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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,485 | 3,535 | 3,455 | 3,515 | 18,900 |
| 2024/12/27 | 3,530 | 3,585 | 3,480 | 3,505 | 53,500 |
| 2024/12/26 | 3,500 | 3,535 | 3,465 | 3,495 | 41,900 |
| 2024/12/25 | 3,530 | 3,530 | 3,415 | 3,515 | 36,900 |
| 2024/12/24 | 3,590 | 3,600 | 3,495 | 3,510 | 37,200 |
| 2024/12/23 | 3,455 | 3,600 | 3,455 | 3,585 | 35,600 |
| 2024/12/20 | 3,470 | 3,520 | 3,450 | 3,470 | 33,700 |
| 2024/12/19 | 3,420 | 3,485 | 3,370 | 3,465 | 23,800 |
| 2024/12/18 | 3,500 | 3,570 | 3,485 | 3,490 | 32,200 |
| 2024/12/17 | 3,440 | 3,520 | 3,435 | 3,485 | 38,400 |
| 2024/12/16 | 3,430 | 3,490 | 3,430 | 3,460 | 22,300 |
| 2024/12/13 | 3,370 | 3,460 | 3,345 | 3,440 | 27,700 |
| 2024/12/12 | 3,375 | 3,430 | 3,310 | 3,425 | 29,100 |
| 2024/12/11 | 3,365 | 3,415 | 3,310 | 3,325 | 15,100 |
| 2024/12/10 | 3,440 | 3,450 | 3,360 | 3,360 | 29,500 |
| 2024/12/09 | 3,460 | 3,485 | 3,410 | 3,410 | 46,700 |
| 2024/12/06 | 3,385 | 3,470 | 3,325 | 3,460 | 75,400 |
| 2024/12/05 | 3,400 | 3,570 | 3,380 | 3,410 | 78,400 |
| 2024/12/04 | 3,470 | 3,500 | 3,380 | 3,400 | 57,400 |
| 2024/12/03 | 3,330 | 3,430 | 3,330 | 3,400 | 78,000 |
| 2024/12/02 | 3,255 | 3,315 | 3,240 | 3,285 | 50,800 |
| 2024/11/29 | 3,200 | 3,310 | 3,185 | 3,220 | 55,600 |
| 2024/11/28 | 3,130 | 3,270 | 3,125 | 3,220 | 98,500 |
| 2024/11/27 | 3,045 | 3,180 | 3,005 | 3,155 | 102,200 |
| 2024/11/26 | 3,090 | 3,120 | 2,978 | 3,045 | 76,600 |
| 2024/11/25 | 2,930 | 2,990 | 2,923 | 2,968 | 33,000 |
| 2024/11/22 | 2,898 | 2,919 | 2,881 | 2,900 | 18,200 |
| 2024/11/21 | 2,859 | 2,899 | 2,830 | 2,887 | 20,900 |
| 2024/11/20 | 2,819 | 2,874 | 2,819 | 2,850 | 25,000 |
| 2024/11/19 | 2,806 | 2,835 | 2,792 | 2,819 | 11,400 |
| 2024/11/18 | 2,761 | 2,836 | 2,761 | 2,810 | 20,800 |
| 2024/11/15 | 2,816 | 2,816 | 2,775 | 2,795 | 23,000 |
| 2024/11/14 | 2,806 | 2,860 | 2,800 | 2,816 | 47,700 |
| 2024/11/13 | 2,779 | 2,820 | 2,771 | 2,792 | 39,700 |
| 2024/11/12 | 2,802 | 2,834 | 2,787 | 2,800 | 24,900 |
| 2024/11/11 | 2,840 | 2,845 | 2,801 | 2,808 | 23,300 |
| 2024/11/08 | 2,900 | 2,908 | 2,830 | 2,855 | 26,700 |
| 2024/11/07 | 2,894 | 2,900 | 2,835 | 2,868 | 24,100 |
| 2024/11/06 | 2,855 | 2,904 | 2,817 | 2,888 | 36,400 |
