中央ビルト工業(1971)の株価時系列情報
中央ビルト工業(1971)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 |
---|---|---|---|---|---|
2004/12/30 | 119 | 123 | 118 | 118 | 227,000 |
2004/12/29 | 116 | 134 | 115 | 119 | 1,279,000 |
2004/12/28 | 112 | 114 | 112 | 113 | 55,000 |
2004/12/27 | 113 | 113 | 108 | 110 | 110,000 |
2004/12/24 | 111 | 113 | 110 | 110 | 76,000 |
2004/12/22 | 115 | 117 | 111 | 111 | 142,000 |
2004/12/21 | 107 | 117 | 106 | 116 | 314,000 |
2004/12/20 | 105 | 108 | 104 | 106 | 119,000 |
2004/12/17 | 109 | 109 | 105 | 106 | 71,000 |
2004/12/16 | 110 | 114 | 105 | 109 | 223,000 |
2004/12/15 | 116 | 116 | 108 | 111 | 120,000 |
2004/12/14 | 117 | 119 | 115 | 115 | 121,000 |
2004/12/13 | 122 | 124 | 117 | 120 | 103,000 |
2004/12/10 | 122 | 129 | 122 | 125 | 221,000 |
2004/12/09 | 120 | 122 | 119 | 121 | 76,000 |
2004/12/08 | 123 | 123 | 120 | 121 | 85,000 |
2004/12/07 | 124 | 125 | 120 | 122 | 113,000 |
2004/12/06 | 125 | 125 | 122 | 124 | 99,000 |
2004/12/03 | 127 | 129 | 125 | 126 | 88,000 |
2004/12/02 | 130 | 132 | 126 | 126 | 206,000 |
2004/12/01 | 129 | 131 | 126 | 127 | 125,000 |
2004/11/30 | 130 | 132 | 128 | 130 | 122,000 |
2004/11/29 | 135 | 136 | 131 | 133 | 104,000 |
2004/11/26 | 134 | 138 | 132 | 134 | 184,000 |
2004/11/25 | 139 | 139 | 134 | 134 | 187,000 |
2004/11/24 | 144 | 148 | 137 | 137 | 698,000 |
2004/11/22 | 132 | 132 | 126 | 129 | 150,000 |
2004/11/19 | 137 | 137 | 130 | 133 | 358,000 |
2004/11/18 | 151 | 167 | 135 | 138 | 2,871,000 |
2004/11/17 | 128 | 145 | 128 | 143 | 3,195,000 |
2004/11/16 | 119 | 127 | 118 | 120 | 382,000 |
2004/11/15 | 121 | 122 | 117 | 118 | 301,000 |
2004/11/12 | 127 | 128 | 123 | 123 | 187,000 |
2004/11/11 | 133 | 133 | 126 | 126 | 227,000 |
2004/11/10 | 138 | 138 | 130 | 136 | 349,000 |
2004/11/09 | 135 | 146 | 135 | 136 | 570,000 |
2004/11/08 | 136 | 148 | 126 | 134 | 1,382,000 |
2004/11/05 | 144 | 153 | 136 | 138 | 627,000 |
2004/11/04 | 150 | 160 | 138 | 143 | 1,214,000 |
2004/11/02 | 221 | 224 | 143 | 145 | 3,738,000 |
2004/11/01 | 223 | 223 | 223 | 223 | 487,000 |
2004/10/29 | 173 | 173 | 173 | 173 | 1,305,000 |
2004/10/28 | 96 | 123 | 96 | 123 | 1,219,000 |
2004/10/27 | 94 | 95 | 93 | 93 | 21,000 |
2004/10/26 | 95 | 96 | 94 | 94 | 102,000 |
2004/10/25 | 97 | 97 | 94 | 95 | 71,000 |
2004/10/22 | 92 | 94 | 91 | 94 | 27,000 |
2004/10/21 | 92 | 93 | 90 | 91 | 74,000 |
2004/10/20 | 95 | 95 | 91 | 93 | 30,000 |
2004/10/19 | 93 | 98 | 91 | 96 | 67,000 |
2004/10/18 | 92 | 94 | 88 | 92 | 109,000 |
2004/10/15 | 91 | 95 | 91 | 95 | 33,000 |
2004/10/14 | 99 | 99 | 95 | 95 | 23,000 |
2004/10/13 | 99 | 99 | 97 | 99 | 44,000 |
2004/10/12 | 98 | 100 | 98 | 100 | 56,000 |
