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 |
---|---|---|---|---|---|
2012/12/28 | 104 | 104 | 102 | 102 | 104,000 |
2012/12/27 | 105 | 105 | 103 | 104 | 120,000 |
2012/12/26 | 103 | 105 | 102 | 103 | 66,000 |
2012/12/25 | 101 | 103 | 101 | 103 | 76,000 |
2012/12/21 | 103 | 104 | 100 | 100 | 98,000 |
2012/12/20 | 103 | 103 | 101 | 102 | 72,000 |
2012/12/19 | 103 | 104 | 102 | 103 | 127,000 |
2012/12/18 | 99 | 102 | 98 | 102 | 193,000 |
2012/12/17 | 98 | 100 | 97 | 98 | 116,000 |
2012/12/14 | 97 | 98 | 95 | 98 | 93,000 |
2012/12/13 | 98 | 98 | 96 | 98 | 62,000 |
2012/12/12 | 96 | 98 | 95 | 98 | 109,000 |
2012/12/11 | 97 | 99 | 95 | 96 | 285,000 |
2012/12/10 | 93 | 96 | 93 | 94 | 179,000 |
2012/12/07 | 90 | 90 | 89 | 90 | 68,000 |
2012/12/06 | 89 | 90 | 88 | 90 | 42,000 |
2012/12/05 | 90 | 90 | 88 | 88 | 75,000 |
2012/12/04 | 89 | 90 | 88 | 89 | 68,000 |
2012/12/03 | 90 | 92 | 88 | 89 | 119,000 |
2012/11/30 | 88 | 88 | 87 | 88 | 46,000 |
2012/11/29 | 86 | 88 | 85 | 88 | 36,000 |
2012/11/28 | 87 | 87 | 85 | 85 | 54,000 |
2012/11/27 | 88 | 88 | 88 | 88 | 32,000 |
2012/11/26 | 86 | 89 | 86 | 88 | 68,000 |
2012/11/22 | 85 | 86 | 84 | 86 | 16,000 |
2012/11/21 | 84 | 86 | 84 | 85 | 11,000 |
2012/11/20 | 85 | 85 | 83 | 85 | 59,000 |
2012/11/19 | 87 | 87 | 84 | 84 | 63,000 |
2012/11/16 | 86 | 86 | 85 | 85 | 94,000 |
2012/11/15 | 87 | 89 | 84 | 86 | 204,000 |
2012/11/14 | 86 | 88 | 84 | 88 | 62,000 |
2012/11/13 | 84 | 85 | 84 | 85 | 53,000 |
2012/11/12 | 86 | 86 | 85 | 85 | 26,000 |
2012/11/09 | 85 | 85 | 84 | 84 | 32,000 |
2012/11/08 | 86 | 87 | 85 | 85 | 16,000 |
2012/11/07 | 87 | 87 | 86 | 87 | 18,000 |
2012/11/06 | 88 | 89 | 88 | 88 | 22,000 |
2012/11/05 | 87 | 88 | 86 | 88 | 17,000 |
2012/11/02 | 88 | 88 | 86 | 87 | 22,000 |
2012/11/01 | 87 | 89 | 87 | 87 | 11,000 |
2012/10/31 | 85 | 87 | 85 | 87 | 23,000 |
2012/10/30 | 88 | 88 | 85 | 85 | 30,000 |
2012/10/29 | 91 | 92 | 83 | 88 | 132,000 |
2012/10/26 | 91 | 92 | 89 | 90 | 60,000 |
2012/10/25 | 89 | 92 | 88 | 90 | 78,000 |
2012/10/24 | 85 | 91 | 85 | 90 | 229,000 |
2012/10/23 | 84 | 88 | 83 | 87 | 70,000 |
2012/10/22 | 81 | 85 | 81 | 84 | 43,000 |
