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 |
---|---|---|---|---|---|
1992/12/29 | 389 | 389 | 389 | 389 | 3,000 |
1992/12/25 | 390 | 390 | 390 | 390 | 3,000 |
1992/12/22 | 395 | 395 | 395 | 395 | 6,000 |
1992/12/21 | 371 | 371 | 370 | 370 | 10,000 |
1992/12/18 | 405 | 405 | 405 | 405 | 2,000 |
1992/12/17 | 407 | 407 | 401 | 401 | 3,000 |
1992/12/16 | 409 | 409 | 409 | 409 | 1,000 |
1992/12/15 | 414 | 414 | 414 | 414 | 1,000 |
1992/12/14 | 414 | 414 | 414 | 414 | 2,000 |
1992/12/11 | 416 | 417 | 411 | 414 | 9,000 |
1992/12/10 | 400 | 409 | 400 | 409 | 10,000 |
1992/12/09 | 400 | 400 | 400 | 400 | 2,000 |
1992/12/08 | 390 | 390 | 390 | 390 | 2,000 |
1992/12/04 | 389 | 390 | 389 | 390 | 6,000 |
1992/12/03 | 390 | 390 | 390 | 390 | 1,000 |
1992/12/02 | 394 | 394 | 394 | 394 | 5,000 |
1992/12/01 | 392 | 397 | 392 | 394 | 5,000 |
1992/11/30 | 391 | 391 | 386 | 386 | 10,000 |
1992/11/27 | 361 | 361 | 361 | 361 | 3,000 |
1992/11/26 | 363 | 368 | 358 | 358 | 17,000 |
1992/11/24 | 341 | 345 | 341 | 343 | 16,000 |
1992/11/20 | 347 | 347 | 341 | 341 | 6,000 |
1992/11/19 | 348 | 349 | 347 | 347 | 26,000 |
1992/11/18 | 338 | 347 | 338 | 347 | 8,000 |
1992/11/17 | 348 | 348 | 348 | 348 | 1,000 |
1992/11/16 | 355 | 355 | 355 | 355 | 3,000 |
1992/11/13 | 359 | 359 | 359 | 359 | 4,000 |
1992/11/12 | 361 | 361 | 361 | 361 | 3,000 |
1992/11/10 | 390 | 390 | 390 | 390 | 1,000 |
1992/11/09 | 400 | 400 | 400 | 400 | 1,000 |
1992/11/06 | 395 | 395 | 395 | 395 | 2,000 |
1992/11/05 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/04 | 400 | 400 | 390 | 390 | 7,000 |
1992/11/02 | 406 | 406 | 406 | 406 | 11,000 |
1992/10/30 | 391 | 391 | 386 | 386 | 4,000 |
1992/10/29 | 386 | 386 | 381 | 381 | 3,000 |
1992/10/28 | 381 | 381 | 381 | 381 | 1,000 |
1992/10/27 | 380 | 380 | 380 | 380 | 3,000 |
1992/10/26 | 386 | 386 | 380 | 380 | 3,000 |
1992/10/23 | 390 | 390 | 390 | 390 | 3,000 |
1992/10/20 | 390 | 390 | 390 | 390 | 2,000 |
1992/10/19 | 410 | 410 | 400 | 400 | 5,000 |
1992/10/16 | 411 | 411 | 410 | 410 | 4,000 |
1992/10/15 | 404 | 404 | 404 | 404 | 1,000 |
1992/10/14 | 405 | 405 | 404 | 404 | 3,000 |
1992/10/13 | 387 | 400 | 385 | 400 | 6,000 |
1992/10/12 | 390 | 390 | 390 | 390 | 7,000 |
1992/10/09 | 395 | 395 | 395 | 395 | 1,000 |
1992/10/08 | 400 | 400 | 395 | 395 | 3,000 |
1992/10/07 | 390 | 400 | 390 | 400 | 8,000 |
1992/10/06 | 400 | 400 | 400 | 400 | 2,000 |
1992/10/05 | 402 | 402 | 400 | 400 | 3,000 |
1992/10/02 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/01 | 400 | 400 | 400 | 400 | 13,000 |
