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 |
---|---|---|---|---|---|
2017/12/29 | 2,450 | 2,480 | 2,450 | 2,475 | 13,100 |
2017/12/28 | 2,435 | 2,466 | 2,430 | 2,450 | 12,200 |
2017/12/27 | 2,363 | 2,440 | 2,363 | 2,436 | 10,400 |
2017/12/26 | 2,391 | 2,395 | 2,353 | 2,363 | 15,500 |
2017/12/25 | 2,410 | 2,411 | 2,371 | 2,391 | 11,500 |
2017/12/22 | 2,417 | 2,418 | 2,408 | 2,414 | 7,400 |
2017/12/21 | 2,425 | 2,429 | 2,411 | 2,417 | 6,200 |
2017/12/20 | 2,390 | 2,430 | 2,390 | 2,425 | 7,500 |
2017/12/19 | 2,450 | 2,451 | 2,381 | 2,397 | 25,200 |
2017/12/18 | 2,431 | 2,479 | 2,420 | 2,455 | 36,000 |
2017/12/15 | 2,322 | 2,431 | 2,322 | 2,431 | 60,100 |
2017/12/14 | 2,282 | 2,334 | 2,276 | 2,327 | 22,700 |
2017/12/13 | 2,266 | 2,305 | 2,232 | 2,293 | 24,700 |
2017/12/12 | 2,267 | 2,268 | 2,246 | 2,266 | 12,300 |
2017/12/11 | 2,233 | 2,267 | 2,233 | 2,267 | 17,000 |
2017/12/08 | 2,179 | 2,240 | 2,179 | 2,225 | 25,900 |
2017/12/07 | 2,169 | 2,198 | 2,160 | 2,196 | 12,100 |
2017/12/06 | 2,184 | 2,189 | 2,164 | 2,164 | 8,800 |
2017/12/05 | 2,177 | 2,189 | 2,177 | 2,184 | 7,800 |
2017/12/04 | 2,177 | 2,190 | 2,176 | 2,184 | 5,400 |
2017/12/01 | 2,188 | 2,192 | 2,169 | 2,177 | 5,000 |
2017/11/30 | 2,183 | 2,187 | 2,170 | 2,182 | 7,200 |
2017/11/29 | 2,179 | 2,190 | 2,178 | 2,189 | 7,900 |
2017/11/28 | 2,193 | 2,196 | 2,174 | 2,178 | 4,500 |
2017/11/27 | 2,191 | 2,220 | 2,185 | 2,200 | 14,500 |
2017/11/24 | 2,177 | 2,195 | 2,177 | 2,190 | 5,900 |
2017/11/22 | 2,194 | 2,195 | 2,147 | 2,185 | 7,000 |
2017/11/21 | 2,197 | 2,204 | 2,187 | 2,194 | 4,200 |
2017/11/20 | 2,181 | 2,197 | 2,155 | 2,197 | 9,000 |
2017/11/17 | 2,154 | 2,194 | 2,145 | 2,181 | 17,100 |
2017/11/16 | 2,129 | 2,144 | 2,126 | 2,130 | 6,800 |
2017/11/15 | 2,159 | 2,159 | 2,118 | 2,125 | 15,700 |
2017/11/14 | 2,209 | 2,209 | 2,160 | 2,167 | 9,800 |
2017/11/13 | 2,229 | 2,229 | 2,177 | 2,193 | 24,000 |
2017/11/10 | 2,206 | 2,224 | 2,198 | 2,214 | 10,600 |
2017/11/09 | 2,224 | 2,260 | 2,209 | 2,228 | 11,600 |
2017/11/08 | 2,242 | 2,242 | 2,205 | 2,236 | 6,500 |
2017/11/07 | 2,238 | 2,243 | 2,219 | 2,242 | 11,300 |
2017/11/06 | 2,265 | 2,277 | 2,238 | 2,243 | 9,700 |
2017/11/02 | 2,266 | 2,266 | 2,244 | 2,263 | 7,700 |
2017/11/01 | 2,280 | 2,281 | 2,261 | 2,273 | 9,500 |
2017/10/31 | 2,240 | 2,270 | 2,230 | 2,268 | 10,600 |
2017/10/30 | 2,236 | 2,240 | 2,220 | 2,240 | 12,300 |
