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 |
---|---|---|---|---|---|
1986/12/27 | 310 | 310 | 310 | 310 | 2,000 |
1986/12/26 | 310 | 312 | 310 | 310 | 9,000 |
1986/12/25 | 308 | 310 | 308 | 308 | 13,000 |
1986/12/24 | 320 | 320 | 306 | 306 | 24,000 |
1986/12/23 | 320 | 320 | 320 | 320 | 27,000 |
1986/12/22 | 325 | 325 | 320 | 320 | 27,000 |
1986/12/19 | 320 | 325 | 320 | 325 | 18,000 |
1986/12/18 | 320 | 322 | 320 | 322 | 11,000 |
1986/12/17 | 320 | 320 | 316 | 316 | 19,000 |
1986/12/16 | 326 | 330 | 326 | 330 | 2,000 |
1986/12/15 | 325 | 330 | 325 | 325 | 8,000 |
1986/12/12 | 325 | 330 | 320 | 330 | 54,000 |
1986/12/11 | 330 | 331 | 330 | 330 | 14,000 |
1986/12/10 | 325 | 330 | 322 | 325 | 32,000 |
1986/12/08 | 327 | 343 | 325 | 343 | 28,000 |
1986/12/06 | 327 | 336 | 326 | 326 | 10,000 |
1986/12/05 | 326 | 331 | 326 | 331 | 18,000 |
1986/12/04 | 325 | 337 | 325 | 337 | 22,000 |
1986/12/03 | 330 | 340 | 327 | 340 | 25,000 |
1986/12/02 | 336 | 336 | 320 | 320 | 36,000 |
1986/12/01 | 341 | 341 | 331 | 331 | 34,000 |
1986/11/29 | 331 | 340 | 331 | 340 | 22,000 |
1986/11/28 | 340 | 340 | 331 | 331 | 34,000 |
1986/11/27 | 335 | 338 | 327 | 330 | 41,000 |
1986/11/26 | 343 | 343 | 340 | 340 | 39,000 |
1986/11/25 | 353 | 353 | 328 | 328 | 23,000 |
1986/11/22 | 350 | 355 | 345 | 354 | 68,000 |
1986/11/21 | 322 | 340 | 321 | 340 | 75,000 |
1986/11/20 | 342 | 343 | 316 | 316 | 53,000 |
1986/11/19 | 361 | 361 | 340 | 340 | 111,000 |
1986/11/18 | 351 | 361 | 350 | 356 | 109,000 |
1986/11/17 | 374 | 374 | 350 | 350 | 144,000 |
1986/11/14 | 341 | 368 | 333 | 368 | 286,000 |
1986/11/13 | 300 | 341 | 298 | 341 | 64,000 |
1986/11/12 | 300 | 300 | 300 | 300 | 4,000 |
1986/11/11 | 306 | 306 | 290 | 290 | 29,000 |
1986/11/10 | 309 | 309 | 295 | 301 | 18,000 |
1986/11/07 | 306 | 306 | 300 | 304 | 15,000 |
1986/11/06 | 296 | 300 | 293 | 300 | 39,000 |
1986/11/05 | 281 | 291 | 281 | 291 | 12,000 |
1986/11/04 | 281 | 282 | 281 | 281 | 4,000 |
1986/11/01 | 284 | 284 | 280 | 280 | 2,000 |
1986/10/31 | 280 | 280 | 279 | 279 | 8,000 |
1986/10/29 | 274 | 278 | 271 | 273 | 12,000 |
1986/10/27 | 270 | 270 | 270 | 270 | 4,000 |
1986/10/25 | 267 | 270 | 267 | 270 | 8,000 |
1986/10/24 | 261 | 272 | 261 | 272 | 11,000 |
1986/10/23 | 259 | 259 | 259 | 259 | 11,000 |
1986/10/21 | 285 | 285 | 283 | 283 | 22,000 |
1986/10/20 | 285 | 286 | 284 | 284 | 8,000 |
1986/10/17 | 295 | 295 | 285 | 285 | 15,000 |
1986/10/16 | 294 | 295 | 294 | 294 | 7,000 |
1986/10/14 | 300 | 300 | 294 | 294 | 4,000 |