1992/09/30 | 400 | 400 | 400 | 400 | 7,000 |
1992/09/29 | 416 | 416 | 415 | 415 | 3,000 |
1992/09/28 | 420 | 420 | 420 | 420 | 5,000 |
1992/09/25 | 421 | 430 | 420 | 420 | 14,000 |
1992/09/24 | 430 | 430 | 420 | 420 | 9,000 |
1992/09/22 | 410 | 420 | 410 | 420 | 6,000 |
1992/09/18 | 406 | 407 | 406 | 407 | 6,000 |
1992/09/17 | 401 | 407 | 401 | 407 | 8,000 |
1992/09/16 | 430 | 430 | 420 | 420 | 6,000 |
1992/09/14 | 430 | 430 | 422 | 430 | 7,000 |
1992/09/11 | 440 | 450 | 430 | 430 | 12,000 |
1992/09/09 | 420 | 425 | 420 | 425 | 8,000 |
1992/09/08 | 457 | 460 | 450 | 450 | 15,000 |
1992/09/07 | 451 | 460 | 450 | 460 | 47,000 |
1992/09/03 | 444 | 445 | 421 | 421 | 27,000 |
1992/09/02 | 465 | 470 | 440 | 440 | 32,000 |
1992/09/01 | 460 | 475 | 460 | 470 | 80,000 |
1992/08/31 | 450 | 460 | 450 | 455 | 97,000 |
1992/08/27 | 390 | 410 | 390 | 410 | 118,000 |
1992/08/26 | 398 | 405 | 394 | 395 | 52,000 |
1992/08/25 | 389 | 394 | 385 | 394 | 60,000 |
1992/08/21 | 300 | 306 | 300 | 305 | 97,000 |
1992/08/20 | 295 | 302 | 285 | 300 | 55,000 |
1992/08/19 | 307 | 307 | 294 | 300 | 7,000 |
1992/08/18 | 312 | 312 | 307 | 307 | 9,000 |
1992/08/17 | 310 | 312 | 305 | 305 | 15,000 |
1992/08/14 | 310 | 310 | 310 | 310 | 12,000 |
1992/08/13 | 325 | 326 | 325 | 325 | 9,000 |
1992/08/11 | 369 | 370 | 369 | 370 | 3,000 |
1992/08/07 | 380 | 380 | 380 | 380 | 1,000 |
1992/08/06 | 381 | 385 | 380 | 380 | 5,000 |
1992/08/05 | 379 | 379 | 379 | 379 | 1,000 |
1992/08/04 | 380 | 380 | 380 | 380 | 1,000 |
1992/08/03 | 385 | 385 | 380 | 380 | 6,000 |
1992/07/31 | 388 | 389 | 385 | 385 | 12,000 |
1992/07/30 | 389 | 389 | 389 | 389 | 2,000 |
1992/07/29 | 395 | 395 | 389 | 389 | 5,000 |
1992/07/28 | 389 | 389 | 389 | 389 | 5,000 |
1992/07/27 | 402 | 405 | 400 | 400 | 17,000 |
1992/07/24 | 402 | 402 | 401 | 401 | 4,000 |
1992/07/23 | 401 | 401 | 401 | 401 | 7,000 |
1992/07/22 | 430 | 430 | 421 | 421 | 7,000 |
1992/07/21 | 429 | 429 | 429 | 429 | 3,000 |
1992/07/20 | 445 | 445 | 445 | 445 | 4,000 |
1992/07/17 | 452 | 452 | 452 | 452 | 1,000 |
1992/07/16 | 458 | 458 | 452 | 452 | 6,000 |
1992/07/15 | 458 | 458 | 458 | 458 | 2,000 |
1992/07/14 | 452 | 455 | 452 | 455 | 5,000 |
1992/07/13 | 447 | 447 | 447 | 447 | 3,000 |
1992/07/10 | 465 | 465 | 447 | 447 | 7,000 |
1992/07/09 | 470 | 470 | 465 | 465 | 8,000 |
1992/07/08 | 470 | 470 | 465 | 470 | 5,000 |
1992/07/07 | 470 | 470 | 470 | 470 | 5,000 |
1992/07/06 | 465 | 465 | 465 | 465 | 3,000 |
1992/07/03 | 456 | 465 | 456 | 465 | 8,000 |
1992/07/02 | 450 | 455 | 450 | 455 | 5,000 |
