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 |
---|---|---|---|---|---|
1988/12/28 | 688 | 690 | 680 | 680 | 8,000 |
1988/12/27 | 679 | 690 | 679 | 688 | 15,000 |
1988/12/26 | 680 | 688 | 680 | 680 | 6,000 |
1988/12/24 | 670 | 670 | 650 | 650 | 24,000 |
1988/12/23 | 666 | 680 | 665 | 670 | 16,000 |
1988/12/22 | 676 | 676 | 665 | 665 | 10,000 |
1988/12/21 | 686 | 690 | 675 | 690 | 8,000 |
1988/12/20 | 690 | 690 | 682 | 682 | 6,000 |
1988/12/19 | 690 | 690 | 678 | 680 | 10,000 |
1988/12/16 | 685 | 690 | 661 | 661 | 22,000 |
1988/12/15 | 690 | 691 | 676 | 689 | 10,000 |
1988/12/14 | 695 | 695 | 686 | 690 | 19,000 |
1988/12/13 | 698 | 698 | 675 | 675 | 25,000 |
1988/12/12 | 688 | 698 | 688 | 698 | 25,000 |
1988/12/09 | 688 | 688 | 670 | 670 | 10,000 |
1988/12/08 | 689 | 690 | 689 | 690 | 3,000 |
1988/12/07 | 667 | 690 | 667 | 690 | 5,000 |
1988/12/06 | 679 | 679 | 661 | 661 | 5,000 |
1988/12/05 | 690 | 690 | 679 | 679 | 9,000 |
1988/12/03 | 698 | 698 | 698 | 698 | 4,000 |
1988/12/02 | 691 | 691 | 680 | 680 | 12,000 |
1988/12/01 | 666 | 681 | 665 | 681 | 7,000 |
1988/11/30 | 661 | 671 | 661 | 661 | 7,000 |
1988/11/29 | 690 | 690 | 690 | 690 | 3,000 |
1988/11/28 | 700 | 705 | 700 | 701 | 18,000 |
1988/11/26 | 724 | 725 | 709 | 709 | 29,000 |
1988/11/25 | 725 | 725 | 725 | 725 | 55,000 |
1988/11/22 | 631 | 635 | 620 | 635 | 33,000 |
1988/11/21 | 614 | 621 | 613 | 621 | 17,000 |
1988/11/18 | 620 | 620 | 610 | 610 | 10,000 |
1988/11/17 | 620 | 620 | 601 | 601 | 13,000 |
1988/11/16 | 601 | 610 | 601 | 610 | 10,000 |
1988/11/15 | 610 | 610 | 595 | 595 | 15,000 |
1988/11/14 | 591 | 600 | 590 | 590 | 13,000 |
1988/11/11 | 590 | 590 | 590 | 590 | 8,000 |
1988/11/10 | 592 | 592 | 585 | 585 | 10,000 |
1988/11/09 | 590 | 590 | 590 | 590 | 1,000 |
1988/11/08 | 606 | 610 | 590 | 590 | 8,000 |
1988/11/07 | 614 | 614 | 600 | 600 | 5,000 |
1988/11/05 | 610 | 623 | 610 | 623 | 8,000 |
1988/11/04 | 629 | 630 | 619 | 620 | 13,000 |
1988/11/01 | 620 | 620 | 600 | 619 | 19,000 |
1988/10/31 | 630 | 630 | 630 | 630 | 17,000 |
1988/10/29 | 581 | 581 | 580 | 580 | 6,000 |
1988/10/28 | 585 | 585 | 580 | 580 | 4,000 |
1988/10/27 | 588 | 588 | 585 | 585 | 5,000 |
1988/10/26 | 590 | 590 | 582 | 585 | 7,000 |
1988/10/25 | 581 | 581 | 580 | 580 | 4,000 |
1988/10/24 | 580 | 580 | 580 | 580 | 8,000 |
1988/10/21 | 580 | 591 | 580 | 580 | 6,000 |
1988/10/20 | 599 | 599 | 594 | 599 | 6,000 |