1986/10/13 | 295 | 295 | 295 | 295 | 3,000 |
1986/10/09 | 300 | 300 | 285 | 285 | 16,000 |
1986/10/08 | 300 | 300 | 300 | 300 | 16,000 |
1986/10/07 | 308 | 309 | 295 | 295 | 19,000 |
1986/10/06 | 318 | 318 | 315 | 315 | 17,000 |
1986/10/04 | 285 | 300 | 285 | 300 | 29,000 |
1986/10/03 | 284 | 285 | 284 | 285 | 25,000 |
1986/10/02 | 290 | 290 | 284 | 284 | 36,000 |
1986/10/01 | 285 | 295 | 285 | 290 | 40,000 |
1986/09/30 | 300 | 300 | 285 | 285 | 10,000 |
1986/09/29 | 305 | 305 | 300 | 300 | 13,000 |
1986/09/27 | 320 | 320 | 305 | 305 | 8,000 |
1986/09/26 | 323 | 324 | 315 | 315 | 10,000 |
1986/09/25 | 334 | 334 | 323 | 323 | 8,000 |
1986/09/24 | 311 | 335 | 311 | 335 | 18,000 |
1986/09/22 | 307 | 310 | 306 | 306 | 6,000 |
1986/09/19 | 306 | 306 | 305 | 306 | 13,000 |
1986/09/18 | 305 | 305 | 300 | 305 | 11,000 |
1986/09/17 | 305 | 320 | 305 | 320 | 8,000 |
1986/09/16 | 300 | 305 | 300 | 305 | 20,000 |
1986/09/12 | 318 | 320 | 298 | 300 | 58,000 |
1986/09/11 | 340 | 340 | 321 | 321 | 17,000 |
1986/09/10 | 320 | 322 | 318 | 320 | 17,000 |
1986/09/09 | 322 | 330 | 321 | 321 | 12,000 |
1986/09/08 | 330 | 330 | 321 | 321 | 26,000 |
1986/09/06 | 331 | 331 | 328 | 328 | 10,000 |
1986/09/05 | 331 | 335 | 331 | 335 | 33,000 |
1986/09/04 | 331 | 331 | 331 | 331 | 14,000 |
1986/09/03 | 333 | 335 | 331 | 331 | 32,000 |
1986/09/02 | 335 | 338 | 335 | 335 | 21,000 |
1986/09/01 | 340 | 341 | 338 | 338 | 32,000 |
1986/08/30 | 340 | 340 | 338 | 340 | 9,000 |
1986/08/29 | 345 | 346 | 341 | 341 | 15,000 |
1986/08/28 | 341 | 345 | 341 | 341 | 29,000 |
1986/08/27 | 345 | 345 | 341 | 343 | 30,000 |
1986/08/26 | 333 | 350 | 333 | 350 | 28,000 |
1986/08/25 | 330 | 332 | 330 | 332 | 36,000 |
1986/08/23 | 330 | 330 | 327 | 330 | 18,000 |
1986/08/22 | 330 | 330 | 330 | 330 | 24,000 |
1986/08/21 | 345 | 345 | 330 | 330 | 41,000 |
1986/08/20 | 346 | 346 | 338 | 340 | 29,000 |
1986/08/19 | 360 | 360 | 350 | 350 | 29,000 |
1986/08/18 | 350 | 360 | 350 | 360 | 9,000 |
1986/08/15 | 362 | 363 | 350 | 350 | 34,000 |
1986/08/14 | 370 | 370 | 360 | 360 | 36,000 |
1986/08/13 | 376 | 380 | 368 | 372 | 56,000 |
1986/08/12 | 380 | 380 | 370 | 380 | 98,000 |
1986/08/11 | 390 | 397 | 385 | 390 | 238,000 |
1986/08/08 | 389 | 398 | 380 | 385 | 429,000 |
1986/08/07 | 330 | 359 | 330 | 359 | 56,000 |
1986/08/06 | 351 | 351 | 330 | 330 | 22,000 |
1986/08/05 | 335 | 350 | 335 | 350 | 58,000 |
1986/08/04 | 326 | 330 | 325 | 325 | 18,000 |
1986/08/01 | 331 | 331 | 309 | 310 | 47,000 |
1986/07/31 | 346 | 347 | 330 | 330 | 39,000 |