1992/07/01 | 450 | 450 | 445 | 445 | 2,000 |
1992/06/30 | 455 | 455 | 450 | 450 | 8,000 |
1992/06/29 | 450 | 451 | 450 | 450 | 6,000 |
1992/06/26 | 446 | 450 | 445 | 450 | 8,000 |
1992/06/25 | 450 | 450 | 440 | 445 | 15,000 |
1992/06/24 | 460 | 465 | 450 | 450 | 5,000 |
1992/06/23 | 460 | 460 | 460 | 460 | 5,000 |
1992/06/22 | 465 | 470 | 460 | 470 | 17,000 |
1992/06/19 | 470 | 470 | 465 | 465 | 6,000 |
1992/06/18 | 490 | 490 | 490 | 490 | 3,000 |
1992/06/17 | 495 | 495 | 490 | 490 | 5,000 |
1992/06/16 | 515 | 515 | 515 | 515 | 3,000 |
1992/06/15 | 515 | 515 | 515 | 515 | 4,000 |
1992/06/12 | 520 | 520 | 515 | 515 | 7,000 |
1992/06/11 | 523 | 523 | 521 | 521 | 4,000 |
1992/06/10 | 521 | 521 | 521 | 521 | 2,000 |
1992/06/09 | 520 | 520 | 520 | 520 | 5,000 |
1992/06/08 | 539 | 539 | 530 | 530 | 10,000 |
1992/06/05 | 540 | 540 | 540 | 540 | 4,000 |
1992/06/04 | 540 | 540 | 530 | 540 | 7,000 |
1992/06/03 | 548 | 548 | 540 | 540 | 11,000 |
1992/06/02 | 537 | 550 | 537 | 550 | 6,000 |
1992/06/01 | 535 | 535 | 535 | 535 | 12,000 |
1992/05/29 | 571 | 571 | 571 | 571 | 1,000 |
1992/05/28 | 580 | 590 | 570 | 570 | 5,000 |
1992/05/27 | 595 | 595 | 595 | 595 | 1,000 |
1992/05/26 | 576 | 577 | 575 | 575 | 5,000 |
1992/05/25 | 572 | 572 | 572 | 572 | 1,000 |
1992/05/22 | 611 | 611 | 570 | 570 | 12,000 |
1992/05/21 | 610 | 610 | 610 | 610 | 5,000 |
1992/05/20 | 635 | 635 | 630 | 630 | 2,000 |
1992/05/19 | 640 | 640 | 635 | 635 | 5,000 |
1992/05/18 | 635 | 635 | 635 | 635 | 2,000 |
1992/05/15 | 670 | 670 | 649 | 649 | 10,000 |
1992/05/14 | 640 | 660 | 640 | 660 | 14,000 |
1992/05/13 | 620 | 634 | 620 | 630 | 26,000 |
1992/05/12 | 601 | 610 | 601 | 610 | 21,000 |
1992/05/11 | 586 | 600 | 586 | 600 | 23,000 |
1992/05/08 | 584 | 584 | 565 | 575 | 25,000 |
1992/05/07 | 564 | 564 | 564 | 564 | 2,000 |
1992/05/06 | 565 | 565 | 562 | 563 | 5,000 |
1992/05/01 | 554 | 575 | 554 | 575 | 3,000 |
1992/04/30 | 551 | 551 | 551 | 551 | 6,000 |
1992/04/28 | 550 | 550 | 550 | 550 | 6,000 |
1992/04/24 | 590 | 590 | 580 | 580 | 4,000 |
1992/04/23 | 590 | 590 | 580 | 580 | 2,000 |
1992/04/20 | 620 | 620 | 620 | 620 | 2,000 |
1992/04/16 | 620 | 625 | 619 | 620 | 7,000 |
1992/04/15 | 610 | 610 | 610 | 610 | 3,000 |
1992/04/14 | 611 | 616 | 601 | 616 | 33,000 |
1992/04/13 | 620 | 620 | 620 | 620 | 20,000 |
1992/04/10 | 560 | 570 | 560 | 570 | 23,000 |
1992/04/09 | 610 | 610 | 590 | 590 | 32,000 |
1992/04/08 | 630 | 630 | 620 | 620 | 6,000 |
1992/04/06 | 669 | 670 | 669 | 670 | 7,000 |
1992/04/03 | 670 | 670 | 670 | 670 | 9,000 |