2017/10/27 | 2,215 | 2,230 | 2,210 | 2,226 | 7,200 |
2017/10/26 | 2,215 | 2,230 | 2,206 | 2,214 | 10,300 |
2017/10/25 | 2,231 | 2,243 | 2,211 | 2,215 | 10,800 |
2017/10/24 | 2,222 | 2,226 | 2,207 | 2,226 | 6,500 |
2017/10/23 | 2,203 | 2,227 | 2,203 | 2,225 | 11,200 |
2017/10/20 | 2,198 | 2,209 | 2,193 | 2,203 | 12,500 |
2017/10/19 | 2,208 | 2,218 | 2,196 | 2,198 | 7,400 |
2017/10/18 | 2,215 | 2,215 | 2,200 | 2,207 | 4,600 |
2017/10/17 | 2,210 | 2,211 | 2,194 | 2,203 | 6,100 |
2017/10/16 | 2,228 | 2,228 | 2,194 | 2,219 | 9,400 |
2017/10/13 | 2,215 | 2,226 | 2,200 | 2,212 | 12,400 |
2017/10/12 | 2,223 | 2,223 | 2,201 | 2,215 | 11,600 |
2017/10/11 | 2,188 | 2,213 | 2,188 | 2,205 | 6,100 |
2017/10/10 | 2,184 | 2,208 | 2,173 | 2,206 | 8,200 |
2017/10/06 | 2,162 | 2,178 | 2,155 | 2,173 | 7,200 |
2017/10/05 | 2,190 | 2,190 | 2,151 | 2,155 | 13,400 |
2017/10/04 | 2,171 | 2,180 | 2,165 | 2,177 | 9,900 |
2017/10/03 | 2,191 | 2,200 | 2,166 | 2,173 | 13,000 |
2017/10/02 | 2,196 | 2,196 | 2,182 | 2,185 | 4,600 |
2017/09/29 | 2,202 | 2,206 | 2,183 | 2,196 | 15,000 |
2017/09/28 | 2,186 | 2,228 | 2,183 | 2,227 | 12,600 |
2017/09/27 | 2,230 | 2,230 | 2,190 | 2,224 | 6,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 223 | 225 | 222 | 224 | 160,000 |
2017/09/25 | 220 | 224 | 220 | 223 | 99,000 |
2017/09/22 | 222 | 223 | 218 | 219 | 104,000 |
2017/09/21 | 225 | 226 | 222 | 224 | 207,000 |
2017/09/20 | 220 | 221 | 219 | 221 | 121,000 |
2017/09/19 | 220 | 221 | 218 | 219 | 107,000 |
2017/09/15 | 216 | 217 | 215 | 217 | 69,000 |
2017/09/14 | 218 | 218 | 215 | 216 | 94,000 |
2017/09/13 | 216 | 219 | 216 | 218 | 81,000 |
2017/09/12 | 216 | 217 | 215 | 215 | 102,000 |
2017/09/11 | 214 | 217 | 214 | 216 | 52,000 |
2017/09/08 | 214 | 216 | 213 | 215 | 112,000 |
2017/09/07 | 215 | 215 | 214 | 215 | 42,000 |
2017/09/06 | 213 | 214 | 211 | 214 | 39,000 |
2017/09/05 | 216 | 217 | 211 | 213 | 85,000 |
2017/09/04 | 220 | 220 | 214 | 214 | 91,000 |
2017/09/01 | 221 | 221 | 219 | 221 | 53,000 |
2017/08/31 | 222 | 222 | 218 | 219 | 85,000 |
2017/08/30 | 217 | 220 | 217 | 220 | 65,000 |
2017/08/29 | 214 | 217 | 214 | 217 | 117,000 |
2017/08/28 | 214 | 217 | 214 | 214 | 87,000 |
2017/08/25 | 214 | 216 | 214 | 214 | 43,000 |
2017/08/24 | 211 | 213 | 211 | 213 | 32,000 |
2017/08/23 | 213 | 215 | 210 | 211 | 67,000 |
2017/08/22 | 210 | 213 | 209 | 212 | 30,000 |
2017/08/21 | 210 | 211 | 209 | 210 | 132,000 |
