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 |
---|---|---|---|---|---|
1983/12/28 | 131 | 133 | 131 | 133 | 9,000 |
1983/12/27 | 132 | 132 | 131 | 131 | 13,000 |
1983/12/26 | 134 | 134 | 132 | 132 | 16,000 |
1983/12/24 | 133 | 134 | 133 | 133 | 13,000 |
1983/12/23 | 134 | 134 | 133 | 133 | 8,000 |
1983/12/22 | 134 | 134 | 133 | 133 | 7,000 |
1983/12/20 | 133 | 133 | 133 | 133 | 6,000 |
1983/12/19 | 133 | 133 | 133 | 133 | 10,000 |
1983/12/17 | 135 | 135 | 134 | 134 | 21,000 |
1983/12/16 | 140 | 140 | 135 | 135 | 19,000 |
1983/12/15 | 139 | 142 | 139 | 140 | 17,000 |
1983/12/14 | 140 | 144 | 139 | 144 | 6,000 |
1983/12/13 | 142 | 147 | 137 | 138 | 10,000 |
1983/12/12 | 132 | 143 | 132 | 137 | 46,000 |
1983/12/09 | 145 | 147 | 145 | 147 | 10,000 |
1983/12/08 | 149 | 149 | 141 | 141 | 4,000 |
1983/12/07 | 151 | 152 | 141 | 150 | 78,000 |
1983/12/06 | 140 | 152 | 140 | 152 | 76,000 |
1983/12/05 | 135 | 139 | 135 | 139 | 5,000 |
1983/12/02 | 135 | 145 | 135 | 145 | 13,000 |
1983/12/01 | 131 | 135 | 131 | 135 | 11,000 |
1983/11/30 | 132 | 132 | 131 | 131 | 7,000 |
1983/11/28 | 135 | 135 | 131 | 131 | 14,000 |
1983/11/26 | 136 | 136 | 135 | 135 | 16,000 |
1983/11/25 | 136 | 140 | 135 | 135 | 34,000 |
1983/11/24 | 137 | 137 | 136 | 136 | 9,000 |
1983/11/22 | 137 | 137 | 135 | 135 | 27,000 |
1983/11/21 | 138 | 140 | 138 | 140 | 23,000 |
1983/11/19 | 138 | 140 | 136 | 140 | 22,000 |
1983/11/18 | 142 | 143 | 135 | 135 | 76,000 |
1983/11/17 | 143 | 144 | 143 | 143 | 6,000 |
1983/11/16 | 145 | 146 | 140 | 145 | 71,000 |
1983/11/15 | 150 | 150 | 140 | 145 | 56,000 |
1983/11/14 | 165 | 165 | 154 | 154 | 213,000 |
1983/11/11 | 150 | 167 | 149 | 157 | 597,000 |
1983/11/10 | 152 | 152 | 144 | 150 | 149,000 |
1983/11/09 | 138 | 158 | 138 | 153 | 279,000 |
1983/11/08 | 136 | 140 | 136 | 140 | 13,000 |
1983/11/07 | 140 | 142 | 131 | 131 | 27,000 |
1983/11/05 | 131 | 132 | 130 | 130 | 23,000 |
1983/11/04 | 140 | 140 | 130 | 130 | 42,000 |
1983/11/02 | 141 | 141 | 136 | 140 | 17,000 |
1983/11/01 | 144 | 144 | 140 | 141 | 28,000 |
1983/10/31 | 145 | 145 | 141 | 142 | 65,000 |
1983/10/29 | 135 | 140 | 135 | 140 | 37,000 |
1983/10/28 | 140 | 140 | 130 | 130 | 19,000 |
1983/10/27 | 145 | 145 | 138 | 144 | 41,000 |
1983/10/26 | 143 | 145 | 143 | 144 | 105,000 |
1983/10/25 | 140 | 140 | 120 | 120 | 59,000 |
1983/10/24 | 147 | 148 | 140 | 140 | 57,000 |
1983/10/22 | 145 | 150 | 145 | 148 | 124,000 |
1983/10/21 | 140 | 158 | 133 | 155 | 316,000 |
1983/10/20 | 140 | 141 | 135 | 140 | 104,000 |
1983/10/19 | 140 | 145 | 135 | 140 | 216,000 |
1983/10/18 | 133 | 142 | 132 | 140 | 184,000 |
1983/10/17 | 129 | 129 | 125 | 129 | 36,000 |
1983/10/15 | 126 | 126 | 126 | 126 | 2,000 |