2004/10/08 | 98 | 98 | 97 | 97 | 39,000 |
2004/10/07 | 101 | 103 | 100 | 100 | 58,000 |
2004/10/06 | 97 | 101 | 95 | 100 | 110,000 |
2004/10/05 | 100 | 100 | 95 | 98 | 52,000 |
2004/10/04 | 93 | 100 | 92 | 96 | 141,000 |
2004/10/01 | 90 | 91 | 90 | 91 | 5,000 |
2004/09/30 | 91 | 92 | 90 | 90 | 13,000 |
2004/09/29 | 91 | 91 | 91 | 91 | 26,000 |
2004/09/28 | 90 | 93 | 90 | 93 | 33,000 |
2004/09/27 | 90 | 94 | 89 | 94 | 22,000 |
2004/09/24 | 91 | 91 | 87 | 91 | 15,000 |
2004/09/22 | 94 | 94 | 87 | 92 | 33,000 |
2004/09/21 | 90 | 95 | 86 | 95 | 110,000 |
2004/09/17 | 99 | 99 | 95 | 95 | 28,000 |
2004/09/16 | 99 | 99 | 95 | 99 | 38,000 |
2004/09/15 | 103 | 103 | 98 | 98 | 117,000 |
2004/09/14 | 103 | 103 | 98 | 103 | 90,000 |
2004/09/13 | 103 | 104 | 100 | 103 | 26,000 |
2004/09/10 | 102 | 105 | 99 | 105 | 76,000 |
2004/09/09 | 100 | 105 | 99 | 104 | 170,000 |
2004/09/08 | 99 | 103 | 98 | 103 | 54,000 |
2004/09/07 | 105 | 105 | 91 | 98 | 136,000 |
2004/09/06 | 107 | 116 | 104 | 107 | 413,000 |
2004/09/03 | 100 | 104 | 99 | 104 | 318,000 |
2004/09/02 | 93 | 98 | 93 | 97 | 246,000 |
2004/09/01 | 89 | 91 | 89 | 90 | 128,000 |
2004/08/31 | 89 | 89 | 85 | 86 | 29,000 |
2004/08/30 | 85 | 86 | 84 | 85 | 51,000 |
2004/08/27 | 88 | 89 | 86 | 86 | 49,000 |
2004/08/26 | 90 | 90 | 86 | 88 | 71,000 |
2004/08/25 | 87 | 89 | 85 | 89 | 50,000 |
2004/08/24 | 85 | 89 | 85 | 87 | 40,000 |
2004/08/23 | 90 | 90 | 87 | 87 | 25,000 |
2004/08/20 | 89 | 89 | 85 | 86 | 45,000 |
2004/08/19 | 84 | 89 | 83 | 89 | 49,000 |
2004/08/18 | 83 | 84 | 83 | 83 | 3,000 |
2004/08/17 | 84 | 87 | 83 | 84 | 34,000 |
2004/08/16 | 87 | 87 | 82 | 84 | 54,000 |
2004/08/13 | 87 | 88 | 85 | 87 | 70,000 |
2004/08/12 | 90 | 95 | 87 | 91 | 155,000 |
2004/08/11 | 80 | 90 | 80 | 86 | 143,000 |
2004/08/10 | 80 | 84 | 80 | 80 | 32,000 |
2004/08/09 | 77 | 78 | 75 | 77 | 54,000 |
2004/08/06 | 78 | 78 | 76 | 77 | 19,000 |
2004/08/05 | 81 | 81 | 78 | 78 | 8,000 |
2004/08/04 | 81 | 81 | 76 | 80 | 88,000 |
2004/08/03 | 87 | 89 | 81 | 81 | 87,000 |
2004/08/02 | 91 | 92 | 85 | 87 | 272,000 |
2004/07/30 | 81 | 98 | 81 | 84 | 795,000 |
2004/07/29 | 75 | 80 | 73 | 75 | 29,000 |
2004/07/28 | 74 | 77 | 74 | 75 | 12,000 |
2004/07/27 | 75 | 76 | 74 | 74 | 37,000 |
2004/07/26 | 76 | 77 | 75 | 76 | 21,000 |
2004/07/23 | 77 | 79 | 77 | 79 | 12,000 |
2004/07/22 | 79 | 79 | 77 | 78 | 27,000 |
2004/07/21 | 79 | 79 | 76 | 78 | 21,000 |
2004/07/20 | 84 | 84 | 80 | 80 | 27,000 |
2004/07/16 | 78 | 84 | 78 | 81 | 42,000 |
2004/07/15 | 81 | 81 | 78 | 79 | 41,000 |
2004/07/14 | 84 | 85 | 82 | 82 | 42,000 |
2004/07/13 | 85 | 85 | 82 | 83 | 36,000 |