2017/08/18 | 215 | 215 | 211 | 211 | 136,000 |
2017/08/17 | 213 | 217 | 213 | 216 | 55,000 |
2017/08/16 | 211 | 214 | 211 | 212 | 79,000 |
2017/08/15 | 212 | 213 | 209 | 209 | 139,000 |
2017/08/14 | 207 | 210 | 207 | 209 | 200,000 |
2017/08/10 | 221 | 229 | 213 | 213 | 260,000 |
2017/08/09 | 228 | 228 | 223 | 223 | 111,000 |
2017/08/08 | 224 | 227 | 224 | 227 | 115,000 |
2017/08/07 | 223 | 224 | 222 | 224 | 84,000 |
2017/08/04 | 223 | 223 | 222 | 223 | 72,000 |
2017/08/03 | 221 | 223 | 220 | 223 | 46,000 |
2017/08/02 | 221 | 223 | 221 | 222 | 32,000 |
2017/08/01 | 220 | 222 | 219 | 222 | 103,000 |
2017/07/31 | 221 | 221 | 218 | 219 | 69,000 |
2017/07/28 | 222 | 222 | 216 | 218 | 251,000 |
2017/07/27 | 224 | 224 | 221 | 221 | 105,000 |
2017/07/26 | 224 | 224 | 222 | 223 | 231,000 |
2017/07/25 | 223 | 224 | 222 | 223 | 134,000 |
2017/07/24 | 224 | 224 | 221 | 222 | 111,000 |
2017/07/21 | 224 | 225 | 223 | 224 | 69,000 |
2017/07/20 | 222 | 224 | 222 | 224 | 79,000 |
2017/07/19 | 223 | 224 | 222 | 222 | 78,000 |
2017/07/18 | 225 | 225 | 224 | 224 | 33,000 |
2017/07/14 | 225 | 226 | 224 | 224 | 59,000 |
2017/07/13 | 227 | 228 | 225 | 226 | 25,000 |
2017/07/12 | 228 | 228 | 227 | 227 | 99,000 |
2017/07/11 | 226 | 228 | 226 | 227 | 51,000 |
2017/07/10 | 228 | 228 | 225 | 226 | 54,000 |
2017/07/07 | 224 | 230 | 224 | 224 | 104,000 |
2017/07/06 | 222 | 224 | 222 | 224 | 40,000 |
2017/07/05 | 222 | 222 | 221 | 222 | 59,000 |
2017/07/04 | 222 | 225 | 222 | 222 | 96,000 |
2017/07/03 | 222 | 223 | 218 | 221 | 113,000 |
2017/06/30 | 223 | 224 | 220 | 223 | 165,000 |
2017/06/29 | 228 | 228 | 224 | 225 | 133,000 |
2017/06/28 | 223 | 225 | 223 | 224 | 111,000 |
2017/06/27 | 221 | 222 | 221 | 222 | 100,000 |
2017/06/26 | 221 | 222 | 220 | 221 | 101,000 |
2017/06/23 | 220 | 220 | 218 | 220 | 62,000 |
2017/06/22 | 218 | 220 | 218 | 219 | 42,000 |
2017/06/21 | 219 | 219 | 217 | 218 | 40,000 |
2017/06/20 | 220 | 220 | 219 | 220 | 47,000 |
2017/06/19 | 219 | 219 | 218 | 218 | 20,000 |
2017/06/16 | 215 | 218 | 215 | 218 | 68,000 |
2017/06/15 | 217 | 218 | 216 | 216 | 61,000 |
2017/06/14 | 216 | 218 | 216 | 216 | 80,000 |
2017/06/13 | 216 | 217 | 216 | 216 | 48,000 |
2017/06/12 | 215 | 216 | 215 | 216 | 153,000 |
2017/06/09 | 214 | 217 | 214 | 215 | 70,000 |
2017/06/08 | 215 | 216 | 215 | 215 | 22,000 |
2017/06/07 | 216 | 216 | 213 | 213 | 83,000 |
2017/06/06 | 219 | 219 | 215 | 215 | 81,000 |
