220 | 220 | 217 | 219 | 119,000 |
2016/12/13 | 220 | 220 | 219 | 220 | 155,000 |
2016/12/12 | 220 | 221 | 218 | 220 | 232,000 |
2016/12/09 | 220 | 220 | 217 | 218 | 121,000 |
2016/12/08 | 214 | 219 | 214 | 219 | 242,000 |
2016/12/07 | 212 | 214 | 212 | 213 | 188,000 |
2016/12/06 | 213 | 213 | 210 | 210 | 100,000 |
2016/12/05 | 211 | 213 | 210 | 210 | 53,000 |
2016/12/02 | 210 | 213 | 209 | 211 | 114,000 |
2016/12/01 | 211 | 215 | 210 | 212 | 181,000 |
2016/11/30 | 214 | 215 | 206 | 208 | 204,000 |
2016/11/29 | 214 | 214 | 212 | 213 | 51,000 |
2016/11/28 | 216 | 216 | 212 | 214 | 143,000 |
2016/11/25 | 217 | 218 | 215 | 216 | 94,000 |
2016/11/24 | 219 | 221 | 217 | 217 | 88,000 |
2016/11/22 | 221 | 221 | 218 | 218 | 127,000 |
2016/11/21 | 219 | 223 | 218 | 221 | 180,000 |
2016/11/18 | 212 | 220 | 212 | 217 | 281,000 |
2016/11/17 | 211 | 212 | 209 | 211 | 136,000 |
2016/11/16 | 205 | 212 | 205 | 211 | 271,000 |
2016/11/15 | 199 | 209 | 199 | 204 | 344,000 |
2016/11/14 | 201 | 201 | 198 | 199 | 159,000 |
2016/11/11 | 200 | 201 | 198 | 200 | 144,000 |
2016/11/10 | 205 | 205 | 199 | 199 | 251,000 |
2016/11/09 | 200 | 200 | 184 | 187 | 213,000 |
2016/11/08 | 200 | 200 | 198 | 199 | 37,000 |
2016/11/07 | 198 | 200 | 198 | 199 | 74,000 |
2016/11/04 | 199 | 199 | 197 | 198 | 109,000 |
2016/11/02 | 200 | 200 | 199 | 199 | 92,000 |
2016/11/01 | 204 | 204 | 202 | 202 | 187,000 |
2016/10/31 | 203 | 205 | 203 | 203 | 209,000 |
2016/10/28 | 200 | 203 | 200 | 203 | 184,000 |
2016/10/27 | 200 | 201 | 199 | 200 | 201,000 |
2016/10/26 | 200 | 201 | 199 | 200 | 257,000 |
2016/10/25 | 200 | 200 | 199 | 199 | 96,000 |
2016/10/24 | 200 | 200 | 199 | 200 | 91,000 |
2016/10/21 | 200 | 200 | 199 | 200 | 98,000 |
2016/10/20 | 200 | 200 | 199 | 200 | 70,000 |
2016/10/19 | 200 | 200 | 199 | 200 | 41,000 |
2016/10/18 | 200 | 200 | 199 | 199 | 26,000 |
2016/10/17 | 200 | 201 | 199 | 199 | 96,000 |
2016/10/14 | 199 | 200 | 199 | 200 | 119,000 |
2016/10/13 | 200 | 200 | 199 | 200 | 26,000 |
2016/10/12 | 199 | 200 | 197 | 199 | 122,000 |
2016/10/11 | 200 | 201 | 199 | 200 | 111,000 |
2016/10/07 | 200 | 201 | 199 | 200 | 72,000 |
2016/10/06 | 200 | 201 | 199 | 200 | 118,000 |
2016/10/05 | 200 | 200 | 199 | 199 | 30,000 |
2016/10/04 | 200 | 201 | 199 | 200 | 137,000 |
2016/10/03 | 200 | 200 | 198 | 199 | 32,000 |
2016/09/30 | 199 | 200 | 199 | 199 | 109,000 |
2016/09/29 | 200 | 201 | 199 | 200 | 137,000 |
2016/09/28 | 200 | 201 | 199 | 200 | 279,000 |
2016/09/27 | 199 | 201 | 199 | 200 | 229,000 |
2016/09/26 | 200 | 201 | 199 | 199 | 123,000 |
2016/09/23 | 200 | 200 | 199 | 200 | 57,000 |
2016/09/21 | 199 | 200 | 198 | 200 | 123,000 |
2016/09/20 | 200 | 200 | 199 | 199 | 63,000 |