1988/10/19 | 580 | 595 | 580 | 595 | 4,000 |
1988/10/18 | 597 | 598 | 580 | 580 | 10,000 |
1988/10/17 | 580 | 580 | 567 | 567 | 15,000 |
1988/10/14 | 609 | 609 | 599 | 599 | 8,000 |
1988/10/13 | 597 | 599 | 597 | 599 | 12,000 |
1988/10/12 | 580 | 580 | 567 | 567 | 9,000 |
1988/10/11 | 585 | 590 | 580 | 590 | 15,000 |
1988/10/07 | 582 | 585 | 580 | 580 | 21,000 |
1988/10/06 | 585 | 588 | 585 | 585 | 8,000 |
1988/10/05 | 591 | 591 | 585 | 586 | 39,000 |
1988/10/04 | 592 | 592 | 591 | 591 | 6,000 |
1988/10/03 | 601 | 604 | 600 | 600 | 10,000 |
1988/10/01 | 620 | 620 | 603 | 603 | 13,000 |
1988/09/30 | 592 | 623 | 592 | 620 | 12,000 |
1988/09/29 | 592 | 610 | 590 | 610 | 29,000 |
1988/09/28 | 590 | 596 | 585 | 587 | 24,000 |
1988/09/27 | 600 | 600 | 599 | 599 | 19,000 |
1988/09/26 | 600 | 610 | 600 | 600 | 15,000 |
1988/09/24 | 610 | 612 | 610 | 612 | 3,000 |
1988/09/22 | 631 | 631 | 610 | 610 | 13,000 |
1988/09/21 | 631 | 631 | 630 | 631 | 13,000 |
1988/09/20 | 633 | 633 | 633 | 633 | 13,000 |
1988/09/19 | 641 | 641 | 638 | 640 | 13,000 |
1988/09/16 | 649 | 649 | 641 | 641 | 7,000 |
1988/09/14 | 642 | 650 | 639 | 650 | 26,000 |
1988/09/13 | 660 | 660 | 660 | 660 | 2,000 |
1988/09/12 | 640 | 641 | 640 | 640 | 13,000 |
1988/09/09 | 631 | 638 | 630 | 638 | 10,000 |
1988/09/08 | 640 | 650 | 631 | 631 | 7,000 |
1988/09/07 | 651 | 651 | 645 | 650 | 10,000 |
1988/09/06 | 651 | 651 | 651 | 651 | 7,000 |
1988/09/03 | 650 | 654 | 650 | 651 | 7,000 |
1988/09/02 | 655 | 656 | 650 | 650 | 9,000 |
1988/09/01 | 650 | 659 | 650 | 654 | 8,000 |
1988/08/31 | 675 | 675 | 659 | 659 | 16,000 |
1988/08/30 | 685 | 685 | 671 | 671 | 10,000 |
1988/08/27 | 680 | 680 | 680 | 680 | 3,000 |
1988/08/26 | 692 | 692 | 660 | 690 | 15,000 |
1988/08/25 | 695 | 695 | 695 | 695 | 4,000 |
1988/08/24 | 715 | 715 | 715 | 715 | 1,000 |
1988/08/23 | 700 | 715 | 700 | 715 | 7,000 |
1988/08/19 | 681 | 691 | 681 | 691 | 15,000 |
1988/08/18 | 696 | 697 | 655 | 655 | 43,000 |
1988/08/17 | 700 | 701 | 695 | 695 | 12,000 |
1988/08/16 | 715 | 715 | 702 | 702 | 8,000 |
1988/08/15 | 710 | 710 | 710 | 710 | 3,000 |
1988/08/12 | 730 | 730 | 715 | 715 | 7,000 |
1988/08/11 | 719 | 720 | 710 | 720 | 16,000 |
1988/08/10 | 730 | 730 | 720 | 720 | 4,000 |
1988/08/08 | 750 | 750 | 745 | 750 | 3,000 |
1988/08/04 | 740 | 760 | 740 | 760 | 7,000 |
1988/08/03 | 720 | 730 | 720 | 730 | 5,000 |