2017/06/05 | 216 | 219 | 216 | 217 | 81,000 |
2017/06/02 | 218 | 222 | 218 | 222 | 107,000 |
2017/06/01 | 214 | 218 | 214 | 216 | 37,000 |
2017/05/31 | 214 | 216 | 213 | 213 | 62,000 |
2017/05/30 | 216 | 216 | 214 | 214 | 35,000 |
2017/05/29 | 219 | 219 | 214 | 214 | 64,000 |
2017/05/26 | 219 | 219 | 218 | 218 | 63,000 |
2017/05/25 | 222 | 222 | 218 | 218 | 54,000 |
2017/05/24 | 222 | 222 | 221 | 221 | 30,000 |
2017/05/23 | 220 | 221 | 219 | 220 | 74,000 |
2017/05/22 | 216 | 219 | 216 | 218 | 46,000 |
2017/05/19 | 214 | 216 | 214 | 215 | 91,000 |
2017/05/18 | 216 | 216 | 212 | 214 | 113,000 |
2017/05/17 | 222 | 222 | 217 | 218 | 111,000 |
2017/05/16 | 222 | 222 | 220 | 222 | 64,000 |
2017/05/15 | 212 | 223 | 212 | 221 | 184,000 |
2017/05/12 | 226 | 227 | 221 | 223 | 125,000 |
2017/05/11 | 225 | 225 | 223 | 224 | 71,000 |
2017/05/10 | 226 | 226 | 224 | 225 | 80,000 |
2017/05/09 | 226 | 226 | 225 | 226 | 69,000 |
2017/05/08 | 224 | 226 | 222 | 226 | 162,000 |
2017/05/02 | 216 | 221 | 216 | 220 | 79,000 |
2017/05/01 | 217 | 217 | 215 | 217 | 49,000 |
2017/04/28 | 218 | 219 | 217 | 217 | 55,000 |
2017/04/27 | 214 | 217 | 214 | 217 | 138,000 |
2017/04/26 | 213 | 215 | 212 | 214 | 75,000 |
2017/04/25 | 207 | 211 | 207 | 210 | 108,000 |
2017/04/24 | 209 | 210 | 207 | 208 | 94,000 |
2017/04/21 | 206 | 206 | 205 | 206 | 135,000 |
2017/04/20 | 206 | 206 | 205 | 206 | 34,000 |
2017/04/19 | 205 | 206 | 204 | 205 | 115,000 |
2017/04/18 | 207 | 207 | 205 | 205 | 120,000 |
2017/04/17 | 209 | 209 | 204 | 205 | 122,000 |
2017/04/14 | 209 | 211 | 208 | 209 | 94,000 |
2017/04/13 | 215 | 216 | 200 | 211 | 238,000 |
2017/04/12 | 219 | 221 | 218 | 219 | 165,000 |
2017/04/11 | 221 | 222 | 219 | 219 | 91,000 |
2017/04/10 | 220 | 224 | 220 | 221 | 132,000 |
2017/04/07 | 219 | 219 | 217 | 219 | 138,000 |
2017/04/06 | 218 | 219 | 215 | 215 | 134,000 |
2017/04/05 | 216 | 218 | 216 | 218 | 142,000 |
2017/04/04 | 222 | 222 | 216 | 216 | 159,000 |
2017/04/03 | 220 | 221 | 218 | 219 | 140,000 |
2017/03/31 | 222 | 222 | 217 | 217 | 156,000 |
2017/03/30 | 225 | 225 | 221 | 221 | 65,000 |
2017/03/29 | 225 | 227 | 223 | 227 | 72,000 |
2017/03/28 | 225 | 229 | 224 | 229 | 160,000 |
2017/03/27 | 229 | 229 | 225 | 225 | 95,000 |
2017/03/24 | 230 | 230 | 228 | 229 | 28,000 |
2017/03/23 | 229 | 231 | 226 | 228 | 86,000 |
2017/03/22 | 229 | 230 | 228 | 229 | 98,000 |
2017/03/21 | 235 | 235 | 231 | 232 | 120,000 |