1986/07/30 | 350 | 350 | 345 | 345 | 20,000 |
1986/07/29 | 350 | 352 | 345 | 350 | 47,000 |
1986/07/28 | 352 | 352 | 350 | 350 | 26,000 |
1986/07/26 | 352 | 359 | 352 | 359 | 5,000 |
1986/07/25 | 352 | 352 | 351 | 352 | 49,000 |
1986/07/24 | 360 | 360 | 352 | 352 | 23,000 |
1986/07/23 | 353 | 355 | 350 | 354 | 34,000 |
1986/07/22 | 360 | 360 | 350 | 350 | 35,000 |
1986/07/21 | 362 | 362 | 360 | 360 | 52,000 |
1986/07/19 | 364 | 364 | 362 | 362 | 29,000 |
1986/07/18 | 362 | 364 | 362 | 364 | 28,000 |
1986/07/17 | 372 | 373 | 362 | 366 | 92,000 |
1986/07/16 | 375 | 378 | 375 | 375 | 52,000 |
1986/07/15 | 376 | 378 | 373 | 375 | 42,000 |
1986/07/14 | 380 | 380 | 373 | 373 | 52,000 |
1986/07/11 | 375 | 380 | 372 | 372 | 76,000 |
1986/07/10 | 380 | 382 | 372 | 372 | 52,000 |
1986/07/09 | 379 | 390 | 379 | 385 | 216,000 |
1986/07/08 | 378 | 380 | 365 | 378 | 91,000 |
1986/07/07 | 365 | 376 | 365 | 370 | 95,000 |
1986/07/05 | 360 | 360 | 355 | 355 | 62,000 |
1986/07/04 | 358 | 360 | 358 | 358 | 73,000 |
1986/07/03 | 356 | 360 | 353 | 360 | 72,000 |
1986/07/02 | 359 | 359 | 355 | 356 | 32,000 |
1986/07/01 | 360 | 360 | 352 | 352 | 67,000 |
1986/06/30 | 361 | 365 | 361 | 361 | 90,000 |
1986/06/28 | 365 | 365 | 363 | 364 | 23,000 |
1986/06/27 | 363 | 366 | 360 | 361 | 66,000 |
1986/06/26 | 352 | 365 | 352 | 358 | 103,000 |
1986/06/25 | 360 | 360 | 350 | 355 | 55,000 |
1986/06/24 | 368 | 368 | 361 | 361 | 105,000 |
1986/06/23 | 363 | 368 | 360 | 368 | 41,000 |
1986/06/21 | 361 | 368 | 357 | 360 | 52,000 |
1986/06/20 | 365 | 366 | 360 | 360 | 75,000 |
1986/06/19 | 370 | 375 | 360 | 360 | 175,000 |
1986/06/18 | 361 | 370 | 358 | 365 | 118,000 |
1986/06/17 | 370 | 370 | 358 | 358 | 68,000 |
1986/06/16 | 379 | 383 | 358 | 374 | 157,000 |
1986/06/13 | 360 | 380 | 356 | 379 | 479,000 |
1986/06/12 | 337 | 370 | 337 | 361 | 188,000 |
1986/06/11 | 346 | 348 | 329 | 333 | 64,000 |
1986/06/10 | 335 | 348 | 335 | 345 | 82,000 |
1986/06/09 | 364 | 369 | 350 | 350 | 291,000 |
1986/06/07 | 355 | 365 | 350 | 365 | 368,000 |
1986/06/06 | 345 | 350 | 335 | 350 | 466,000 |
1986/06/05 | 309 | 350 | 309 | 340 | 252,000 |
1986/06/04 | 315 | 315 | 307 | 307 | 35,000 |
1986/06/03 | 306 | 308 | 305 | 305 | 67,000 |
1986/06/02 | 305 | 310 | 305 | 305 | 78,000 |
1986/05/31 | 310 | 310 | 306 | 308 | 24,000 |
1986/05/30 | 310 | 312 | 306 | 310 | 76,000 |
1986/05/29 | 306 | 311 | 306 | 311 | 41,000 |
1986/05/28 | 309 | 312 | 305 | 305 | 52,000 |
1986/05/27 | 310 | 315 | 306 | 306 | 50,000 |
