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 |
---|---|---|---|---|---|
1997/12/29 | 75 | 75 | 73 | 73 | 2,000 |
1997/12/26 | 72 | 80 | 72 | 80 | 4,000 |
1997/12/25 | 79 | 79 | 68 | 69 | 15,000 |
1997/12/24 | 68 | 80 | 68 | 80 | 11,000 |
1997/12/22 | 67 | 74 | 67 | 69 | 19,000 |
1997/12/19 | 77 | 77 | 65 | 65 | 14,000 |
1997/12/18 | 84 | 84 | 80 | 80 | 5,000 |
1997/12/17 | 77 | 80 | 75 | 80 | 15,000 |
1997/12/16 | 75 | 75 | 70 | 75 | 42,000 |
1997/12/15 | 90 | 90 | 85 | 85 | 6,000 |
1997/12/12 | 85 | 85 | 85 | 85 | 12,000 |
1997/12/11 | 85 | 86 | 85 | 86 | 6,000 |
1997/12/10 | 95 | 95 | 85 | 85 | 19,000 |
1997/12/09 | 94 | 94 | 94 | 94 | 1,000 |
1997/12/05 | 107 | 107 | 102 | 102 | 10,000 |
1997/12/04 | 102 | 102 | 102 | 102 | 1,000 |
1997/12/03 | 100 | 105 | 100 | 103 | 6,000 |
1997/12/02 | 99 | 99 | 99 | 99 | 3,000 |
1997/12/01 | 94 | 96 | 94 | 95 | 15,000 |
1997/11/28 | 83 | 95 | 82 | 95 | 27,000 |
1997/11/27 | 81 | 81 | 81 | 81 | 10,000 |
1997/11/26 | 99 | 99 | 91 | 91 | 18,000 |
1997/11/25 | 105 | 105 | 100 | 100 | 17,000 |
1997/11/21 | 105 | 115 | 105 | 105 | 11,000 |
1997/11/20 | 106 | 106 | 100 | 100 | 9,000 |
1997/11/19 | 115 | 120 | 115 | 120 | 19,000 |
1997/11/18 | 123 | 123 | 119 | 119 | 8,000 |
1997/11/17 | 120 | 123 | 119 | 123 | 9,000 |
1997/11/14 | 124 | 124 | 119 | 119 | 5,000 |
1997/11/13 | 124 | 124 | 119 | 119 | 10,000 |
1997/11/12 | 124 | 124 | 124 | 124 | 1,000 |
1997/11/10 | 121 | 121 | 120 | 120 | 4,000 |
1997/11/07 | 120 | 120 | 120 | 120 | 4,000 |
1997/11/06 | 120 | 120 | 120 | 120 | 21,000 |
1997/11/05 | 121 | 126 | 121 | 126 | 5,000 |
1997/11/04 | 130 | 130 | 126 | 126 | 5,000 |
1997/10/31 | 125 | 129 | 120 | 128 | 13,000 |
1997/10/30 | 125 | 126 | 125 | 126 | 4,000 |
1997/10/29 | 120 | 120 | 120 | 120 | 10,000 |
1997/10/28 | 124 | 124 | 122 | 122 | 3,000 |
1997/10/27 | 130 | 130 | 130 | 130 | 11,000 |
1997/10/24 | 132 | 132 | 130 | 130 | 10,000 |
1997/10/23 | 132 | 132 | 131 | 131 | 4,000 |
1997/10/22 | 130 | 138 | 130 | 130 | 4,000 |
1997/10/21 | 121 | 130 | 121 | 130 | 4,000 |
1997/10/20 | 126 | 130 | 120 | 130 | 10,000 |
1997/10/17 | 115 | 116 | 115 | 116 | 6,000 |
1997/10/16 | 121 | 130 | 121 | 130 | 3,000 |
1997/10/15 | 120 | 120 | 120 | 120 | 10,000 |
1997/10/14 | 114 | 115 | 114 | 115 | 3,000 |
1997/10/13 | 113 | 113 | 113 | 113 | 2,000 |
1997/10/09 | 120 | 120 | 110 | 110 | 18,000 |
1997/10/08 | 120 | 122 | 120 | 122 | 4,000 |
1997/10/07 | 121 | 125 | 121 | 125 | 4,000 |
1997/10/06 | 120 | 127 | 120 | 127 | 7,000 |
