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 |
---|---|---|---|---|---|
1995/12/29 | 419 | 419 | 410 | 410 | 5,000 |
1995/12/28 | 421 | 421 | 420 | 421 | 10,000 |
1995/12/27 | 417 | 424 | 411 | 420 | 31,000 |
1995/12/26 | 408 | 410 | 406 | 407 | 25,000 |
1995/12/25 | 414 | 415 | 406 | 407 | 33,000 |
1995/12/22 | 400 | 410 | 400 | 405 | 30,000 |
1995/12/21 | 385 | 402 | 385 | 398 | 49,000 |
1995/12/20 | 385 | 391 | 380 | 380 | 29,000 |
1995/12/19 | 390 | 390 | 385 | 385 | 7,000 |
1995/12/18 | 395 | 395 | 385 | 385 | 16,000 |
1995/12/15 | 395 | 395 | 395 | 395 | 14,000 |
1995/12/14 | 395 | 395 | 385 | 386 | 7,000 |
1995/12/13 | 385 | 385 | 385 | 385 | 5,000 |
1995/12/12 | 395 | 395 | 390 | 390 | 10,000 |
1995/12/11 | 395 | 395 | 391 | 395 | 9,000 |
1995/12/08 | 389 | 395 | 385 | 395 | 33,000 |
1995/12/07 | 384 | 389 | 384 | 389 | 29,000 |
1995/12/06 | 376 | 385 | 376 | 385 | 9,000 |
1995/12/05 | 381 | 385 | 378 | 378 | 27,000 |
1995/12/04 | 385 | 385 | 374 | 375 | 15,000 |
1995/12/01 | 369 | 380 | 365 | 380 | 22,000 |
1995/11/30 | 351 | 365 | 351 | 365 | 16,000 |
1995/11/29 | 360 | 360 | 350 | 350 | 22,000 |
1995/11/28 | 360 | 360 | 360 | 360 | 6,000 |
1995/11/27 | 360 | 360 | 360 | 360 | 2,000 |
1995/11/24 | 350 | 360 | 350 | 360 | 6,000 |
1995/11/21 | 348 | 360 | 348 | 360 | 3,000 |
1995/11/20 | 355 | 355 | 340 | 345 | 19,000 |
1995/11/17 | 355 | 355 | 355 | 355 | 1,000 |
1995/11/16 | 355 | 355 | 350 | 350 | 7,000 |
1995/11/15 | 355 | 355 | 355 | 355 | 7,000 |
1995/11/14 | 365 | 365 | 365 | 365 | 6,000 |
1995/11/13 | 372 | 375 | 370 | 372 | 13,000 |
1995/11/10 | 372 | 372 | 372 | 372 | 3,000 |
1995/11/09 | 367 | 372 | 366 | 372 | 6,000 |
1995/11/08 | 366 | 366 | 360 | 365 | 11,000 |
1995/11/07 | 360 | 360 | 360 | 360 | 7,000 |
1995/11/06 | 360 | 379 | 360 | 379 | 12,000 |
1995/11/02 | 364 | 365 | 362 | 362 | 9,000 |
1995/11/01 | 360 | 364 | 360 | 364 | 10,000 |
1995/10/31 | 360 | 360 | 360 | 360 | 5,000 |
1995/10/30 | 355 | 365 | 355 | 355 | 23,000 |
1995/10/27 | 347 | 350 | 344 | 350 | 16,000 |
1995/10/26 | 345 | 345 | 345 | 345 | 6,000 |
1995/10/25 | 345 | 345 | 345 | 345 | 2,000 |
1995/10/24 | 345 | 345 | 345 | 345 | 4,000 |
1995/10/23 | 345 | 347 | 345 | 347 | 3,000 |
1995/10/20 | 345 | 349 | 345 | 345 | 5,000 |
1995/10/19 | 342 | 342 | 342 | 342 | 4,000 |
1995/10/18 | 340 | 340 | 340 | 340 | 14,000 |
1995/10/17 | 346 | 350 | 340 | 340 | 3,000 |
1995/10/12 | 348 | 348 | 348 | 348 | 1,000 |
1995/10/11 | 341 | 341 | 341 | 341 | 2,000 |
1995/10/09 | 343 | 343 | 341 | 341 | 5,000 |
1995/10/06 | 348 | 350 | 344 | 350 | 6,000 |
1995/10/05 | 349 | 350 | 349 | 349 | 4,000 |
1995/10/04 | 346 | 350 | 346 | 350 | 6,000 |