1988/08/02 | 739 | 739 | 720 | 720 | 7,000 |
1988/08/01 | 751 | 751 | 739 | 739 | 8,000 |
1988/07/30 | 752 | 760 | 751 | 760 | 4,000 |
1988/07/29 | 761 | 761 | 761 | 761 | 6,000 |
1988/07/28 | 751 | 751 | 751 | 751 | 4,000 |
1988/07/27 | 720 | 730 | 720 | 721 | 25,000 |
1988/07/26 | 710 | 716 | 695 | 716 | 21,000 |
1988/07/23 | 780 | 780 | 750 | 750 | 9,000 |
1988/07/22 | 800 | 800 | 780 | 780 | 43,000 |
1988/07/21 | 810 | 810 | 799 | 800 | 25,000 |
1988/07/20 | 819 | 819 | 800 | 805 | 13,000 |
1988/07/19 | 830 | 830 | 819 | 819 | 22,000 |
1988/07/18 | 831 | 840 | 830 | 830 | 11,000 |
1988/07/15 | 846 | 850 | 831 | 831 | 26,000 |
1988/07/14 | 845 | 850 | 845 | 850 | 11,000 |
1988/07/13 | 847 | 850 | 845 | 847 | 51,000 |
1988/07/12 | 850 | 856 | 846 | 856 | 22,000 |
1988/07/11 | 870 | 870 | 850 | 850 | 18,000 |
1988/07/08 | 841 | 870 | 841 | 870 | 20,000 |
1988/07/07 | 860 | 868 | 842 | 868 | 15,000 |
1988/07/06 | 846 | 870 | 842 | 870 | 33,000 |
1988/07/05 | 850 | 870 | 850 | 870 | 15,000 |
1988/07/04 | 860 | 870 | 843 | 870 | 23,000 |
1988/07/02 | 850 | 860 | 850 | 860 | 10,000 |
1988/07/01 | 850 | 860 | 836 | 860 | 41,000 |
1988/06/30 | 845 | 860 | 830 | 860 | 61,000 |
1988/06/29 | 850 | 860 | 850 | 850 | 29,000 |
1988/06/28 | 851 | 855 | 851 | 851 | 22,000 |
1988/06/27 | 861 | 861 | 860 | 860 | 11,000 |
1988/06/25 | 851 | 851 | 850 | 850 | 11,000 |
1988/06/24 | 850 | 885 | 850 | 885 | 20,000 |
1988/06/23 | 880 | 887 | 845 | 850 | 43,000 |
1988/06/22 | 860 | 875 | 860 | 875 | 36,000 |
1988/06/21 | 889 | 889 | 861 | 861 | 26,000 |
1988/06/20 | 895 | 895 | 870 | 890 | 46,000 |
1988/06/17 | 855 | 875 | 850 | 875 | 65,000 |
1988/06/16 | 861 | 871 | 860 | 863 | 23,000 |
1988/06/15 | 873 | 880 | 855 | 856 | 36,000 |
1988/06/14 | 896 | 897 | 880 | 880 | 56,000 |
1988/06/13 | 870 | 880 | 856 | 873 | 77,000 |
1988/06/10 | 860 | 870 | 855 | 869 | 70,000 |
1988/06/09 | 846 | 860 | 840 | 855 | 44,000 |
1988/06/08 | 840 | 842 | 835 | 840 | 62,000 |
1988/06/07 | 852 | 860 | 840 | 840 | 38,000 |
1988/06/06 | 850 | 860 | 845 | 860 | 19,000 |
1988/06/04 | 835 | 845 | 830 | 840 | 36,000 |
1988/06/03 | 833 | 835 | 826 | 835 | 47,000 |
1988/06/02 | 840 | 840 | 840 | 840 | 16,000 |
1988/06/01 | 851 | 851 | 830 | 840 | 29,000 |
1988/05/31 | 859 | 859 | 840 | 841 | 46,000 |
1988/05/30 | 860 | 860 | 850 | 860 | 35,000 |
1988/05/28 | 831 | 840 | 830 | 840 | 39,000 |