2012/10/19 | 82 | 83 | 81 | 83 | 68,000 |
2012/10/18 | 78 | 82 | 78 | 81 | 78,000 |
2012/10/17 | 78 | 79 | 77 | 78 | 17,000 |
2012/10/16 | 77 | 77 | 76 | 77 | 9,000 |
2012/10/15 | 78 | 78 | 78 | 78 | 1,000 |
2012/10/12 | 78 | 78 | 77 | 77 | 18,000 |
2012/10/11 | 77 | 77 | 77 | 77 | 8,000 |
2012/10/10 | 78 | 78 | 77 | 77 | 18,000 |
2012/10/09 | 78 | 79 | 77 | 79 | 18,000 |
2012/10/05 | 78 | 78 | 78 | 78 | 1,000 |
2012/10/04 | 77 | 77 | 76 | 76 | 10,000 |
2012/10/03 | 76 | 77 | 76 | 77 | 7,000 |
2012/10/02 | 77 | 77 | 76 | 76 | 16,000 |
2012/10/01 | 77 | 77 | 76 | 77 | 18,000 |
2012/09/28 | 77 | 77 | 77 | 77 | 1,000 |
2012/09/27 | 76 | 77 | 76 | 77 | 7,000 |
2012/09/26 | 76 | 78 | 76 | 77 | 17,000 |
2012/09/25 | 77 | 78 | 76 | 76 | 44,000 |
2012/09/24 | 79 | 79 | 77 | 77 | 15,000 |
2012/09/21 | 78 | 79 | 78 | 79 | 5,000 |
2012/09/20 | 80 | 80 | 78 | 79 | 23,000 |
2012/09/19 | 80 | 80 | 77 | 79 | 47,000 |
2012/09/18 | 79 | 81 | 77 | 79 | 78,000 |
2012/09/14 | 78 | 80 | 78 | 80 | 19,000 |
2012/09/13 | 79 | 79 | 78 | 79 | 5,000 |
2012/09/12 | 78 | 79 | 78 | 79 | 11,000 |
2012/09/11 | 79 | 79 | 78 | 78 | 18,000 |
2012/09/10 | 78 | 79 | 78 | 79 | 4,000 |
2012/09/07 | 76 | 79 | 76 | 77 | 8,000 |
2012/09/06 | 76 | 76 | 74 | 75 | 32,000 |
2012/09/05 | 79 | 80 | 77 | 77 | 46,000 |
2012/09/04 | 78 | 78 | 78 | 78 | 5,000 |
2012/09/03 | 79 | 80 | 78 | 78 | 20,000 |
2012/08/31 | 76 | 81 | 76 | 80 | 25,000 |
2012/08/30 | 78 | 79 | 77 | 78 | 29,000 |
2012/08/29 | 76 | 77 | 76 | 76 | 34,000 |
2012/08/28 | 78 | 78 | 76 | 77 | 37,000 |
2012/08/27 | 77 | 79 | 77 | 79 | 26,000 |
2012/08/24 | 78 | 78 | 77 | 77 | 23,000 |
2012/08/23 | 78 | 79 | 77 | 78 | 12,000 |
2012/08/22 | 79 | 79 | 78 | 78 | 14,000 |
2012/08/21 | 79 | 80 | 79 | 80 | 17,000 |
2012/08/20 | 79 | 80 | 79 | 79 | 23,000 |
2012/08/17 | 77 | 79 | 77 | 79 | 28,000 |
2012/08/16 | 77 | 78 | 76 | 78 | 17,000 |
2012/08/15 | 77 | 79 | 76 | 76 | 53,000 |
2012/08/14 | 79 | 80 | 77 | 77 | 52,000 |
2012/08/13 | 80 | 80 | 78 | 79 | 53,000 |
2012/08/10 | 77 | 77 | 77 | 77 | 8,000 |
2012/08/09 | 76 | 76 | 76 | 76 | 1,000 |