1983/10/13 | 125 | 125 | 125 | 125 | 9,000 |
1983/10/12 | 128 | 128 | 124 | 124 | 20,000 |
1983/10/11 | 127 | 129 | 127 | 129 | 9,000 |
1983/10/07 | 123 | 126 | 123 | 124 | 27,000 |
1983/10/06 | 120 | 122 | 120 | 122 | 24,000 |
1983/10/05 | 121 | 121 | 121 | 121 | 3,000 |
1983/10/03 | 122 | 122 | 122 | 122 | 1,000 |
1983/10/01 | 120 | 121 | 118 | 121 | 6,000 |
1983/09/30 | 120 | 120 | 120 | 120 | 7,000 |
1983/09/28 | 119 | 120 | 119 | 120 | 8,000 |
1983/09/27 | 119 | 120 | 119 | 120 | 3,000 |
1983/09/26 | 119 | 119 | 118 | 118 | 15,000 |
1983/09/24 | 120 | 120 | 118 | 118 | 10,000 |
1983/09/22 | 120 | 121 | 120 | 120 | 19,000 |
1983/09/21 | 125 | 125 | 120 | 121 | 7,000 |
1983/09/20 | 127 | 127 | 125 | 125 | 11,000 |
1983/09/19 | 129 | 129 | 129 | 129 | 6,000 |
1983/09/17 | 130 | 130 | 129 | 130 | 32,000 |
1983/09/16 | 130 | 135 | 130 | 132 | 24,000 |
1983/09/14 | 120 | 125 | 120 | 125 | 14,000 |
1983/09/12 | 120 | 120 | 120 | 120 | 12,000 |
1983/09/09 | 121 | 121 | 121 | 121 | 1,000 |
1983/09/08 | 121 | 121 | 117 | 121 | 31,000 |
1983/09/07 | 120 | 121 | 118 | 121 | 28,000 |
1983/09/06 | 120 | 120 | 120 | 120 | 8,000 |
1983/09/05 | 119 | 120 | 119 | 120 | 4,000 |
1983/09/03 | 120 | 120 | 118 | 118 | 11,000 |
1983/09/02 | 118 | 118 | 118 | 118 | 17,000 |
1983/09/01 | 120 | 120 | 120 | 120 | 11,000 |
1983/08/31 | 120 | 120 | 120 | 120 | 10,000 |
1983/08/30 | 118 | 120 | 118 | 118 | 17,000 |
1983/08/29 | 118 | 118 | 118 | 118 | 4,000 |
1983/08/27 | 118 | 118 | 118 | 118 | 2,000 |
1983/08/26 | 120 | 120 | 117 | 117 | 7,000 |
1983/08/25 | 120 | 120 | 117 | 117 | 12,000 |
1983/08/24 | 120 | 120 | 120 | 120 | 7,000 |
1983/08/23 | 120 | 120 | 120 | 120 | 6,000 |
1983/08/19 | 121 | 121 | 120 | 120 | 7,000 |
1983/08/17 | 122 | 122 | 121 | 121 | 5,000 |
1983/08/16 | 123 | 123 | 122 | 122 | 8,000 |
1983/08/15 | 122 | 122 | 122 | 122 | 13,000 |
1983/08/10 | 124 | 124 | 122 | 122 | 4,000 |
1983/08/09 | 125 | 125 | 125 | 125 | 13,000 |
1983/08/08 | 125 | 125 | 125 | 125 | 11,000 |
1983/08/05 | 126 | 126 | 125 | 125 | 9,000 |
1983/08/04 | 125 | 125 | 125 | 125 | 9,000 |
1983/08/02 | 125 | 125 | 125 | 125 | 10,000 |
1983/08/01 | 125 | 125 | 125 | 125 | 1,000 |
1983/07/29 | 124 | 125 | 124 | 125 | 3,000 |
1983/07/27 | 123 | 127 | 122 | 123 | 8,000 |
1983/07/26 | 128 | 128 | 120 | 120 | 16,000 |
1983/07/25 | 130 | 130 | 128 | 128 | 17,000 |
1983/07/23 | 129 | 130 | 129 | 130 | 22,000 |
1983/07/22 | 127 | 128 | 127 | 128 | 23,000 |
1983/07/21 | 127 | 127 | 126 | 127 | 31,000 |
1983/07/20 | 129 | 130 | 126 | 126 | 37,000 |
1983/07/19 | 120 | 130 | 120 | 130 | 42,000 |
1983/07/18 | 117 | 120 | 117 | 120 | 13,000 |
1983/07/15 | 120 | 120 | 119 | 119 | 7,000 |
1983/07/14 | 119 | 119 | 118 | 119 | 8,000 |