1988/05/27 | 851 | 860 | 841 | 841 | 40,000 |
1988/05/26 | 855 | 870 | 851 | 856 | 21,000 |
1988/05/25 | 870 | 870 | 850 | 850 | 29,000 |
1988/05/24 | 890 | 890 | 870 | 870 | 17,000 |
1988/05/23 | 879 | 879 | 865 | 865 | 11,000 |
1988/05/20 | 898 | 898 | 880 | 885 | 18,000 |
1988/05/19 | 900 | 900 | 850 | 900 | 36,000 |
1988/05/18 | 881 | 900 | 880 | 890 | 49,000 |
1988/05/17 | 890 | 898 | 880 | 880 | 58,000 |
1988/05/16 | 889 | 889 | 880 | 889 | 44,000 |
1988/05/12 | 850 | 860 | 826 | 829 | 17,000 |
1988/05/11 | 864 | 874 | 854 | 854 | 40,000 |
1988/05/10 | 855 | 855 | 845 | 854 | 115,000 |
1988/05/09 | 861 | 861 | 860 | 860 | 5,000 |
1988/05/07 | 861 | 861 | 855 | 855 | 7,000 |
1988/05/06 | 870 | 870 | 855 | 860 | 24,000 |
1988/05/02 | 894 | 894 | 881 | 881 | 10,000 |
1988/04/30 | 890 | 895 | 890 | 895 | 9,000 |
1988/04/28 | 863 | 880 | 860 | 880 | 33,000 |
1988/04/27 | 875 | 875 | 860 | 860 | 25,000 |
1988/04/26 | 900 | 900 | 871 | 871 | 51,000 |
1988/04/25 | 851 | 900 | 841 | 900 | 39,000 |
1988/04/23 | 840 | 850 | 830 | 850 | 20,000 |
1988/04/22 | 831 | 848 | 825 | 835 | 43,000 |
1988/04/21 | 850 | 850 | 831 | 831 | 20,000 |
1988/04/20 | 840 | 840 | 830 | 830 | 19,000 |
1988/04/19 | 832 | 840 | 827 | 830 | 14,000 |
1988/04/18 | 831 | 840 | 825 | 825 | 18,000 |
1988/04/15 | 816 | 835 | 816 | 825 | 22,000 |
1988/04/14 | 820 | 830 | 816 | 820 | 32,000 |
1988/04/13 | 835 | 835 | 820 | 820 | 21,000 |
1988/04/12 | 821 | 825 | 815 | 825 | 44,000 |
1988/04/11 | 820 | 826 | 811 | 811 | 49,000 |
1988/04/08 | 825 | 825 | 820 | 820 | 18,000 |
1988/04/07 | 840 | 840 | 825 | 825 | 25,000 |
1988/04/06 | 827 | 830 | 815 | 825 | 38,000 |
1988/04/05 | 820 | 840 | 820 | 822 | 28,000 |
1988/04/04 | 827 | 840 | 821 | 822 | 27,000 |
1988/04/02 | 835 | 835 | 825 | 825 | 8,000 |
1988/04/01 | 833 | 840 | 830 | 840 | 16,000 |
1988/03/31 | 836 | 838 | 830 | 830 | 17,000 |
1988/03/30 | 851 | 860 | 830 | 835 | 22,000 |
1988/03/29 | 851 | 851 | 850 | 850 | 3,000 |
1988/03/28 | 860 | 860 | 840 | 840 | 19,000 |
1988/03/26 | 825 | 825 | 825 | 825 | 23,000 |
1988/03/25 | 880 | 880 | 850 | 850 | 19,000 |
1988/03/24 | 901 | 910 | 898 | 900 | 37,000 |
1988/03/23 | 870 | 898 | 870 | 898 | 21,000 |
1988/03/22 | 829 | 852 | 828 | 845 | 38,000 |
1988/03/18 | 822 | 830 | 822 | 828 | 40,000 |
1988/03/17 | 825 | 829 | 821 | 821 | 21,000 |
1988/03/16 | 820 | 830 | 820 | 820 | 37,000 |