1997/10/03 | 121 | 121 | 121 | 121 | 3,000 |
1997/10/02 | 121 | 121 | 120 | 120 | 17,000 |
1997/10/01 | 130 | 130 | 120 | 120 | 14,000 |
1997/09/30 | 121 | 130 | 121 | 130 | 6,000 |
1997/09/29 | 130 | 130 | 120 | 120 | 18,000 |
1997/09/26 | 157 | 157 | 157 | 157 | 2,000 |
1997/09/25 | 157 | 157 | 157 | 157 | 2,000 |
1997/09/24 | 131 | 134 | 131 | 134 | 7,000 |
1997/09/22 | 130 | 130 | 130 | 130 | 6,000 |
1997/09/19 | 148 | 148 | 140 | 145 | 5,000 |
1997/09/18 | 156 | 160 | 150 | 150 | 7,000 |
1997/09/17 | 165 | 165 | 165 | 165 | 3,000 |
1997/09/16 | 170 | 175 | 165 | 165 | 4,000 |
1997/09/12 | 175 | 180 | 170 | 180 | 4,000 |
1997/09/11 | 170 | 170 | 170 | 170 | 3,000 |
1997/09/10 | 170 | 170 | 170 | 170 | 2,000 |
1997/09/09 | 175 | 175 | 175 | 175 | 1,000 |
1997/09/08 | 165 | 175 | 165 | 175 | 11,000 |
1997/09/05 | 200 | 200 | 185 | 185 | 18,000 |
1997/09/04 | 219 | 219 | 201 | 201 | 10,000 |
1997/09/03 | 233 | 234 | 210 | 220 | 61,000 |
1997/09/02 | 199 | 235 | 197 | 235 | 109,000 |
1997/09/01 | 196 | 196 | 180 | 185 | 95,000 |
1997/08/29 | 160 | 168 | 160 | 168 | 22,000 |
1997/08/28 | 149 | 160 | 149 | 160 | 14,000 |
1997/08/27 | 138 | 148 | 138 | 148 | 5,000 |
1997/08/26 | 145 | 145 | 136 | 137 | 7,000 |
1997/08/25 | 148 | 148 | 148 | 148 | 1,000 |
1997/08/22 | 131 | 150 | 131 | 150 | 6,000 |
1997/08/21 | 140 | 141 | 136 | 136 | 28,000 |
1997/08/20 | 151 | 151 | 150 | 150 | 15,000 |
1997/08/19 | 149 | 150 | 149 | 150 | 3,000 |
1997/08/18 | 147 | 147 | 147 | 147 | 2,000 |
1997/08/15 | 146 | 146 | 146 | 146 | 1,000 |
1997/08/14 | 145 | 148 | 144 | 145 | 11,000 |
1997/08/13 | 139 | 143 | 137 | 143 | 10,000 |
1997/08/12 | 128 | 131 | 123 | 131 | 28,000 |
1997/08/11 | 131 | 131 | 118 | 123 | 65,000 |
1997/08/08 | 137 | 137 | 137 | 137 | 10,000 |
1997/08/07 | 145 | 145 | 140 | 140 | 15,000 |
1997/08/06 | 146 | 146 | 146 | 146 | 4,000 |
1997/08/05 | 155 | 155 | 152 | 152 | 10,000 |
1997/08/04 | 156 | 165 | 150 | 155 | 29,000 |
1997/08/01 | 169 | 169 | 156 | 156 | 7,000 |
1997/07/31 | 180 | 180 | 170 | 170 | 18,000 |
1997/07/30 | 188 | 188 | 180 | 180 | 9,000 |
1997/07/29 | 192 | 192 | 188 | 188 | 17,000 |
1997/07/28 | 199 | 199 | 190 | 191 | 68,000 |
1997/07/25 | 206 | 206 | 206 | 206 | 1,000 |
1997/07/24 | 201 | 201 | 201 | 201 | 1,000 |
1997/07/23 | 198 | 200 | 197 | 200 | 6,000 |
1997/07/22 | 199 | 200 | 199 | 200 | 3,000 |
1997/07/18 | 199 | 199 | 199 | 199 | 2,000 |
1997/07/17 | 200 | 200 | 199 | 199 | 9,000 |
1997/07/16 | 204 | 206 | 204 | 205 | 5,000 |