2016/09/16 | 199 | 201 | 199 | 200 | 94,000 |
2016/09/15 | 199 | 201 | 199 | 199 | 126,000 |
2016/09/14 | 199 | 200 | 199 | 199 | 53,000 |
2016/09/13 | 202 | 203 | 200 | 200 | 58,000 |
2016/09/12 | 198 | 201 | 198 | 200 | 129,000 |
2016/09/09 | 201 | 201 | 200 | 200 | 100,000 |
2016/09/08 | 203 | 203 | 200 | 201 | 145,000 |
2016/09/07 | 205 | 205 | 198 | 201 | 215,000 |
2016/09/06 | 206 | 208 | 206 | 207 | 17,000 |
2016/09/05 | 213 | 213 | 205 | 206 | 66,000 |
2016/09/02 | 210 | 210 | 206 | 210 | 49,000 |
2016/09/01 | 208 | 211 | 208 | 210 | 28,000 |
2016/08/31 | 207 | 208 | 207 | 208 | 26,000 |
2016/08/30 | 205 | 205 | 203 | 203 | 14,000 |
2016/08/29 | 206 | 206 | 203 | 204 | 48,000 |
2016/08/26 | 206 | 206 | 200 | 200 | 63,000 |
2016/08/25 | 205 | 206 | 205 | 206 | 10,000 |
2016/08/24 | 208 | 208 | 204 | 205 | 12,000 |
2016/08/23 | 208 | 208 | 204 | 204 | 32,000 |
2016/08/22 | 207 | 209 | 204 | 208 | 53,000 |
2016/08/19 | 203 | 205 | 202 | 203 | 73,000 |
2016/08/18 | 204 | 204 | 198 | 198 | 45,000 |
2016/08/17 | 199 | 204 | 199 | 202 | 131,000 |
2016/08/16 | 209 | 210 | 202 | 202 | 118,000 |
2016/08/15 | 216 | 216 | 210 | 210 | 10,000 |
2016/08/12 | 214 | 218 | 209 | 218 | 62,000 |
2016/08/10 | 215 | 220 | 209 | 215 | 78,000 |
2016/08/09 | 210 | 216 | 210 | 215 | 54,000 |
2016/08/08 | 205 | 214 | 205 | 213 | 64,000 |
2016/08/05 | 198 | 205 | 198 | 205 | 49,000 |
2016/08/04 | 200 | 202 | 200 | 200 | 34,000 |
2016/08/03 | 203 | 204 | 200 | 200 | 24,000 |
2016/08/02 | 207 | 207 | 201 | 203 | 18,000 |
2016/08/01 | 206 | 209 | 206 | 207 | 15,000 |
2016/07/29 | 208 | 212 | 206 | 210 | 29,000 |
2016/07/28 | 208 | 213 | 208 | 212 | 41,000 |
2016/07/27 | 207 | 211 | 207 | 211 | 37,000 |
2016/07/26 | 207 | 209 | 205 | 207 | 74,000 |
2016/07/25 | 216 | 216 | 195 | 207 | 161,000 |
2016/07/22 | 216 | 216 | 210 | 211 | 47,000 |
2016/07/21 | 221 | 221 | 216 | 219 | 33,000 |
2016/07/20 | 212 | 218 | 211 | 218 | 24,000 |
2016/07/19 | 217 | 217 | 210 | 217 | 37,000 |
2016/07/15 | 221 | 221 | 215 | 215 | 69,000 |
2016/07/14 | 220 | 222 | 218 | 221 | 59,000 |
2016/07/13 | 222 | 222 | 217 | 220 | 35,000 |
2016/07/12 | 225 | 225 | 219 | 221 | 128,000 |
2016/07/11 | 216 | 219 | 216 | 218 | 51,000 |
2016/07/08 | 218 | 218 | 210 | 210 | 48,000 |
2016/07/07 | 216 | 216 | 209 | 210 | 41,000 |
2016/07/06 | 210 | 214 | 208 | 213 | 57,000 |
2016/07/05 | 212 | 218 | 209 | 213 | 43,000 |
2016/07/04 | 214 | 218 | 213 | 215 | 56,000 |
2016/07/01 | 215 | 217 | 214 | 215 | 52,000 |
2016/06/30 | 220 | 220 | 215 | 215 | 28,000 |
2016/06/29 | 216 | 220 | 213 | 217 | 152,000 |
2016/06/28 | 202 | 212 | 202 | 208 | 113,000 |
2016/06/27 | 196 | 218 | 196 | 201 | 120,000 |
2016/06/24 | 209 | 209 | 192 | 195 | 111,000 |