2004/07/12 | 85 | 86 | 80 | 83 | 225,000 |
2004/07/09 | 80 | 103 | 80 | 90 | 785,000 |
2004/07/08 | 75 | 77 | 74 | 75 | 54,000 |
2004/07/07 | 74 | 74 | 73 | 74 | 10,000 |
2004/07/06 | 73 | 75 | 73 | 75 | 38,000 |
2004/07/05 | 74 | 74 | 73 | 73 | 28,000 |
2004/07/02 | 76 | 76 | 74 | 75 | 26,000 |
2004/07/01 | 74 | 76 | 74 | 76 | 29,000 |
2004/06/30 | 76 | 76 | 74 | 76 | 29,000 |
2004/06/29 | 78 | 79 | 76 | 76 | 28,000 |
2004/06/28 | 78 | 78 | 77 | 78 | 13,000 |
2004/06/25 | 74 | 74 | 71 | 74 | 54,000 |
2004/06/24 | 75 | 75 | 73 | 73 | 7,000 |
2004/06/23 | 76 | 78 | 76 | 76 | 25,000 |
2004/06/22 | 77 | 78 | 76 | 78 | 36,000 |
2004/06/21 | 80 | 80 | 77 | 78 | 47,000 |
2004/06/18 | 77 | 79 | 76 | 77 | 76,000 |
2004/06/17 | 76 | 78 | 75 | 76 | 109,000 |
2004/06/16 | 82 | 88 | 76 | 76 | 239,000 |
2004/06/15 | 70 | 89 | 70 | 82 | 327,000 |
2004/06/14 | 71 | 71 | 67 | 70 | 96,000 |
2004/06/11 | 74 | 74 | 71 | 72 | 18,000 |
2004/06/10 | 72 | 73 | 71 | 73 | 9,000 |
2004/06/09 | 72 | 72 | 71 | 72 | 38,000 |
2004/06/08 | 73 | 73 | 72 | 72 | 5,000 |
2004/06/07 | 72 | 73 | 72 | 73 | 6,000 |
2004/06/04 | 74 | 74 | 72 | 74 | 9,000 |
2004/06/03 | 73 | 75 | 73 | 74 | 5,000 |
2004/06/02 | 74 | 74 | 72 | 73 | 12,000 |
2004/06/01 | 75 | 75 | 72 | 75 | 14,000 |
2004/05/31 | 77 | 77 | 72 | 72 | 54,000 |
2004/05/28 | 78 | 78 | 72 | 75 | 136,000 |
2004/05/27 | 83 | 83 | 81 | 82 | 23,000 |
2004/05/26 | 74 | 81 | 74 | 81 | 27,000 |
2004/05/25 | 79 | 79 | 75 | 75 | 6,000 |
2004/05/24 | 74 | 74 | 74 | 74 | 2,000 |
2004/05/21 | 76 | 76 | 72 | 72 | 3,000 |
2004/05/20 | 75 | 78 | 75 | 75 | 22,000 |
2004/05/19 | 70 | 75 | 69 | 75 | 13,000 |
2004/05/18 | 65 | 66 | 65 | 66 | 24,000 |
2004/05/17 | 80 | 80 | 71 | 71 | 8,000 |
2004/05/14 | 79 | 79 | 76 | 76 | 9,000 |
2004/05/13 | 82 | 82 | 80 | 80 | 2,000 |
2004/05/12 | 79 | 79 | 77 | 77 | 4,000 |
2004/05/11 | 71 | 74 | 70 | 72 | 13,000 |
2004/05/10 | 77 | 82 | 70 | 71 | 58,000 |
2004/05/07 | 84 | 84 | 75 | 80 | 35,000 |
2004/05/06 | 91 | 91 | 86 | 86 | 17,000 |
2004/04/30 | 84 | 85 | 84 | 85 | 14,000 |
2004/04/28 | 82 | 84 | 82 | 84 | 14,000 |
2004/04/27 | 88 | 88 | 85 | 85 | 24,000 |
2004/04/26 | 88 | 88 | 86 | 88 | 22,000 |
2004/04/23 | 91 | 91 | 88 | 88 | 27,000 |
2004/04/22 | 91 | 91 | 85 | 89 | 47,000 |
2004/04/21 | 96 | 96 | 92 | 92 | 25,000 |
2004/04/20 | 96 | 96 | 91 | 95 | 23,000 |
2004/04/19 | 97 | 99 | 91 | 99 | 26,000 |
2004/04/16 | 99 | 100 | 97 | 97 | 81,000 |
2004/04/15 | 100 | 102 | 98 | 98 | 54,000 |
2004/04/14 | 101 | 101 | 97 | 99 | 114,000 |
2004/04/13 | 92 | 101 | 91 | 101 | 147,000 |
2004/04/12 | 85 | 92 | 85 | 90 | 30,000 |
2004/04/09 | 91 | 91 | 85 | 89 | 55,000 |