| 2024/11/05 | 2,859 | 2,865 | 2,782 | 2,855 | 35,700 |
| 2024/11/01 | 2,864 | 2,864 | 2,728 | 2,859 | 95,700 |
| 2024/10/31 | 2,652 | 2,932 | 2,606 | 2,914 | 123,100 |
| 2024/10/30 | 2,630 | 2,676 | 2,620 | 2,640 | 45,300 |
| 2024/10/29 | 2,615 | 2,640 | 2,615 | 2,625 | 15,300 |
| 2024/10/28 | 2,563 | 2,629 | 2,563 | 2,602 | 13,000 |
| 2024/10/25 | 2,606 | 2,615 | 2,557 | 2,563 | 14,700 |
| 2024/10/24 | 2,560 | 2,599 | 2,545 | 2,590 | 15,800 |
| 2024/10/23 | 2,611 | 2,627 | 2,585 | 2,586 | 11,300 |
| 2024/10/22 | 2,651 | 2,651 | 2,591 | 2,611 | 18,900 |
| 2024/10/21 | 2,700 | 2,700 | 2,650 | 2,652 | 12,400 |
| 2024/10/18 | 2,665 | 2,703 | 2,665 | 2,702 | 18,200 |
| 2024/10/17 | 2,665 | 2,686 | 2,650 | 2,655 | 14,500 |
| 2024/10/16 | 2,664 | 2,682 | 2,594 | 2,664 | 14,500 |
| 2024/10/15 | 2,702 | 2,723 | 2,685 | 2,685 | 11,000 |
| 2024/10/11 | 2,715 | 2,715 | 2,686 | 2,686 | 13,700 |
| 2024/10/10 | 2,759 | 2,774 | 2,724 | 2,724 | 16,800 |
| 2024/10/09 | 2,781 | 2,781 | 2,700 | 2,750 | 32,500 |
| 2024/10/08 | 2,711 | 2,750 | 2,675 | 2,737 | 31,900 |
| 2024/10/07 | 2,746 | 2,755 | 2,717 | 2,721 | 11,300 |
| 2024/10/04 | 2,668 | 2,705 | 2,659 | 2,699 | 8,700 |
| 2024/10/03 | 2,684 | 2,700 | 2,650 | 2,665 | 12,200 |
| 2024/10/02 | 2,631 | 2,685 | 2,628 | 2,632 | 22,800 |
| 2024/10/01 | 2,625 | 2,645 | 2,606 | 2,635 | 32,800 |
| 2024/09/30 | 2,636 | 2,668 | 2,600 | 2,613 | 37,900 |
| 2024/09/27 | 2,745 | 2,765 | 2,707 | 2,765 | 36,200 |
| 2024/09/26 | 2,677 | 2,745 | 2,668 | 2,745 | 33,800 |
| 2024/09/25 | 2,687 | 2,706 | 2,654 | 2,668 | 21,000 |
| 2024/09/24 | 2,691 | 2,730 | 2,680 | 2,704 | 22,800 |
| 2024/09/20 | 2,679 | 2,708 | 2,651 | 2,677 | 21,300 |
| 2024/09/19 | 2,604 | 2,656 | 2,591 | 2,656 | 20,600 |
| 2024/09/18 | 2,655 | 2,655 | 2,578 | 2,601 | 24,300 |
| 2024/09/17 | 2,592 | 2,629 | 2,554 | 2,605 | 31,300 |
| 2024/09/13 | 2,549 | 2,612 | 2,542 | 2,576 | 28,600 |
| 2024/09/12 | 2,560 | 2,589 | 2,533 | 2,587 | 24,100 |
| 2024/09/11 | 2,605 | 2,630 | 2,515 | 2,551 | 44,900 |
| 2024/09/10 | 2,636 | 2,654 | 2,613 | 2,635 | 27,000 |
| 2024/09/09 | 2,574 | 2,665 | 2,574 | 2,665 | 24,200 |
| 2024/09/06 | 2,683 | 2,723 | 2,621 | 2,662 | 29,200 |
| 2024/09/05 | 2,650 | 2,735 | 2,629 | 2,675 | 28,400 |
| 2024/09/04 | 2,758 | 2,758 | 2,660 | 2,668 | 41,800 |
| 2024/09/03 | 2,804 | 2,830 | 2,804 | 2,817 | 11,100 |