2016/06/23 | 204 | 210 | 203 | 209 | 65,000 |
2016/06/22 | 208 | 208 | 204 | 204 | 33,000 |
2016/06/21 | 201 | 206 | 201 | 206 | 30,000 |
2016/06/20 | 210 | 210 | 200 | 203 | 56,000 |
2016/06/17 | 195 | 197 | 192 | 197 | 79,000 |
2016/06/16 | 201 | 202 | 193 | 193 | 51,000 |
2016/06/15 | 201 | 202 | 199 | 200 | 45,000 |
2016/06/14 | 202 | 206 | 194 | 202 | 90,000 |
2016/06/13 | 219 | 219 | 203 | 205 | 98,000 |
2016/06/10 | 224 | 224 | 219 | 219 | 97,000 |
2016/06/09 | 221 | 223 | 217 | 221 | 42,000 |
2016/06/08 | 217 | 221 | 215 | 220 | 37,000 |
2016/06/07 | 218 | 221 | 215 | 217 | 79,000 |
2016/06/06 | 214 | 218 | 214 | 218 | 55,000 |
2016/06/03 | 219 | 221 | 218 | 219 | 43,000 |
2016/06/02 | 226 | 226 | 218 | 219 | 87,000 |
2016/06/01 | 227 | 228 | 222 | 226 | 89,000 |
2016/05/31 | 224 | 228 | 223 | 227 | 107,000 |
2016/05/30 | 223 | 225 | 220 | 221 | 71,000 |
2016/05/27 | 223 | 223 | 218 | 219 | 52,000 |
2016/05/26 | 223 | 224 | 222 | 223 | 67,000 |
2016/05/25 | 227 | 227 | 214 | 222 | 91,000 |
2016/05/24 | 224 | 228 | 224 | 225 | 52,000 |
2016/05/23 | 229 | 229 | 224 | 228 | 72,000 |
2016/05/20 | 223 | 228 | 216 | 228 | 180,000 |
2016/05/19 | 226 | 226 | 215 | 223 | 143,000 |
2016/05/18 | 209 | 222 | 209 | 222 | 188,000 |
2016/05/17 | 208 | 209 | 203 | 209 | 78,000 |
2016/05/16 | 193 | 207 | 193 | 207 | 231,000 |
2016/05/13 | 194 | 194 | 186 | 188 | 71,000 |
2016/05/12 | 194 | 195 | 185 | 193 | 66,000 |
2016/05/11 | 198 | 200 | 193 | 194 | 43,000 |
2016/05/10 | 190 | 200 | 188 | 198 | 89,000 |
2016/05/09 | 197 | 197 | 193 | 193 | 28,000 |
2016/05/06 | 191 | 193 | 189 | 191 | 81,000 |
2016/05/02 | 192 | 195 | 187 | 189 | 93,000 |
2016/04/28 | 205 | 205 | 196 | 197 | 80,000 |
2016/04/27 | 197 | 203 | 197 | 203 | 58,000 |
2016/04/26 | 202 | 203 | 197 | 200 | 97,000 |
2016/04/25 | 199 | 202 | 197 | 202 | 68,000 |
2016/04/22 | 192 | 195 | 192 | 195 | 54,000 |
2016/04/21 | 190 | 194 | 189 | 194 | 65,000 |
2016/04/20 | 192 | 193 | 188 | 188 | 111,000 |
2016/04/19 | 186 | 190 | 186 | 190 | 63,000 |
2016/04/18 | 183 | 185 | 181 | 184 | 47,000 |
2016/04/15 | 188 | 192 | 188 | 190 | 54,000 |
2016/04/14 | 191 | 191 | 186 | 191 | 96,000 |
2016/04/13 | 182 | 187 | 181 | 186 | 55,000 |
2016/04/12 | 175 | 181 | 175 | 180 | 52,000 |
2016/04/11 | 177 | 178 | 176 | 177 | 46,000 |
2016/04/08 | 175 | 180 | 175 | 177 | 89,000 |
2016/04/07 | 185 | 186 | 179 | 179 | 50,000 |
2016/04/06 | 181 | 184 | 181 | 184 | 23,000 |
2016/04/05 | 187 | 187 | 180 | 181 | 84,000 |
2016/04/04 | 186 | 192 | 186 | 189 | 44,000 |
2016/04/01 | 197 | 199 | 187 | 187 | 103,000 |
2016/03/31 | 204 | 205 | 196 | 197 | 68,000 |
2016/03/30 | 209 | 209 | 202 | 203 | 57,000 |
2016/03/29 | 207 | 210 | 207 | 210 | 77,000 |