1997/07/15 | 198 | 199 | 198 | 199 | 14,000 |
1997/07/14 | 206 | 206 | 196 | 197 | 6,000 |
1997/07/11 | 206 | 206 | 206 | 206 | 6,000 |
1997/07/10 | 206 | 211 | 206 | 206 | 6,000 |
1997/07/08 | 206 | 207 | 206 | 206 | 7,000 |
1997/07/07 | 221 | 221 | 211 | 211 | 11,000 |
1997/07/04 | 220 | 220 | 220 | 220 | 13,000 |
1997/07/03 | 221 | 225 | 220 | 225 | 12,000 |
1997/07/02 | 222 | 222 | 221 | 221 | 3,000 |
1997/06/27 | 223 | 223 | 223 | 223 | 5,000 |
1997/06/25 | 226 | 226 | 221 | 222 | 5,000 |
1997/06/24 | 226 | 226 | 226 | 226 | 4,000 |
1997/06/23 | 226 | 230 | 226 | 230 | 5,000 |
1997/06/20 | 238 | 238 | 235 | 235 | 2,000 |
1997/06/19 | 239 | 239 | 239 | 239 | 2,000 |
1997/06/18 | 239 | 239 | 238 | 239 | 4,000 |
1997/06/17 | 236 | 240 | 235 | 240 | 7,000 |
1997/06/16 | 235 | 235 | 235 | 235 | 1,000 |
1997/06/13 | 237 | 238 | 237 | 237 | 4,000 |
1997/06/12 | 230 | 237 | 227 | 237 | 5,000 |
1997/06/10 | 220 | 220 | 220 | 220 | 1,000 |
1997/06/09 | 231 | 231 | 225 | 225 | 4,000 |
1997/06/06 | 234 | 235 | 234 | 234 | 7,000 |
1997/06/05 | 235 | 236 | 235 | 235 | 5,000 |
1997/06/04 | 220 | 231 | 220 | 221 | 9,000 |
1997/06/03 | 215 | 216 | 215 | 215 | 4,000 |
1997/06/02 | 217 | 217 | 214 | 214 | 7,000 |
1997/05/30 | 220 | 220 | 211 | 212 | 3,000 |
1997/05/29 | 220 | 220 | 220 | 220 | 5,000 |
1997/05/28 | 220 | 220 | 220 | 220 | 2,000 |
1997/05/27 | 225 | 225 | 220 | 220 | 6,000 |
1997/05/26 | 221 | 221 | 220 | 220 | 3,000 |
1997/05/23 | 220 | 220 | 220 | 220 | 16,000 |
1997/05/22 | 220 | 220 | 220 | 220 | 2,000 |
1997/05/21 | 220 | 220 | 220 | 220 | 6,000 |
1997/05/20 | 227 | 227 | 227 | 227 | 1,000 |
1997/05/19 | 221 | 230 | 220 | 230 | 14,000 |
1997/05/15 | 222 | 222 | 220 | 220 | 10,000 |
1997/05/14 | 227 | 227 | 227 | 227 | 1,000 |
1997/05/13 | 227 | 228 | 227 | 227 | 13,000 |
1997/05/12 | 225 | 229 | 225 | 226 | 8,000 |
1997/05/08 | 225 | 225 | 225 | 225 | 2,000 |
1997/05/07 | 230 | 230 | 230 | 230 | 1,000 |
1997/05/06 | 220 | 230 | 220 | 221 | 9,000 |
1997/05/02 | 220 | 220 | 220 | 220 | 5,000 |
1997/05/01 | 225 | 225 | 225 | 225 | 5,000 |
1997/04/28 | 225 | 229 | 225 | 229 | 5,000 |
1997/04/25 | 225 | 225 | 225 | 225 | 1,000 |
1997/04/24 | 210 | 215 | 210 | 215 | 2,000 |
1997/04/23 | 210 | 211 | 210 | 210 | 4,000 |
1997/04/22 | 208 | 208 | 208 | 208 | 14,000 |
1997/04/21 | 219 | 219 | 206 | 206 | 6,000 |
1997/04/18 | 205 | 214 | 205 | 214 | 5,000 |
1997/04/17 | 194 | 200 | 194 | 196 | 10,000 |
1997/04/16 | 190 | 190 | 190 | 190 | 8,000 |
1997/04/15 | 190 | 191 | 190 | 191 | 3,000 |