2012/08/08 | 76 | 77 | 76 | 76 | 8,000 |
2012/08/07 | 74 | 76 | 74 | 76 | 46,000 |
2012/08/06 | 75 | 75 | 75 | 75 | 8,000 |
2012/08/03 | 76 | 77 | 72 | 73 | 60,000 |
2012/08/02 | 79 | 79 | 76 | 76 | 16,000 |
2012/08/01 | 79 | 79 | 78 | 78 | 12,000 |
2012/07/31 | 80 | 80 | 79 | 79 | 8,000 |
2012/07/30 | 80 | 82 | 79 | 80 | 25,000 |
2012/07/27 | 77 | 79 | 77 | 79 | 20,000 |
2012/07/26 | 77 | 78 | 77 | 78 | 15,000 |
2012/07/25 | 75 | 76 | 74 | 76 | 29,000 |
2012/07/24 | 77 | 78 | 74 | 78 | 25,000 |
2012/07/23 | 81 | 81 | 77 | 77 | 25,000 |
2012/07/20 | 83 | 83 | 81 | 81 | 16,000 |
2012/07/19 | 83 | 83 | 81 | 83 | 8,000 |
2012/07/18 | 85 | 85 | 83 | 83 | 10,000 |
2012/07/17 | 86 | 86 | 85 | 85 | 8,000 |
2012/07/13 | 84 | 85 | 83 | 85 | 8,000 |
2012/07/12 | 86 | 88 | 84 | 84 | 13,000 |
2012/07/11 | 87 | 87 | 85 | 85 | 11,000 |
2012/07/10 | 88 | 88 | 88 | 88 | 3,000 |
2012/07/09 | 89 | 89 | 89 | 89 | 1,000 |
2012/07/06 | 90 | 90 | 90 | 90 | 2,000 |
2012/07/05 | 89 | 89 | 89 | 89 | 19,000 |
2012/07/04 | 89 | 90 | 88 | 90 | 25,000 |
2012/07/03 | 91 | 91 | 89 | 89 | 24,000 |
2012/07/02 | 91 | 91 | 89 | 90 | 18,000 |
2012/06/29 | 90 | 90 | 89 | 89 | 11,000 |
2012/06/28 | 88 | 89 | 85 | 88 | 40,000 |
2012/06/27 | 89 | 89 | 89 | 89 | 2,000 |
2012/06/26 | 91 | 91 | 88 | 90 | 17,000 |
2012/06/25 | 92 | 93 | 90 | 92 | 55,000 |
2012/06/22 | 89 | 92 | 89 | 91 | 48,000 |
2012/06/21 | 89 | 91 | 88 | 89 | 71,000 |
2012/06/20 | 86 | 88 | 86 | 87 | 29,000 |
2012/06/19 | 82 | 89 | 82 | 85 | 97,000 |
2012/06/18 | 83 | 83 | 81 | 82 | 22,000 |
2012/06/15 | 81 | 81 | 78 | 81 | 21,000 |
2012/06/14 | 79 | 80 | 79 | 80 | 4,000 |
2012/06/13 | 81 | 81 | 81 | 81 | 9,000 |
2012/06/12 | 80 | 80 | 78 | 80 | 14,000 |
2012/06/11 | 77 | 83 | 77 | 82 | 17,000 |
2012/06/08 | 80 | 80 | 77 | 77 | 10,000 |
2012/06/07 | 80 | 81 | 79 | 79 | 6,000 |
2012/06/06 | 77 | 78 | 75 | 77 | 12,000 |
2012/06/05 | 73 | 76 | 72 | 76 | 15,000 |
2012/06/04 | 76 | 76 | 73 | 73 | 24,000 |
2012/06/01 | 77 | 77 | 77 | 77 | 6,000 |
2012/05/31 | 81 | 82 | 81 | 82 | 4,000 |
2012/05/30 | 84 | 84 | 81 | 81 | 6,000 |
2012/05/29 | 83 | 83 | 81 | 81 | 6,000 |