1986/05/26 | 312 | 312 | 308 | 308 | 32,000 |
1986/05/24 | 315 | 318 | 312 | 312 | 44,000 |
1986/05/23 | 315 | 320 | 310 | 312 | 68,000 |
1986/05/22 | 311 | 314 | 310 | 310 | 51,000 |
1986/05/21 | 304 | 314 | 302 | 306 | 67,000 |
1986/05/20 | 308 | 308 | 300 | 300 | 114,000 |
1986/05/19 | 318 | 318 | 305 | 306 | 66,000 |
1986/05/17 | 310 | 318 | 305 | 318 | 42,000 |
1986/05/16 | 319 | 320 | 305 | 313 | 81,000 |
1986/05/15 | 320 | 320 | 317 | 319 | 56,000 |
1986/05/14 | 320 | 320 | 305 | 320 | 80,000 |
1986/05/13 | 324 | 324 | 315 | 320 | 83,000 |
1986/05/12 | 325 | 327 | 317 | 320 | 158,000 |
1986/05/09 | 315 | 323 | 315 | 323 | 135,000 |
1986/05/08 | 327 | 327 | 313 | 317 | 183,000 |
1986/05/07 | 325 | 329 | 320 | 321 | 314,000 |
1986/05/06 | 314 | 318 | 310 | 315 | 184,000 |
1986/05/02 | 295 | 305 | 291 | 291 | 103,000 |
1986/05/01 | 317 | 318 | 300 | 300 | 190,000 |
1986/04/30 | 301 | 320 | 300 | 317 | 429,000 |
1986/04/28 | 306 | 306 | 300 | 300 | 244,000 |
1986/04/26 | 265 | 278 | 265 | 276 | 246,000 |
1986/04/25 | 275 | 275 | 268 | 270 | 23,000 |
1986/04/24 | 272 | 273 | 265 | 265 | 51,000 |
1986/04/23 | 274 | 275 | 270 | 271 | 17,000 |
1986/04/22 | 271 | 275 | 270 | 270 | 40,000 |
1986/04/21 | 268 | 274 | 268 | 270 | 33,000 |
1986/04/19 | 265 | 275 | 265 | 268 | 30,000 |
1986/04/18 | 275 | 275 | 265 | 268 | 48,000 |
1986/04/17 | 273 | 276 | 273 | 273 | 34,000 |
1986/04/16 | 272 | 273 | 272 | 272 | 23,000 |
1986/04/15 | 278 | 278 | 272 | 275 | 32,000 |
1986/04/14 | 276 | 278 | 270 | 278 | 35,000 |
1986/04/11 | 276 | 276 | 271 | 273 | 42,000 |
1986/04/10 | 264 | 278 | 264 | 265 | 22,000 |
1986/04/09 | 276 | 279 | 260 | 260 | 27,000 |
1986/04/08 | 265 | 275 | 265 | 275 | 18,000 |
1986/04/07 | 261 | 261 | 260 | 260 | 31,000 |
1986/04/05 | 261 | 267 | 260 | 260 | 13,000 |
1986/04/04 | 260 | 265 | 260 | 260 | 17,000 |
1986/04/03 | 265 | 265 | 260 | 260 | 37,000 |
1986/04/02 | 270 | 274 | 265 | 265 | 23,000 |
1986/04/01 | 284 | 289 | 270 | 275 | 46,000 |
1986/03/31 | 276 | 280 | 275 | 279 | 38,000 |
1986/03/29 | 260 | 268 | 257 | 268 | 22,000 |
1986/03/28 | 260 | 260 | 255 | 255 | 41,000 |
1986/03/27 | 257 | 263 | 255 | 260 | 36,000 |
1986/03/26 | 258 | 263 | 245 | 255 | 61,000 |
1986/03/25 | 276 | 276 | 275 | 275 | 11,000 |
1986/03/24 | 285 | 285 | 280 | 280 | 43,000 |
1986/03/22 | 285 | 290 | 282 | 290 | 28,000 |
1986/03/20 | 290 | 290 | 285 | 285 | 31,000 |
1986/03/19 | 290 | 294 | 285 | 285 | 58,000 |
1986/03/18 | 281 | 286 | 280 | 285 | 58,000 |
1986/03/17 | 280 | 283 | 280 | 280 | 56,000 |