2017/03/17 | 236 | 236 | 234 | 234 | 87,000 |
2017/03/16 | 236 | 238 | 235 | 237 | 79,000 |
2017/03/15 | 237 | 237 | 236 | 237 | 39,000 |
2017/03/14 | 236 | 237 | 235 | 237 | 51,000 |
2017/03/13 | 236 | 237 | 236 | 237 | 103,000 |
2017/03/10 | 236 | 237 | 236 | 236 | 182,000 |
2017/03/09 | 238 | 238 | 233 | 233 | 124,000 |
2017/03/08 | 239 | 239 | 236 | 237 | 73,000 |
2017/03/07 | 241 | 242 | 235 | 237 | 152,000 |
2017/03/06 | 243 | 243 | 239 | 240 | 99,000 |
2017/03/03 | 242 | 242 | 240 | 241 | 60,000 |
2017/03/02 | 243 | 244 | 241 | 242 | 89,000 |
2017/03/01 | 243 | 243 | 240 | 242 | 54,000 |
2017/02/28 | 240 | 244 | 240 | 243 | 49,000 |
2017/02/27 | 243 | 244 | 241 | 242 | 121,000 |
2017/02/24 | 243 | 244 | 240 | 243 | 58,000 |
2017/02/23 | 245 | 245 | 242 | 244 | 113,000 |
2017/02/22 | 241 | 245 | 240 | 242 | 152,000 |
2017/02/21 | 240 | 241 | 236 | 240 | 129,000 |
2017/02/20 | 235 | 240 | 235 | 240 | 173,000 |
2017/02/17 | 232 | 234 | 232 | 234 | 104,000 |
2017/02/16 | 233 | 233 | 231 | 232 | 38,000 |
2017/02/15 | 233 | 233 | 230 | 231 | 108,000 |
2017/02/14 | 223 | 232 | 223 | 227 | 264,000 |
2017/02/13 | 230 | 232 | 227 | 232 | 122,000 |
2017/02/10 | 229 | 230 | 228 | 229 | 121,000 |
2017/02/09 | 228 | 229 | 226 | 228 | 88,000 |
2017/02/08 | 229 | 229 | 225 | 225 | 70,000 |
2017/02/07 | 227 | 228 | 226 | 227 | 63,000 |
2017/02/06 | 229 | 229 | 225 | 227 | 84,000 |
2017/02/03 | 226 | 227 | 225 | 226 | 65,000 |
2017/02/02 | 226 | 226 | 223 | 223 | 61,000 |
2017/02/01 | 222 | 225 | 221 | 224 | 77,000 |
2017/01/31 | 220 | 223 | 220 | 222 | 57,000 |
2017/01/30 | 224 | 225 | 224 | 224 | 45,000 |
2017/01/27 | 224 | 225 | 222 | 224 | 56,000 |
2017/01/26 | 225 | 226 | 222 | 223 | 128,000 |
2017/01/25 | 225 | 226 | 224 | 225 | 53,000 |
2017/01/24 | 224 | 224 | 222 | 224 | 58,000 |
2017/01/23 | 226 | 226 | 223 | 224 | 36,000 |
2017/01/20 | 222 | 228 | 222 | 228 | 63,000 |
2017/01/19 | 219 | 225 | 219 | 225 | 56,000 |
2017/01/18 | 222 | 222 | 217 | 219 | 110,000 |
2017/01/17 | 227 | 227 | 222 | 223 | 75,000 |
2017/01/16 | 227 | 227 | 224 | 225 | 67,000 |
2017/01/13 | 228 | 229 | 227 | 228 | 58,000 |
2017/01/12 | 234 | 234 | 227 | 228 | 119,000 |
2017/01/11 | 232 | 233 | 232 | 232 | 28,000 |
2017/01/10 | 234 | 234 | 230 | 233 | 141,000 |
2017/01/06 | 228 | 232 | 226 | 232 | 154,000 |
2017/01/05 | 227 | 229 | 227 | 229 | 107,000 |
2017/01/04 | 225 | 227 | 225 | 227 | 99,000 |