1995/10/03 | 343 | 350 | 342 | 345 | 6,000 |
1995/10/02 | 350 | 350 | 341 | 341 | 5,000 |
1995/09/29 | 355 | 355 | 355 | 355 | 2,000 |
1995/09/28 | 360 | 360 | 360 | 360 | 1,000 |
1995/09/27 | 360 | 360 | 360 | 360 | 1,000 |
1995/09/26 | 346 | 349 | 346 | 349 | 2,000 |
1995/09/25 | 362 | 363 | 340 | 340 | 7,000 |
1995/09/22 | 371 | 371 | 365 | 365 | 5,000 |
1995/09/21 | 383 | 383 | 383 | 383 | 1,000 |
1995/09/20 | 395 | 400 | 390 | 390 | 12,000 |
1995/09/19 | 390 | 395 | 390 | 395 | 4,000 |
1995/09/18 | 399 | 399 | 390 | 390 | 23,000 |
1995/09/14 | 388 | 396 | 388 | 390 | 21,000 |
1995/09/13 | 383 | 383 | 382 | 382 | 3,000 |
1995/09/12 | 383 | 384 | 380 | 380 | 6,000 |
1995/09/11 | 370 | 380 | 370 | 380 | 8,000 |
1995/09/08 | 370 | 370 | 370 | 370 | 2,000 |
1995/09/07 | 340 | 340 | 340 | 340 | 2,000 |
1995/09/06 | 342 | 342 | 341 | 341 | 3,000 |
1995/09/05 | 350 | 350 | 342 | 347 | 13,000 |
1995/09/04 | 350 | 360 | 346 | 346 | 16,000 |
1995/09/01 | 365 | 369 | 355 | 355 | 12,000 |
1995/08/31 | 370 | 370 | 370 | 370 | 9,000 |
1995/08/30 | 374 | 374 | 372 | 373 | 4,000 |
1995/08/29 | 360 | 370 | 360 | 370 | 6,000 |
1995/08/28 | 356 | 356 | 356 | 356 | 1,000 |
1995/08/25 | 371 | 371 | 371 | 371 | 8,000 |
1995/08/24 | 366 | 366 | 361 | 361 | 8,000 |
1995/08/23 | 370 | 370 | 366 | 366 | 6,000 |
1995/08/22 | 374 | 375 | 371 | 375 | 11,000 |
1995/08/21 | 375 | 379 | 375 | 379 | 6,000 |
1995/08/18 | 381 | 381 | 380 | 380 | 5,000 |
1995/08/17 | 382 | 390 | 382 | 383 | 17,000 |
1995/08/16 | 373 | 380 | 370 | 380 | 20,000 |
1995/08/15 | 362 | 363 | 360 | 363 | 11,000 |
1995/08/14 | 350 | 363 | 350 | 363 | 6,000 |
1995/08/11 | 331 | 345 | 331 | 345 | 5,000 |
1995/08/10 | 328 | 330 | 328 | 330 | 3,000 |
1995/08/09 | 327 | 327 | 326 | 326 | 3,000 |
1995/08/08 | 325 | 325 | 325 | 325 | 5,000 |
1995/08/07 | 326 | 326 | 325 | 325 | 4,000 |
1995/08/04 | 330 | 330 | 325 | 326 | 10,000 |
1995/08/03 | 330 | 330 | 329 | 329 | 3,000 |
1995/08/02 | 325 | 325 | 325 | 325 | 1,000 |
1995/08/01 | 330 | 330 | 330 | 330 | 7,000 |
1995/07/31 | 333 | 333 | 333 | 333 | 3,000 |
1995/07/28 | 330 | 330 | 330 | 330 | 1,000 |
1995/07/27 | 330 | 330 | 330 | 330 | 2,000 |
1995/07/26 | 340 | 340 | 330 | 330 | 2,000 |
1995/07/25 | 345 | 345 | 341 | 341 | 3,000 |
1995/07/21 | 344 | 344 | 340 | 340 | 2,000 |
1995/07/20 | 340 | 349 | 340 | 349 | 4,000 |
1995/07/19 | 360 | 360 | 355 | 355 | 4,000 |
1995/07/18 | 370 | 379 | 370 | 370 | 15,000 |
1995/07/17 | 370 | 370 | 370 | 370 | 6,000 |
1995/07/14 | 370 | 375 | 370 | 375 | 4,000 |
1995/07/13 | 360 | 363 | 355 | 360 | 19,000 |
1995/07/12 | 325 | 340 | 325 | 340 | 10,000 |
1995/07/11 | 325 | 325 | 321 | 321 | 7,000 |