2012/05/28 | 82 | 83 | 82 | 83 | 3,000 |
2012/05/25 | 79 | 80 | 78 | 80 | 5,000 |
2012/05/24 | 82 | 82 | 77 | 78 | 29,000 |
2012/05/23 | 84 | 84 | 82 | 82 | 20,000 |
2012/05/22 | 83 | 84 | 82 | 84 | 43,000 |
2012/05/21 | 78 | 81 | 77 | 79 | 35,000 |
2012/05/18 | 77 | 77 | 73 | 73 | 12,000 |
2012/05/17 | 75 | 77 | 75 | 75 | 5,000 |
2012/05/16 | 71 | 78 | 71 | 78 | 10,000 |
2012/05/15 | 73 | 73 | 69 | 73 | 31,000 |
2012/05/14 | 79 | 80 | 73 | 73 | 72,000 |
2012/05/11 | 81 | 82 | 78 | 79 | 39,000 |
2012/05/10 | 80 | 80 | 80 | 80 | 20,000 |
2012/05/09 | 83 | 83 | 79 | 79 | 50,000 |
2012/05/08 | 85 | 85 | 83 | 83 | 31,000 |
2012/05/07 | 86 | 86 | 84 | 84 | 31,000 |
2012/05/02 | 88 | 88 | 87 | 87 | 30,000 |
2012/05/01 | 90 | 90 | 87 | 87 | 28,000 |
2012/04/27 | 89 | 90 | 89 | 90 | 3,000 |
2012/04/26 | 91 | 91 | 89 | 90 | 31,000 |
2012/04/25 | 91 | 92 | 91 | 91 | 23,000 |
2012/04/24 | 92 | 92 | 88 | 90 | 71,000 |
2012/04/23 | 96 | 96 | 92 | 93 | 22,000 |
2012/04/20 | 93 | 95 | 93 | 95 | 13,000 |
2012/04/19 | 93 | 93 | 93 | 93 | 3,000 |
2012/04/18 | 94 | 94 | 91 | 92 | 8,000 |
2012/04/17 | 92 | 94 | 92 | 92 | 29,000 |
2012/04/16 | 89 | 92 | 88 | 92 | 57,000 |
2012/04/13 | 89 | 90 | 89 | 89 | 8,000 |
2012/04/12 | 90 | 90 | 88 | 88 | 21,000 |
2012/04/11 | 91 | 91 | 86 | 89 | 122,000 |
2012/04/10 | 93 | 93 | 92 | 92 | 4,000 |
2012/04/09 | 92 | 92 | 92 | 92 | 7,000 |
2012/04/06 | 93 | 94 | 91 | 92 | 37,000 |
2012/04/05 | 94 | 94 | 93 | 94 | 13,000 |
2012/04/04 | 99 | 99 | 96 | 96 | 19,000 |
2012/04/03 | 98 | 99 | 98 | 98 | 14,000 |
2012/04/02 | 99 | 99 | 98 | 99 | 25,000 |
2012/03/30 | 97 | 99 | 97 | 99 | 17,000 |
2012/03/29 | 98 | 98 | 97 | 98 | 19,000 |
2012/03/28 | 97 | 98 | 95 | 96 | 12,000 |
2012/03/27 | 97 | 98 | 95 | 97 | 33,000 |
2012/03/26 | 98 | 98 | 95 | 96 | 54,000 |
2012/03/23 | 98 | 99 | 97 | 98 | 12,000 |
2012/03/22 | 99 | 99 | 98 | 98 | 11,000 |
2012/03/21 | 100 | 100 | 97 | 99 | 38,000 |
2012/03/19 | 99 | 100 | 97 | 100 | 47,000 |
2012/03/16 | 100 | 100 | 100 | 100 | 6,000 |
2012/03/15 | 100 | 101 | 100 | 101 | 31,000 |
2012/03/14 | 100 | 102 | 100 | 100 | 66,000 |
2012/03/13 | 100 | 101 | 99 | 100 | 81,000 |