1992/04/02 | 670 | 670 | 670 | 670 | 5,000 |
1992/04/01 | 675 | 675 | 675 | 675 | 5,000 |
1992/03/31 | 680 | 680 | 680 | 680 | 1,000 |
1992/03/27 | 675 | 680 | 675 | 680 | 2,000 |
1992/03/26 | 679 | 679 | 675 | 675 | 5,000 |
1992/03/26 | 1 -> 1.10 分割 | ||||
1992/03/25 | 740 | 751 | 740 | 741 | 20,000 |
1992/03/23 | 812 | 812 | 800 | 800 | 16,000 |
1992/03/19 | 810 | 820 | 810 | 812 | 52,000 |
1992/03/18 | 810 | 810 | 800 | 810 | 39,000 |
1992/03/17 | 820 | 830 | 810 | 810 | 71,000 |
1992/03/16 | 829 | 830 | 829 | 830 | 32,000 |
1992/03/13 | 829 | 830 | 829 | 830 | 15,000 |
1992/03/12 | 830 | 830 | 830 | 830 | 40,000 |
1992/03/11 | 830 | 830 | 830 | 830 | 17,000 |
1992/03/10 | 831 | 831 | 830 | 830 | 9,000 |
1992/03/09 | 830 | 835 | 830 | 831 | 4,000 |
1992/03/06 | 818 | 821 | 818 | 821 | 5,000 |
1992/03/05 | 837 | 837 | 817 | 818 | 4,000 |
1992/03/04 | 825 | 838 | 825 | 838 | 13,000 |
1992/03/03 | 835 | 835 | 830 | 830 | 8,000 |
1992/03/02 | 800 | 805 | 800 | 805 | 3,000 |
1992/02/28 | 801 | 802 | 801 | 801 | 5,000 |
1992/02/27 | 805 | 805 | 805 | 805 | 2,000 |
1992/02/26 | 805 | 810 | 801 | 801 | 33,000 |
1992/02/25 | 805 | 805 | 805 | 805 | 5,000 |
1992/02/24 | 805 | 806 | 805 | 805 | 5,000 |
1992/02/21 | 801 | 811 | 801 | 805 | 8,000 |
1992/02/20 | 811 | 811 | 811 | 811 | 9,000 |
1992/02/18 | 813 | 820 | 813 | 820 | 11,000 |
1992/02/17 | 810 | 811 | 810 | 811 | 10,000 |
1992/02/14 | 811 | 813 | 810 | 811 | 9,000 |
1992/02/13 | 813 | 813 | 810 | 811 | 7,000 |
1992/02/12 | 813 | 813 | 813 | 813 | 1,000 |
1992/02/10 | 839 | 844 | 830 | 830 | 4,000 |
1992/02/07 | 849 | 849 | 839 | 839 | 5,000 |
1992/02/06 | 806 | 820 | 806 | 820 | 2,000 |
1992/02/05 | 794 | 794 | 794 | 794 | 1,000 |
1992/02/04 | 801 | 801 | 793 | 794 | 8,000 |
1992/02/03 | 793 | 793 | 793 | 793 | 1,000 |
1992/01/31 | 780 | 792 | 780 | 792 | 4,000 |
1992/01/30 | 773 | 785 | 773 | 778 | 4,000 |
1992/01/29 | 772 | 773 | 772 | 773 | 2,000 |
1992/01/28 | 771 | 771 | 771 | 771 | 3,000 |
1992/01/24 | 775 | 775 | 771 | 771 | 3,000 |
1992/01/23 | 789 | 789 | 775 | 775 | 7,000 |
1992/01/22 | 770 | 770 | 770 | 770 | 4,000 |
1992/01/21 | 779 | 780 | 770 | 770 | 8,000 |
1992/01/20 | 790 | 790 | 790 | 790 | 1,000 |
1992/01/16 | 800 | 800 | 800 | 800 | 1,000 |
1992/01/14 | 820 | 820 | 805 | 805 | 2,000 |
1992/01/13 | 820 | 820 | 820 | 820 | 5,000 |
1992/01/10 | 830 | 830 | 830 | 830 | 3,000 |
1992/01/09 | 850 | 850 | 840 | 840 | 10,000 |
1992/01/08 | 850 | 859 | 850 | 859 | 3,000 |
1992/01/07 | 870 | 870 | 860 | 860 | 7,000 |