1988/03/15 | 822 | 830 | 820 | 820 | 34,000 |
1988/03/14 | 840 | 840 | 820 | 820 | 45,000 |
1988/03/11 | 846 | 850 | 830 | 830 | 30,000 |
1988/03/10 | 860 | 860 | 845 | 845 | 43,000 |
1988/03/09 | 871 | 871 | 840 | 850 | 48,000 |
1988/03/08 | 895 | 895 | 865 | 865 | 49,000 |
1988/03/07 | 880 | 887 | 876 | 885 | 21,000 |
1988/03/05 | 873 | 880 | 872 | 872 | 13,000 |
1988/03/04 | 877 | 880 | 870 | 877 | 27,000 |
1988/03/03 | 871 | 891 | 871 | 871 | 33,000 |
1988/03/02 | 868 | 872 | 866 | 868 | 40,000 |
1988/03/01 | 881 | 881 | 866 | 866 | 23,000 |
1988/02/29 | 880 | 880 | 865 | 871 | 26,000 |
1988/02/27 | 866 | 875 | 865 | 875 | 14,000 |
1988/02/26 | 875 | 876 | 860 | 865 | 34,000 |
1988/02/25 | 885 | 890 | 860 | 875 | 9,000 |
1988/02/24 | 898 | 899 | 885 | 890 | 17,000 |
1988/02/23 | 900 | 900 | 900 | 900 | 16,000 |
1988/02/22 | 890 | 890 | 859 | 859 | 52,000 |
1988/02/19 | 900 | 901 | 876 | 880 | 44,000 |
1988/02/18 | 861 | 883 | 861 | 875 | 24,000 |
1988/02/17 | 880 | 880 | 860 | 860 | 49,000 |
1988/02/16 | 900 | 900 | 900 | 900 | 23,000 |
1988/02/15 | 940 | 950 | 930 | 930 | 28,000 |
1988/02/10 | 900 | 900 | 860 | 860 | 50,000 |
1988/02/09 | 910 | 911 | 900 | 901 | 27,000 |
1988/02/08 | 925 | 925 | 911 | 911 | 13,000 |
1988/02/06 | 922 | 930 | 920 | 929 | 12,000 |
1988/02/05 | 945 | 945 | 911 | 920 | 52,000 |
1988/02/04 | 950 | 960 | 930 | 935 | 68,000 |
1988/02/03 | 961 | 961 | 945 | 945 | 45,000 |
1988/02/02 | 950 | 950 | 911 | 911 | 24,000 |
1988/02/01 | 999 | 1,000 | 980 | 980 | 20,000 |
1988/01/29 | 980 | 1,000 | 980 | 1,000 | 30,000 |
1988/01/28 | 961 | 980 | 950 | 980 | 25,000 |
1988/01/27 | 990 | 1,000 | 960 | 960 | 47,000 |
1988/01/26 | 1,000 | 1,020 | 980 | 990 | 59,000 |
1988/01/25 | 1,010 | 1,020 | 990 | 990 | 43,000 |
1988/01/23 | 1,070 | 1,090 | 990 | 990 | 124,000 |
1988/01/22 | 970 | 1,050 | 970 | 1,050 | 218,000 |
1988/01/20 | 820 | 861 | 819 | 861 | 34,000 |
1988/01/19 | 831 | 831 | 820 | 820 | 16,000 |
1988/01/18 | 850 | 860 | 830 | 830 | 24,000 |
1988/01/14 | 820 | 830 | 820 | 830 | 28,000 |
1988/01/13 | 850 | 850 | 850 | 850 | 16,000 |
1988/01/12 | 860 | 860 | 850 | 850 | 22,000 |
1988/01/11 | 870 | 870 | 851 | 860 | 28,000 |
1988/01/08 | 887 | 887 | 870 | 870 | 24,000 |
1988/01/07 | 885 | 885 | 860 | 860 | 24,000 |
1988/01/06 | 850 | 880 | 845 | 845 | 45,000 |
1988/01/05 | 851 | 870 | 849 | 850 | 26,000 |