2012/03/12 | 103 | 103 | 100 | 100 | 76,000 |
2012/03/09 | 102 | 102 | 101 | 101 | 26,000 |
2012/03/08 | 102 | 102 | 100 | 101 | 43,000 |
2012/03/07 | 100 | 102 | 99 | 102 | 46,000 |
2012/03/06 | 103 | 103 | 98 | 102 | 141,000 |
2012/03/05 | 102 | 105 | 100 | 100 | 96,000 |
2012/03/02 | 106 | 106 | 102 | 104 | 40,000 |
2012/03/01 | 102 | 109 | 102 | 105 | 275,000 |
2012/02/29 | 106 | 106 | 102 | 102 | 221,000 |
2012/02/28 | 104 | 105 | 101 | 103 | 158,000 |
2012/02/27 | 102 | 102 | 100 | 100 | 99,000 |
2012/02/24 | 101 | 103 | 99 | 100 | 176,000 |
2012/02/23 | 99 | 103 | 96 | 102 | 185,000 |
2012/02/22 | 95 | 99 | 95 | 98 | 96,000 |
2012/02/21 | 94 | 95 | 94 | 95 | 31,000 |
2012/02/20 | 93 | 95 | 93 | 93 | 48,000 |
2012/02/17 | 93 | 96 | 93 | 93 | 55,000 |
2012/02/16 | 95 | 95 | 92 | 93 | 79,000 |
2012/02/15 | 97 | 97 | 91 | 95 | 351,000 |
2012/02/14 | 97 | 100 | 97 | 100 | 46,000 |
2012/02/13 | 100 | 100 | 97 | 97 | 63,000 |
2012/02/10 | 100 | 101 | 98 | 100 | 82,000 |
2012/02/09 | 101 | 102 | 100 | 100 | 79,000 |
2012/02/08 | 103 | 104 | 100 | 101 | 132,000 |
2012/02/07 | 105 | 109 | 101 | 103 | 298,000 |
2012/02/06 | 102 | 113 | 100 | 105 | 689,000 |
2012/02/03 | 99 | 100 | 97 | 100 | 129,000 |
2012/02/02 | 97 | 99 | 97 | 98 | 71,000 |
2012/02/01 | 93 | 98 | 93 | 96 | 125,000 |
2012/01/31 | 94 | 95 | 93 | 93 | 73,000 |
2012/01/30 | 98 | 98 | 95 | 95 | 85,000 |
2012/01/27 | 92 | 100 | 92 | 97 | 242,000 |
2012/01/26 | 95 | 96 | 91 | 91 | 65,000 |
2012/01/25 | 93 | 95 | 93 | 95 | 51,000 |
2012/01/24 | 96 | 96 | 92 | 94 | 37,000 |
2012/01/23 | 92 | 96 | 92 | 96 | 28,000 |
2012/01/20 | 95 | 95 | 91 | 91 | 74,000 |
2012/01/19 | 95 | 96 | 94 | 95 | 86,000 |
2012/01/18 | 100 | 100 | 94 | 96 | 259,000 |
2012/01/17 | 91 | 105 | 88 | 95 | 527,000 |
2012/01/16 | 88 | 91 | 88 | 90 | 51,000 |
2012/01/13 | 88 | 91 | 87 | 90 | 83,000 |
2012/01/12 | 87 | 89 | 87 | 87 | 52,000 |
2012/01/11 | 88 | 92 | 85 | 87 | 220,000 |
2012/01/10 | 83 | 86 | 83 | 85 | 74,000 |
2012/01/06 | 83 | 84 | 83 | 83 | 37,000 |
2012/01/05 | 81 | 84 | 81 | 84 | 30,000 |
2012/01/04 | 80 | 82 | 78 | 80 | 19,000 |