1983/07/13 | 119 | 119 | 119 | 119 | 5,000 |
1983/07/11 | 120 | 121 | 119 | 119 | 18,000 |
1983/07/09 | 119 | 120 | 119 | 120 | 18,000 |
1983/07/06 | 118 | 118 | 118 | 118 | 5,000 |
1983/07/05 | 118 | 118 | 118 | 118 | 5,000 |
1983/07/04 | 116 | 116 | 116 | 116 | 1,000 |
1983/07/01 | 115 | 115 | 115 | 115 | 8,000 |
1983/06/30 | 116 | 116 | 116 | 116 | 2,000 |
1983/06/28 | 119 | 119 | 115 | 115 | 13,000 |
1983/06/25 | 120 | 120 | 120 | 120 | 5,000 |
1983/06/23 | 117 | 117 | 115 | 115 | 11,000 |
1983/06/21 | 116 | 116 | 116 | 116 | 1,000 |
1983/06/20 | 117 | 117 | 117 | 117 | 3,000 |
1983/06/17 | 116 | 116 | 116 | 116 | 2,000 |
1983/06/15 | 117 | 120 | 117 | 120 | 2,000 |
1983/06/14 | 117 | 117 | 117 | 117 | 3,000 |
1983/06/13 | 117 | 117 | 117 | 117 | 1,000 |
1983/06/11 | 116 | 116 | 115 | 116 | 17,000 |
1983/06/09 | 119 | 120 | 119 | 120 | 7,000 |
1983/06/08 | 119 | 119 | 118 | 118 | 4,000 |
1983/06/07 | 120 | 120 | 119 | 119 | 5,000 |
1983/06/06 | 120 | 120 | 120 | 120 | 7,000 |
1983/06/04 | 120 | 120 | 118 | 118 | 3,000 |
1983/06/03 | 123 | 125 | 120 | 120 | 6,000 |
1983/06/02 | 121 | 121 | 121 | 121 | 1,000 |
1983/05/31 | 126 | 126 | 115 | 115 | 12,000 |
1983/05/30 | 127 | 127 | 126 | 126 | 10,000 |
1983/05/28 | 127 | 127 | 127 | 127 | 17,000 |
1983/05/27 | 124 | 129 | 124 | 125 | 8,000 |
1983/05/26 | 120 | 120 | 119 | 119 | 5,000 |
1983/05/25 | 122 | 123 | 120 | 120 | 6,000 |
1983/05/24 | 119 | 120 | 119 | 120 | 7,000 |
1983/05/23 | 120 | 120 | 119 | 119 | 5,000 |
1983/05/20 | 120 | 120 | 119 | 119 | 19,000 |
1983/05/19 | 119 | 119 | 119 | 119 | 2,000 |
1983/05/18 | 120 | 120 | 118 | 119 | 12,000 |
1983/05/17 | 120 | 120 | 120 | 120 | 5,000 |
1983/05/16 | 120 | 122 | 120 | 120 | 12,000 |
1983/05/10 | 120 | 125 | 120 | 120 | 46,000 |
1983/05/09 | 120 | 120 | 120 | 120 | 8,000 |
1983/05/07 | 119 | 120 | 119 | 120 | 6,000 |
1983/05/04 | 120 | 120 | 120 | 120 | 14,000 |
1983/05/02 | 120 | 120 | 120 | 120 | 4,000 |
1983/04/30 | 120 | 120 | 118 | 118 | 11,000 |
1983/04/28 | 119 | 120 | 115 | 120 | 44,000 |
1983/04/27 | 119 | 119 | 118 | 119 | 15,000 |
1983/04/26 | 116 | 120 | 115 | 120 | 23,000 |
1983/04/25 | 120 | 120 | 120 | 120 | 17,000 |
1983/04/23 | 120 | 120 | 120 | 120 | 4,000 |
1983/04/22 | 120 | 120 | 120 | 120 | 3,000 |
1983/04/21 | 120 | 120 | 120 | 120 | 4,000 |
1983/04/20 | 121 | 121 | 121 | 121 | 2,000 |
1983/04/19 | 122 | 122 | 122 | 122 | 1,000 |
1983/04/18 | 124 | 124 | 122 | 122 | 21,000 |
1983/04/15 | 124 | 124 | 124 | 124 | 3,000 |
1983/04/13 | 122 | 122 | 122 | 122 | 5,000 |
1983/04/12 | 123 | 124 | 122 | 122 | 6,000 |
1983/04/11 | 124 | 124 | 124 | 124 | 3,000 |
1983/04/09 | 124 | 125 | 124 | 124 | 6,000 |
1983/04/08 | 124 | 124 | 124 | 124 | 3,000 |