1995/07/10 | 320 | 325 | 320 | 325 | 9,000 |
1995/07/06 | 298 | 310 | 290 | 310 | 6,000 |
1995/07/05 | 290 | 298 | 290 | 298 | 7,000 |
1995/07/04 | 272 | 290 | 272 | 290 | 2,000 |
1995/07/03 | 271 | 271 | 271 | 271 | 6,000 |
1995/06/29 | 291 | 291 | 291 | 291 | 10,000 |
1995/06/28 | 300 | 305 | 295 | 295 | 6,000 |
1995/06/27 | 300 | 305 | 300 | 305 | 3,000 |
1995/06/26 | 300 | 300 | 298 | 298 | 7,000 |
1995/06/22 | 271 | 271 | 270 | 270 | 10,000 |
1995/06/21 | 275 | 275 | 270 | 270 | 4,000 |
1995/06/20 | 275 | 275 | 275 | 275 | 1,000 |
1995/06/19 | 270 | 270 | 270 | 270 | 2,000 |
1995/06/16 | 280 | 280 | 264 | 265 | 11,000 |
1995/06/15 | 288 | 288 | 280 | 280 | 8,000 |
1995/06/14 | 290 | 290 | 288 | 290 | 18,000 |
1995/06/13 | 300 | 300 | 290 | 290 | 7,000 |
1995/06/12 | 290 | 290 | 290 | 290 | 5,000 |
1995/06/09 | 322 | 322 | 320 | 320 | 3,000 |
1995/06/08 | 330 | 330 | 330 | 330 | 2,000 |
1995/06/07 | 332 | 332 | 332 | 332 | 2,000 |
1995/06/06 | 332 | 332 | 331 | 331 | 6,000 |
1995/06/05 | 332 | 332 | 332 | 332 | 2,000 |
1995/06/02 | 333 | 334 | 330 | 331 | 8,000 |
1995/06/01 | 330 | 330 | 330 | 330 | 1,000 |
1995/05/31 | 334 | 334 | 334 | 334 | 3,000 |
1995/05/26 | 339 | 339 | 334 | 334 | 2,000 |
1995/05/25 | 351 | 351 | 351 | 351 | 2,000 |
1995/05/23 | 353 | 353 | 351 | 351 | 4,000 |
1995/05/22 | 360 | 360 | 360 | 360 | 1,000 |
1995/05/19 | 374 | 374 | 370 | 370 | 2,000 |
1995/05/18 | 375 | 375 | 375 | 375 | 2,000 |
1995/05/17 | 380 | 380 | 380 | 380 | 17,000 |
1995/05/16 | 387 | 387 | 387 | 387 | 1,000 |
1995/05/15 | 378 | 389 | 377 | 389 | 35,000 |
1995/05/12 | 376 | 380 | 375 | 380 | 16,000 |
1995/05/11 | 368 | 370 | 368 | 370 | 4,000 |
1995/05/10 | 369 | 369 | 360 | 368 | 23,000 |
1995/05/09 | 359 | 360 | 359 | 360 | 7,000 |
1995/05/08 | 360 | 360 | 360 | 360 | 4,000 |
1995/05/02 | 360 | 360 | 350 | 360 | 8,000 |
1995/05/01 | 370 | 370 | 365 | 365 | 2,000 |
1995/04/28 | 373 | 373 | 370 | 370 | 3,000 |
1995/04/27 | 375 | 375 | 375 | 375 | 1,000 |
1995/04/26 | 375 | 375 | 375 | 375 | 5,000 |
1995/04/25 | 373 | 375 | 370 | 375 | 8,000 |
1995/04/24 | 363 | 373 | 363 | 373 | 5,000 |
1995/04/21 | 358 | 360 | 358 | 360 | 4,000 |
1995/04/20 | 351 | 355 | 351 | 355 | 9,000 |
1995/04/19 | 351 | 351 | 351 | 351 | 2,000 |
1995/04/18 | 351 | 355 | 351 | 355 | 4,000 |
1995/04/17 | 359 | 359 | 355 | 355 | 6,000 |
1995/04/13 | 360 | 360 | 360 | 360 | 2,000 |
1995/04/12 | 370 | 370 | 360 | 360 | 7,000 |
1995/04/11 | 375 | 375 | 370 | 370 | 3,000 |
1995/04/10 | 365 | 370 | 365 | 370 | 3,000 |
1995/04/06 | 357 | 365 | 356 | 365 | 8,000 |
1995/04/05 | 357 | 357 | 356 | 356 | 2,000 |
1995/04/03 | 370 | 370 | 351 | 351 | 5,000 |