2016/03/28 | 205 | 212 | 205 | 212 | 68,000 |
2016/03/25 | 205 | 207 | 205 | 206 | 32,000 |
2016/03/24 | 205 | 206 | 205 | 205 | 66,000 |
2016/03/23 | 207 | 207 | 202 | 205 | 67,000 |
2016/03/22 | 206 | 209 | 204 | 207 | 58,000 |
2016/03/18 | 209 | 209 | 201 | 204 | 61,000 |
2016/03/17 | 210 | 210 | 203 | 206 | 35,000 |
2016/03/16 | 207 | 211 | 202 | 203 | 79,000 |
2016/03/15 | 207 | 211 | 207 | 210 | 76,000 |
2016/03/14 | 209 | 213 | 206 | 211 | 120,000 |
2016/03/11 | 193 | 201 | 191 | 201 | 111,000 |
2016/03/10 | 189 | 194 | 189 | 193 | 47,000 |
2016/03/09 | 190 | 191 | 187 | 187 | 33,000 |
2016/03/08 | 196 | 196 | 190 | 190 | 88,000 |
2016/03/07 | 195 | 196 | 193 | 195 | 50,000 |
2016/03/04 | 191 | 195 | 191 | 194 | 88,000 |
2016/03/03 | 189 | 191 | 189 | 191 | 39,000 |
2016/03/02 | 186 | 190 | 186 | 189 | 90,000 |
2016/03/01 | 184 | 186 | 181 | 181 | 67,000 |
2016/02/29 | 183 | 189 | 182 | 182 | 115,000 |
2016/02/26 | 179 | 182 | 179 | 180 | 103,000 |
2016/02/25 | 173 | 179 | 173 | 179 | 112,000 |
2016/02/24 | 171 | 174 | 171 | 172 | 88,000 |
2016/02/23 | 176 | 178 | 171 | 173 | 132,000 |
2016/02/22 | 175 | 177 | 173 | 176 | 97,000 |
2016/02/19 | 178 | 180 | 174 | 175 | 123,000 |
2016/02/18 | 184 | 185 | 181 | 182 | 77,000 |
2016/02/17 | 181 | 185 | 180 | 181 | 89,000 |
2016/02/16 | 179 | 184 | 178 | 179 | 128,000 |
2016/02/15 | 185 | 185 | 179 | 181 | 96,000 |
2016/02/12 | 181 | 183 | 171 | 171 | 374,000 |
2016/02/10 | 211 | 220 | 196 | 197 | 174,000 |
2016/02/09 | 213 | 215 | 211 | 211 | 62,000 |
2016/02/08 | 213 | 224 | 213 | 223 | 57,000 |
2016/02/05 | 214 | 219 | 213 | 217 | 36,000 |
2016/02/04 | 215 | 218 | 215 | 217 | 62,000 |
2016/02/03 | 220 | 220 | 216 | 218 | 56,000 |
2016/02/02 | 226 | 226 | 222 | 225 | 50,000 |
2016/02/01 | 228 | 229 | 226 | 229 | 56,000 |
2016/01/29 | 224 | 227 | 221 | 226 | 38,000 |
2016/01/28 | 222 | 225 | 222 | 223 | 57,000 |
2016/01/27 | 222 | 223 | 218 | 223 | 55,000 |
2016/01/26 | 221 | 222 | 218 | 218 | 82,000 |
2016/01/25 | 221 | 222 | 218 | 221 | 43,000 |
2016/01/22 | 211 | 216 | 208 | 216 | 114,000 |
2016/01/21 | 209 | 215 | 206 | 207 | 132,000 |
2016/01/20 | 214 | 216 | 209 | 209 | 104,000 |
2016/01/19 | 215 | 217 | 212 | 213 | 102,000 |
2016/01/18 | 209 | 215 | 209 | 213 | 55,000 |
2016/01/15 | 219 | 219 | 213 | 214 | 60,000 |
2016/01/14 | 216 | 219 | 214 | 215 | 108,000 |
2016/01/13 | 220 | 223 | 217 | 221 | 77,000 |
2016/01/12 | 215 | 216 | 211 | 213 | 165,000 |
2016/01/08 | 217 | 220 | 214 | 216 | 127,000 |
2016/01/07 | 222 | 222 | 217 | 217 | 83,000 |
2016/01/06 | 227 | 227 | 220 | 222 | 73,000 |
2016/01/05 | 223 | 226 | 223 | 225 | 69,000 |
2016/01/04 | 237 | 238 | 224 | 225 | 95,000 |