1983/04/06 | 124 | 125 | 124 | 125 | 5,000 |
1983/04/05 | 124 | 125 | 124 | 124 | 27,000 |
1983/04/04 | 120 | 125 | 120 | 124 | 35,000 |
1983/04/02 | 121 | 121 | 121 | 121 | 13,000 |
1983/04/01 | 123 | 126 | 122 | 122 | 22,000 |
1983/03/31 | 120 | 120 | 120 | 120 | 11,000 |
1983/03/30 | 120 | 121 | 120 | 120 | 11,000 |
1983/03/29 | 120 | 120 | 120 | 120 | 11,000 |
1983/03/28 | 120 | 120 | 119 | 120 | 16,000 |
1983/03/26 | 120 | 120 | 120 | 120 | 21,000 |
1983/03/24 | 119 | 119 | 119 | 119 | 6,000 |
1983/03/23 | 117 | 117 | 116 | 116 | 42,000 |
1983/03/18 | 116 | 119 | 116 | 119 | 5,000 |
1983/03/16 | 116 | 116 | 116 | 116 | 5,000 |
1983/03/15 | 119 | 119 | 119 | 119 | 2,000 |
1983/03/14 | 116 | 120 | 116 | 120 | 12,000 |
1983/03/12 | 116 | 116 | 116 | 116 | 10,000 |
1983/03/11 | 116 | 116 | 116 | 116 | 2,000 |
1983/03/10 | 117 | 118 | 115 | 115 | 11,000 |
1983/03/08 | 119 | 119 | 115 | 119 | 18,000 |
1983/03/07 | 118 | 120 | 118 | 119 | 9,000 |
1983/03/05 | 118 | 120 | 118 | 118 | 7,000 |
1983/03/04 | 117 | 120 | 116 | 120 | 22,000 |
1983/03/03 | 120 | 120 | 120 | 120 | 11,000 |
1983/02/28 | 120 | 120 | 115 | 116 | 8,000 |
1983/02/26 | 115 | 115 | 114 | 114 | 3,000 |
1983/02/25 | 115 | 116 | 112 | 112 | 42,000 |
1983/02/24 | 115 | 115 | 115 | 115 | 4,000 |
1983/02/23 | 116 | 116 | 115 | 116 | 9,000 |
1983/02/22 | 116 | 116 | 116 | 116 | 14,000 |
1983/02/18 | 118 | 118 | 116 | 116 | 23,000 |
1983/02/17 | 118 | 118 | 117 | 118 | 4,000 |
1983/02/16 | 117 | 117 | 117 | 117 | 4,000 |
1983/02/15 | 118 | 118 | 117 | 117 | 21,000 |
1983/02/14 | 119 | 119 | 118 | 118 | 10,000 |
1983/02/12 | 117 | 117 | 117 | 117 | 2,000 |
1983/02/10 | 117 | 120 | 117 | 117 | 12,000 |
1983/02/09 | 119 | 120 | 117 | 117 | 15,000 |
1983/02/08 | 117 | 119 | 117 | 119 | 4,000 |
1983/02/07 | 116 | 120 | 116 | 120 | 3,000 |
1983/02/04 | 122 | 122 | 116 | 116 | 8,000 |
1983/02/03 | 113 | 120 | 113 | 120 | 40,000 |
1983/02/02 | 113 | 114 | 113 | 113 | 14,000 |
1983/01/31 | 113 | 113 | 111 | 113 | 38,000 |
1983/01/27 | 114 | 114 | 114 | 114 | 1,000 |
1983/01/25 | 119 | 119 | 115 | 115 | 9,000 |
1983/01/24 | 115 | 120 | 115 | 115 | 19,000 |
1983/01/22 | 115 | 115 | 115 | 115 | 5,000 |
1983/01/21 | 115 | 115 | 113 | 113 | 11,000 |
1983/01/18 | 120 | 120 | 120 | 120 | 7,000 |
1983/01/17 | 115 | 115 | 115 | 115 | 10,000 |
1983/01/14 | 113 | 113 | 113 | 113 | 5,000 |
1983/01/13 | 115 | 115 | 113 | 113 | 7,000 |
1983/01/12 | 113 | 113 | 112 | 112 | 5,000 |
1983/01/11 | 113 | 113 | 112 | 112 | 16,000 |
1983/01/10 | 113 | 114 | 111 | 111 | 8,000 |
1983/01/08 | 113 | 113 | 113 | 113 | 6,000 |
1983/01/07 | 111 | 111 | 111 | 111 | 7,000 |
1983/01/06 | 115 | 115 | 114 | 114 | 6,000 |
1983/01/05 | 115 | 115 | 115 | 115 | 2,000 |