1986/03/15 | 282 | 282 | 280 | 280 | 19,000 |
1986/03/14 | 285 | 285 | 280 | 281 | 108,000 |
1986/03/13 | 290 | 290 | 283 | 283 | 44,000 |
1986/03/12 | 284 | 290 | 283 | 285 | 41,000 |
1986/03/11 | 292 | 299 | 283 | 283 | 40,000 |
1986/03/10 | 281 | 294 | 281 | 294 | 45,000 |
1986/03/07 | 285 | 285 | 280 | 280 | 60,000 |
1986/03/06 | 286 | 290 | 280 | 283 | 47,000 |
1986/03/05 | 287 | 293 | 285 | 286 | 60,000 |
1986/03/04 | 301 | 301 | 290 | 291 | 107,000 |
1986/03/03 | 299 | 300 | 290 | 300 | 182,000 |
1986/03/01 | 280 | 285 | 270 | 285 | 98,000 |
1986/02/28 | 302 | 305 | 280 | 285 | 193,000 |
1986/02/27 | 306 | 308 | 301 | 303 | 259,000 |
1986/02/26 | 315 | 318 | 301 | 309 | 551,000 |
1986/02/25 | 310 | 318 | 290 | 310 | 658,000 |
1986/02/24 | 300 | 326 | 295 | 318 | 1,179,000 |
1986/02/22 | 268 | 300 | 267 | 286 | 296,000 |
1986/02/21 | 266 | 269 | 260 | 268 | 105,000 |
1986/02/20 | 265 | 270 | 264 | 269 | 178,000 |
1986/02/19 | 259 | 262 | 257 | 261 | 137,000 |
1986/02/18 | 255 | 258 | 254 | 257 | 91,000 |
1986/02/17 | 243 | 246 | 243 | 246 | 34,000 |
1986/02/15 | 246 | 249 | 242 | 246 | 53,000 |
1986/02/14 | 250 | 253 | 246 | 246 | 75,000 |
1986/02/13 | 255 | 258 | 245 | 245 | 138,000 |
1986/02/12 | 230 | 240 | 229 | 240 | 108,000 |
1986/02/10 | 228 | 230 | 227 | 228 | 21,000 |
1986/02/07 | 225 | 230 | 225 | 228 | 27,000 |
1986/02/06 | 230 | 230 | 226 | 226 | 28,000 |
1986/02/05 | 229 | 230 | 228 | 230 | 19,000 |
1986/02/04 | 227 | 230 | 227 | 227 | 26,000 |
1986/02/03 | 226 | 230 | 225 | 226 | 24,000 |
1986/02/01 | 225 | 230 | 224 | 224 | 46,000 |
1986/01/30 | 225 | 226 | 225 | 226 | 22,000 |
1986/01/29 | 225 | 230 | 225 | 225 | 37,000 |
1986/01/28 | 225 | 225 | 225 | 225 | 21,000 |
1986/01/27 | 226 | 230 | 225 | 230 | 4,000 |
1986/01/24 | 230 | 235 | 225 | 225 | 33,000 |
1986/01/23 | 226 | 230 | 226 | 230 | 11,000 |
1986/01/22 | 235 | 237 | 230 | 230 | 37,000 |
1986/01/21 | 228 | 235 | 227 | 235 | 42,000 |
1986/01/20 | 233 | 233 | 226 | 226 | 13,000 |
1986/01/18 | 231 | 232 | 225 | 225 | 27,000 |
1986/01/17 | 234 | 234 | 232 | 232 | 28,000 |
1986/01/16 | 233 | 235 | 233 | 233 | 24,000 |
1986/01/14 | 235 | 235 | 231 | 233 | 27,000 |
1986/01/13 | 232 | 233 | 231 | 232 | 16,000 |
1986/01/10 | 241 | 242 | 227 | 230 | 32,000 |
1986/01/09 | 222 | 227 | 220 | 221 | 48,000 |
1986/01/08 | 215 | 220 | 215 | 217 | 22,000 |
1986/01/07 | 220 | 220 | 215 | 215 | 19,000 |
1986/01/06 | 220 | 220 | 220 | 220 | 10,000 |
1986/01/04 | 214 | 225 | 214 | 225 | 14,000 |