| 2024/09/02 | 2,805 | 2,810 | 2,770 | 2,780 | 10,600 |
| 2024/08/30 | 2,730 | 2,800 | 2,716 | 2,789 | 16,200 |
| 2024/08/29 | 2,755 | 2,790 | 2,730 | 2,743 | 15,800 |
| 2024/08/28 | 2,771 | 2,788 | 2,737 | 2,781 | 21,700 |
| 2024/08/27 | 2,757 | 2,815 | 2,742 | 2,802 | 17,500 |
| 2024/08/26 | 2,799 | 2,799 | 2,723 | 2,752 | 18,100 |
| 2024/08/23 | 2,751 | 2,781 | 2,735 | 2,757 | 11,900 |
| 2024/08/22 | 2,753 | 2,761 | 2,706 | 2,734 | 21,100 |
| 2024/08/21 | 2,779 | 2,797 | 2,751 | 2,760 | 18,000 |
| 2024/08/20 | 2,804 | 2,825 | 2,787 | 2,799 | 22,300 |
| 2024/08/19 | 2,840 | 2,849 | 2,738 | 2,754 | 43,900 |
| 2024/08/16 | 2,818 | 2,861 | 2,800 | 2,858 | 30,000 |
| 2024/08/15 | 2,751 | 2,798 | 2,732 | 2,750 | 29,900 |
| 2024/08/14 | 2,693 | 2,798 | 2,660 | 2,755 | 40,900 |
| 2024/08/13 | 2,616 | 2,716 | 2,616 | 2,671 | 47,200 |
| 2024/08/09 | 2,578 | 2,646 | 2,563 | 2,616 | 39,200 |
| 2024/08/08 | 2,522 | 2,605 | 2,484 | 2,510 | 32,200 |
| 2024/08/07 | 2,469 | 2,618 | 2,459 | 2,522 | 33,700 |
| 2024/08/06 | 2,463 | 2,603 | 2,450 | 2,500 | 50,500 |
| 2024/08/05 | 2,540 | 2,540 | 2,183 | 2,277 | 83,200 |
| 2024/08/02 | 2,822 | 2,822 | 2,683 | 2,683 | 79,900 |
| 2024/08/01 | 3,000 | 3,010 | 2,880 | 2,972 | 51,600 |
| 2024/07/31 | 2,986 | 3,040 | 2,905 | 3,040 | 41,200 |
| 2024/07/30 | 3,020 | 3,040 | 2,976 | 3,015 | 47,800 |
| 2024/07/29 | 3,015 | 3,150 | 2,995 | 3,020 | 84,900 |
| 2024/07/26 | 3,030 | 3,075 | 2,789 | 2,974 | 222,900 |
| 2024/07/25 | 3,050 | 3,065 | 2,981 | 3,010 | 49,100 |
| 2024/07/24 | 3,155 | 3,165 | 3,070 | 3,070 | 37,400 |
| 2024/07/23 | 3,195 | 3,205 | 3,140 | 3,150 | 24,600 |
| 2024/07/22 | 3,260 | 3,265 | 3,165 | 3,165 | 31,000 |
| 2024/07/19 | 3,360 | 3,360 | 3,245 | 3,255 | 26,100 |
| 2024/07/18 | 3,395 | 3,395 | 3,335 | 3,360 | 28,000 |
| 2024/07/17 | 3,310 | 3,430 | 3,300 | 3,420 | 55,400 |
| 2024/07/16 | 3,315 | 3,330 | 3,260 | 3,260 | 21,200 |
| 2024/07/12 | 3,245 | 3,360 | 3,215 | 3,280 | 27,700 |
| 2024/07/11 | 3,255 | 3,315 | 3,210 | 3,315 | 37,800 |
| 2024/07/10 | 3,260 | 3,260 | 3,180 | 3,230 | 25,200 |
| 2024/07/09 | 3,185 | 3,270 | 3,185 | 3,255 | 54,500 |
| 2024/07/08 | 3,245 | 3,255 | 3,190 | 3,190 | 39,600 |
| 2024/07/05 | 3,315 | 3,315 | 3,270 | 3,285 | 38,900 |
| 2024/07/04 | 3,415 | 3,415 | 3,330 | 3,330 | 29,100 |