2004/04/08 | 93 | 93 | 91 | 91 | 53,000 |
2004/04/07 | 87 | 92 | 87 | 92 | 77,000 |
2004/04/06 | 87 | 87 | 86 | 87 | 13,000 |
2004/04/05 | 86 | 87 | 85 | 85 | 49,000 |
2004/04/02 | 86 | 86 | 84 | 86 | 14,000 |
2004/04/01 | 86 | 87 | 86 | 86 | 17,000 |
2004/03/31 | 85 | 89 | 85 | 88 | 54,000 |
2004/03/30 | 87 | 90 | 87 | 88 | 45,000 |
2004/03/29 | 87 | 90 | 87 | 88 | 42,000 |
2004/03/26 | 88 | 88 | 83 | 85 | 44,000 |
2004/03/25 | 82 | 88 | 82 | 82 | 54,000 |
2004/03/24 | 83 | 83 | 80 | 81 | 28,000 |
2004/03/23 | 80 | 80 | 76 | 80 | 12,000 |
2004/03/22 | 82 | 83 | 80 | 80 | 35,000 |
2004/03/19 | 83 | 84 | 79 | 80 | 54,000 |
2004/03/18 | 86 | 95 | 75 | 75 | 228,000 |
2004/03/17 | 77 | 81 | 72 | 81 | 75,000 |
2004/03/16 | 80 | 80 | 76 | 76 | 18,000 |
2004/03/15 | 75 | 78 | 71 | 71 | 31,000 |
2004/03/12 | 76 | 76 | 74 | 75 | 22,000 |
2004/03/11 | 77 | 79 | 76 | 76 | 21,000 |
2004/03/10 | 76 | 81 | 74 | 77 | 68,000 |
2004/03/09 | 74 | 75 | 73 | 74 | 22,000 |
2004/03/08 | 70 | 72 | 70 | 71 | 19,000 |
2004/03/05 | 69 | 70 | 67 | 67 | 20,000 |
2004/03/04 | 67 | 67 | 65 | 65 | 9,000 |
2004/03/03 | 66 | 68 | 65 | 68 | 14,000 |
2004/03/02 | 66 | 66 | 65 | 66 | 6,000 |
2004/03/01 | 68 | 68 | 68 | 68 | 5,000 |
2004/02/27 | 63 | 63 | 63 | 63 | 5,000 |
2004/02/26 | 65 | 65 | 64 | 64 | 7,000 |
2004/02/25 | 66 | 66 | 66 | 66 | 1,000 |
2004/02/24 | 66 | 66 | 66 | 66 | 1,000 |
2004/02/20 | 64 | 65 | 64 | 65 | 5,000 |
2004/02/19 | 70 | 70 | 67 | 67 | 6,000 |
2004/02/18 | 70 | 71 | 68 | 68 | 11,000 |
2004/02/17 | 65 | 69 | 65 | 69 | 4,000 |
2004/02/16 | 67 | 68 | 65 | 65 | 5,000 |
2004/02/13 | 64 | 64 | 63 | 63 | 7,000 |
2004/02/12 | 64 | 64 | 64 | 64 | 1,000 |
2004/02/10 | 65 | 65 | 65 | 65 | 1,000 |
2004/02/06 | 67 | 67 | 67 | 67 | 1,000 |
2004/02/04 | 65 | 65 | 63 | 64 | 8,000 |
2004/02/03 | 68 | 68 | 68 | 68 | 18,000 |
2004/02/02 | 69 | 69 | 69 | 69 | 5,000 |
2004/01/30 | 70 | 70 | 69 | 69 | 5,000 |
2004/01/29 | 71 | 71 | 70 | 70 | 6,000 |
2004/01/28 | 69 | 70 | 68 | 70 | 20,000 |
2004/01/27 | 70 | 70 | 65 | 68 | 22,000 |
2004/01/26 | 67 | 71 | 67 | 71 | 7,000 |
2004/01/23 | 67 | 68 | 67 | 67 | 23,000 |
2004/01/22 | 68 | 68 | 65 | 67 | 12,000 |
2004/01/21 | 69 | 69 | 68 | 68 | 6,000 |
2004/01/20 | 71 | 73 | 70 | 70 | 54,000 |
2004/01/19 | 66 | 70 | 66 | 70 | 24,000 |
2004/01/16 | 65 | 65 | 64 | 65 | 14,000 |
2004/01/15 | 63 | 65 | 63 | 63 | 15,000 |
2004/01/14 | 60 | 62 | 60 | 62 | 63,000 |
2004/01/13 | 60 | 60 | 59 | 60 | 21,000 |
2004/01/09 | 60 | 60 | 59 | 59 | 13,000 |
2004/01/08 | 59 | 59 | 59 | 59 | 2,000 |
2004/01/06 | 60 | 60 | 59 | 60 | 10,000 |
2004/01/05 | 59 | 60 | 59 | 60 | 4,000 |