1995/03/31 | 385 | 385 | 375 | 375 | 6,000 |
1995/03/30 | 380 | 380 | 375 | 380 | 8,000 |
1995/03/29 | 399 | 399 | 399 | 399 | 1,000 |
1995/03/28 | 401 | 401 | 401 | 401 | 10,000 |
1995/03/24 | 350 | 355 | 339 | 355 | 14,000 |
1995/03/23 | 351 | 351 | 350 | 351 | 11,000 |
1995/03/22 | 350 | 356 | 350 | 351 | 7,000 |
1995/03/20 | 375 | 380 | 355 | 355 | 11,000 |
1995/03/17 | 385 | 390 | 380 | 380 | 17,000 |
1995/03/16 | 405 | 405 | 390 | 390 | 9,000 |
1995/03/15 | 405 | 405 | 405 | 405 | 1,000 |
1995/03/14 | 410 | 410 | 410 | 410 | 6,000 |
1995/03/13 | 423 | 425 | 418 | 425 | 6,000 |
1995/03/10 | 421 | 425 | 417 | 422 | 9,000 |
1995/03/09 | 417 | 422 | 417 | 420 | 9,000 |
1995/03/08 | 416 | 425 | 415 | 416 | 6,000 |
1995/03/07 | 415 | 415 | 415 | 415 | 3,000 |
1995/03/06 | 411 | 411 | 411 | 411 | 2,000 |
1995/03/03 | 411 | 415 | 410 | 410 | 4,000 |
1995/03/02 | 402 | 411 | 402 | 404 | 18,000 |
1995/03/01 | 420 | 420 | 407 | 407 | 8,000 |
1995/02/28 | 420 | 425 | 420 | 420 | 14,000 |
1995/02/27 | 430 | 430 | 420 | 420 | 5,000 |
1995/02/24 | 444 | 444 | 436 | 436 | 16,000 |
1995/02/23 | 435 | 440 | 435 | 435 | 8,000 |
1995/02/22 | 450 | 455 | 440 | 440 | 9,000 |
1995/02/21 | 460 | 460 | 446 | 450 | 16,000 |
1995/02/20 | 461 | 461 | 460 | 460 | 8,000 |
1995/02/17 | 454 | 460 | 454 | 460 | 14,000 |
1995/02/16 | 470 | 470 | 460 | 464 | 6,000 |
1995/02/15 | 475 | 475 | 468 | 470 | 13,000 |
1995/02/14 | 495 | 495 | 484 | 485 | 16,000 |
1995/02/13 | 469 | 500 | 469 | 495 | 27,000 |
1995/02/10 | 461 | 466 | 460 | 461 | 17,000 |
1995/02/09 | 485 | 485 | 460 | 460 | 40,000 |
1995/02/08 | 510 | 510 | 474 | 485 | 24,000 |
1995/02/07 | 520 | 530 | 510 | 510 | 19,000 |
1995/02/06 | 526 | 530 | 520 | 520 | 25,000 |
1995/02/03 | 540 | 550 | 520 | 520 | 50,000 |
1995/02/02 | 550 | 554 | 535 | 535 | 69,000 |
1995/02/01 | 575 | 585 | 535 | 535 | 86,000 |
1995/01/31 | 610 | 610 | 570 | 590 | 274,000 |
1995/01/30 | 560 | 595 | 560 | 590 | 176,000 |
1995/01/27 | 530 | 550 | 530 | 539 | 161,000 |
1995/01/26 | 500 | 550 | 500 | 530 | 182,000 |
1995/01/25 | 500 | 500 | 490 | 495 | 70,000 |
1995/01/24 | 455 | 465 | 441 | 462 | 43,000 |
1995/01/23 | 460 | 465 | 450 | 460 | 20,000 |
1995/01/20 | 450 | 465 | 445 | 464 | 47,000 |
1995/01/19 | 477 | 477 | 462 | 465 | 154,000 |
1995/01/17 | 396 | 421 | 396 | 421 | 7,000 |
1995/01/13 | 392 | 392 | 392 | 392 | 2,000 |
1995/01/12 | 399 | 399 | 391 | 391 | 3,000 |
1995/01/11 | 391 | 391 | 391 | 391 | 2,000 |
1995/01/10 | 390 | 390 | 390 | 390 | 1,000 |
1995/01/09 | 401 | 401 | 400 | 400 | 3,000 |
1995/01/06 | 405 | 405 | 400 | 400 | 4,000 |
1995/01/05 | 410 | 410 | 410 | 410 | 2,000 |