| 2024/07/03 | 3,325 | 3,410 | 3,325 | 3,400 | 32,100 |
| 2024/07/02 | 3,390 | 3,390 | 3,325 | 3,325 | 35,100 |
| 2024/07/01 | 3,425 | 3,425 | 3,340 | 3,355 | 25,800 |
| 2024/06/28 | 3,480 | 3,485 | 3,370 | 3,395 | 22,400 |
| 2024/06/27 | 3,395 | 3,465 | 3,375 | 3,455 | 29,400 |
| 2024/06/26 | 3,445 | 3,445 | 3,360 | 3,395 | 72,400 |
| 2024/06/25 | 3,535 | 3,535 | 3,410 | 3,445 | 80,500 |
| 2024/06/24 | 3,580 | 3,680 | 3,510 | 3,540 | 94,100 |
| 2024/06/21 | 3,515 | 3,710 | 3,505 | 3,565 | 177,500 |
| 2024/06/20 | 3,345 | 3,480 | 3,325 | 3,445 | 56,900 |
| 2024/06/19 | 3,395 | 3,460 | 3,335 | 3,340 | 50,800 |
| 2024/06/18 | 3,355 | 3,420 | 3,270 | 3,330 | 57,700 |
| 2024/06/17 | 3,050 | 3,295 | 3,005 | 3,215 | 83,100 |
| 2024/06/14 | 2,967 | 3,100 | 2,967 | 3,090 | 28,400 |
| 2024/06/13 | 3,055 | 3,060 | 2,977 | 2,979 | 18,300 |
| 2024/06/12 | 3,055 | 3,100 | 3,040 | 3,055 | 15,800 |
| 2024/06/11 | 3,045 | 3,075 | 3,020 | 3,030 | 15,400 |
| 2024/06/10 | 2,975 | 3,045 | 2,962 | 3,020 | 19,500 |
| 2024/06/07 | 3,000 | 3,035 | 2,977 | 2,990 | 24,400 |
| 2024/06/06 | 3,080 | 3,080 | 3,020 | 3,020 | 23,000 |
| 2024/06/05 | 3,190 | 3,195 | 3,045 | 3,050 | 37,800 |
| 2024/06/04 | 3,275 | 3,295 | 3,225 | 3,225 | 25,600 |
| 2024/06/03 | 3,300 | 3,300 | 3,245 | 3,280 | 18,900 |
| 2024/05/31 | 3,190 | 3,250 | 3,145 | 3,245 | 23,900 |
| 2024/05/30 | 3,145 | 3,155 | 3,070 | 3,155 | 33,700 |
| 2024/05/29 | 3,265 | 3,310 | 3,130 | 3,145 | 26,700 |
| 2024/05/28 | 3,235 | 3,275 | 3,220 | 3,260 | 17,900 |
| 2024/05/27 | 3,180 | 3,220 | 3,135 | 3,220 | 22,300 |
| 2024/05/24 | 3,170 | 3,210 | 3,120 | 3,135 | 44,400 |
| 2024/05/23 | 3,235 | 3,240 | 3,150 | 3,210 | 43,700 |
| 2024/05/22 | 3,285 | 3,320 | 3,200 | 3,240 | 49,700 |
| 2024/05/21 | 3,330 | 3,385 | 3,290 | 3,300 | 21,100 |
| 2024/05/20 | 3,310 | 3,385 | 3,310 | 3,325 | 31,300 |
| 2024/05/17 | 3,180 | 3,255 | 3,150 | 3,255 | 27,400 |
| 2024/05/16 | 3,205 | 3,205 | 3,125 | 3,190 | 22,700 |
| 2024/05/15 | 3,160 | 3,210 | 3,140 | 3,145 | 19,300 |
| 2024/05/14 | 3,280 | 3,280 | 3,155 | 3,155 | 36,300 |
| 2024/05/13 | 3,375 | 3,375 | 3,285 | 3,285 | 25,400 |
| 2024/05/10 | 3,325 | 3,420 | 3,325 | 3,375 | 53,100 |
| 2024/05/09 | 3,400 | 3,410 | 3,270 | 3,290 | 69,700 |
| 2024/05/08 | 3,475 | 3,500 | 3,355 | 3,400 | 63,200 |
| 2024/05/07 | 3,535 | 3,545 | 3,430 | 3,465 | 94,300 |
| 2024/05/02 | 3,320 | 3,475 | 3,300 | 3,440 | 87,100 |
| 2024/05/01 | 3,320 | 3,390 | 3,275 | 3,320 | 145,400 |
| 2024/04/30 | 2,978 | 3,400 | 2,907 | 3,350 | 313,100 |
| 2024/04/26 | 2,870 | 2,969 | 2,790 | 2,933 | 62,300 |
| 2024/04/25 | 2,748 | 2,923 | 2,722 | 2,884 | 110,100 |
| 2024/04/24 | 2,747 | 2,775 | 2,740 | 2,765 | 23,100 |
| 2024/04/23 | 2,755 | 2,766 | 2,710 | 2,717 | 22,600 |
| 2024/04/22 | 2,749 | 2,780 | 2,730 | 2,756 | 27,800 |
| 2024/04/19 | 2,815 | 2,825 | 2,723 | 2,762 | 31,100 |
| 2024/04/18 | 2,790 | 2,845 | 2,771 | 2,829 | 11,400 |
| 2024/04/17 | 2,839 | 2,844 | 2,764 | 2,798 | 20,100 |
| 2024/04/16 | 2,901 | 2,907 | 2,803 | 2,812 | 22,400 |
| 2024/04/15 | 2,935 | 2,946 | 2,920 | 2,930 | 10,800 |
| 2024/04/12 | 2,951 | 2,966 | 2,908 | 2,963 | 22,700 |
| 2024/04/11 | 2,957 | 2,990 | 2,921 | 2,951 | 13,100 |
| 2024/04/10 | 3,040 | 3,075 | 3,000 | 3,000 | 22,700 |
| 2024/04/09 | 2,970 | 3,035 | 2,962 | 3,025 | 37,300 |
| 2024/04/08 | 2,903 | 2,959 | 2,903 | 2,958 | 22,100 |
| 2024/04/05 | 2,860 | 2,893 | 2,817 | 2,884 | 28,400 |
| 2024/04/04 | 2,902 | 2,920 | 2,851 | 2,904 | 50,500 |
| 2024/04/03 | 2,880 | 2,899 | 2,780 | 2,821 | 64,200 |
| 2024/04/02 | 2,997 | 2,997 | 2,900 | 2,921 | 32,900 |
| 2024/04/01 | 3,115 | 3,115 | 2,960 | 2,960 | 57,100 |
| 2024/03/29 | 3,060 | 3,120 | 3,040 | 3,115 | 30,300 |
| 2024/03/28 | 3,075 | 3,110 | 3,035 | 3,055 | 25,600 |
| 2024/03/27 | 3,150 | 3,180 | 3,125 | 3,145 | 32,200 |
| 2024/03/26 | 3,120 | 3,145 | 3,095 | 3,130 | 33,700 |
| 2024/03/25 | 3,125 | 3,170 | 3,100 | 3,105 | 24,400 |
| 2024/03/22 | 3,190 | 3,190 | 3,110 | 3,125 | 32,800 |
| 2024/03/21 | 3,075 | 3,180 | 3,075 | 3,160 | 52,100 |
| 2024/03/19 | 2,970 | 3,005 | 2,936 | 3,005 | 32,100 |
| 2024/03/18 | 2,959 | 2,983 | 2,921 | 2,970 | 31,800 |
| 2024/03/15 | 2,902 | 2,931 | 2,882 | 2,915 | 18,200 |
| 2024/03/14 | 2,960 | 2,960 | 2,894 | 2,921 | 25,600 |
| 2024/03/13 | 2,984 | 3,035 | 2,947 | 2,947 | 25,500 |
| 2024/03/12 | 2,881 | 2,955 | 2,857 | 2,955 | 25,200 |
| 2024/03/11 | 3,010 | 3,020 | 2,892 | 2,930 | 87,900 |
| 2024/03/08 | 2,943 | 3,085 | 2,935 | 3,075 | 76,000 |
| 2024/03/07 | 2,986 | 2,996 | 2,926 | 2,937 | 43,200 |
| 2024/03/06 | 2,938 | 3,000 | 2,919 | 2,980 | 37,200 |
| 2024/03/05 | 2,933 | 2,990 | 2,901 | 2,988 | 43,800 |
| 2024/03/04 | 2,835 | 2,970 | 2,813 | 2,937 | 81,700 |
| 2024/03/01 | 2,849 | 2,849 | 2,795 | 2,798 | 22,300 |
| 2024/02/29 | 2,877 | 2,894 | 2,805 | 2,826 | 34,000 |
| 2024/02/28 | 2,860 | 2,894 | 2,832 | 2,869 | 37,200 |
| 2024/02/27 | 2,821 | 2,883 | 2,808 | 2,871 | 35,100 |
| 2024/02/26 | 2,827 | 2,860 | 2,808 | 2,808 | 20,100 |
| 2024/02/22 | 2,793 | 2,818 | 2,759 | 2,780 | 36,400 |
| 2024/02/21 | 2,783 | 2,783 | 2,721 | 2,743 | 25,800 |
| 2024/02/20 | 2,829 | 2,847 | 2,797 | 2,826 | 20,100 |
| 2024/02/19 | 2,835 | 2,850 | 2,780 | 2,829 | 27,300 |
| 2024/02/16 | 2,720 | 2,838 | 2,701 | 2,802 | 69,100 |
| 2024/02/15 | 2,695 | 2,724 | 2,656 | 2,677 | 26,800 |
| 2024/02/14 | 2,690 | 2,708 | 2,655 | 2,665 | 26,600 |
| 2024/02/13 | 2,645 | 2,719 | 2,633 | 2,706 | 45,100 |
| 2024/02/09 | 2,611 | 2,651 | 2,595 | 2,628 | 19,900 |
| 2024/02/08 | 2,664 | 2,664 | 2,590 | 2,620 | 45,500 |
| 2024/02/07 | 2,626 | 2,684 | 2,626 | 2,664 | 19,500 |
| 2024/02/06 | 2,621 | 2,641 | 2,606 | 2,611 | 34,700 |
| 2024/02/05 | 2,621 | 2,680 | 2,606 | 2,627 | 69,100 |
| 2024/02/02 | 2,577 | 2,608 | 2,538 | 2,597 | 45,500 |
| 2024/02/01 | 2,599 | 2,642 | 2,541 | 2,578 | 40,400 |
| 2024/01/31 | 2,677 | 2,725 | 2,411 | 2,593 | 115,500 |
| 2024/01/30 | 2,702 | 2,710 | 2,674 | 2,677 | 25,100 |
| 2024/01/29 | 2,638 | 2,731 | 2,638 | 2,700 | 67,000 |
| 2024/01/26 | 2,648 | 2,668 | 2,608 | 2,608 | 25,300 |
| 2024/01/25 | 2,596 | 2,655 | 2,586 | 2,648 | 23,200 |
| 2024/01/24 | 2,583 | 2,620 | 2,563 | 2,573 | 26,600 |
| 2024/01/23 | 2,651 | 2,651 | 2,595 | 2,595 | 44,100 |
| 2024/01/22 | 2,571 | 2,646 | 2,559 | 2,639 | 49,300 |
| 2024/01/19 | 2,575 | 2,593 | 2,540 | 2,544 | 25,300 |
| 2024/01/18 | 2,545 | 2,584 | 2,541 | 2,545 | 12,800 |
| 2024/01/17 | 2,579 | 2,594 | 2,525 | 2,545 | 37,800 |
| 2024/01/16 | 2,562 | 2,574 | 2,499 | 2,546 | 39,300 |
| 2024/01/15 | 2,468 | 2,540 | 2,468 | 2,522 | 23,200 |
| 2024/01/12 | 2,464 | 2,513 | 2,458 | 2,458 | 18,300 |
| 2024/01/11 | 2,500 | 2,528 | 2,465 | 2,465 | 44,500 |
| 2024/01/10 | 2,500 | 2,524 | 2,478 | 2,507 | 33,200 |
| 2024/01/09 | 2,549 | 2,549 | 2,486 | 2,503 | 49,600 |
| 2024/01/05 | 2,420 | 2,420 | 2,390 | 2,403 | 23,200 |
| 2024/01/04 | 2,340 | 2,417 | 2,340 | 2,405 | 35,400 |