1997/04/14 | 195 | 195 | 181 | 181 | 5,000 |
1997/04/11 | 195 | 195 | 190 | 190 | 3,000 |
1997/04/10 | 190 | 203 | 190 | 200 | 5,000 |
1997/04/09 | 191 | 191 | 190 | 190 | 11,000 |
1997/04/08 | 194 | 194 | 190 | 190 | 4,000 |
1997/04/07 | 219 | 219 | 214 | 214 | 3,000 |
1997/04/04 | 220 | 220 | 220 | 220 | 1,000 |
1997/04/03 | 222 | 222 | 220 | 220 | 3,000 |
1997/04/02 | 221 | 221 | 221 | 221 | 5,000 |
1997/04/01 | 230 | 230 | 220 | 220 | 4,000 |
1997/03/31 | 236 | 236 | 236 | 236 | 1,000 |
1997/03/28 | 231 | 231 | 231 | 231 | 5,000 |
1997/03/27 | 230 | 230 | 230 | 230 | 3,000 |
1997/03/26 | 229 | 229 | 229 | 229 | 3,000 |
1997/03/25 | 238 | 240 | 230 | 230 | 6,000 |
1997/03/24 | 231 | 231 | 230 | 230 | 6,000 |
1997/03/21 | 231 | 231 | 231 | 231 | 2,000 |
1997/03/19 | 225 | 225 | 220 | 220 | 36,000 |
1997/03/18 | 222 | 222 | 222 | 222 | 8,000 |
1997/03/17 | 222 | 222 | 222 | 222 | 2,000 |
1997/03/12 | 230 | 230 | 221 | 221 | 5,000 |
1997/03/07 | 230 | 230 | 230 | 230 | 3,000 |
1997/03/06 | 230 | 230 | 230 | 230 | 3,000 |
1997/03/05 | 230 | 230 | 230 | 230 | 7,000 |
1997/03/04 | 233 | 233 | 231 | 231 | 5,000 |
1997/03/03 | 239 | 239 | 230 | 230 | 4,000 |
1997/02/28 | 235 | 235 | 232 | 232 | 4,000 |
1997/02/27 | 237 | 240 | 237 | 237 | 9,000 |
1997/02/26 | 250 | 250 | 240 | 241 | 10,000 |
1997/02/25 | 256 | 256 | 240 | 240 | 28,000 |
1997/02/24 | 251 | 251 | 251 | 251 | 1,000 |
1997/02/21 | 248 | 250 | 248 | 250 | 6,000 |
1997/02/20 | 246 | 246 | 245 | 245 | 3,000 |
1997/02/19 | 245 | 245 | 245 | 245 | 4,000 |
1997/02/14 | 245 | 245 | 244 | 245 | 11,000 |
1997/02/13 | 244 | 245 | 244 | 244 | 8,000 |
1997/02/12 | 242 | 242 | 241 | 241 | 3,000 |
1997/02/10 | 241 | 241 | 240 | 240 | 4,000 |
1997/02/07 | 246 | 251 | 240 | 240 | 7,000 |
1997/02/06 | 250 | 250 | 250 | 250 | 7,000 |
1997/02/05 | 251 | 251 | 251 | 251 | 1,000 |
1997/02/04 | 255 | 255 | 255 | 255 | 2,000 |
1997/01/31 | 257 | 260 | 257 | 257 | 6,000 |
1997/01/30 | 255 | 256 | 255 | 256 | 4,000 |
1997/01/29 | 255 | 255 | 255 | 255 | 3,000 |
1997/01/27 | 255 | 255 | 255 | 255 | 7,000 |
1997/01/24 | 259 | 259 | 253 | 253 | 4,000 |
1997/01/23 | 250 | 250 | 246 | 250 | 4,000 |
1997/01/22 | 249 | 250 | 249 | 250 | 3,000 |
1997/01/21 | 253 | 253 | 252 | 252 | 8,000 |
1997/01/20 | 260 | 260 | 248 | 255 | 11,000 |
1997/01/17 | 256 | 266 | 256 | 260 | 5,000 |
1997/01/16 | 248 | 255 | 246 | 255 | 15,000 |
1997/01/14 | 237 | 240 | 237 | 240 | 18,000 |
1997/01/13 | 236 | 236 | 230 | 235 | 60,000 |
1997/01/10 | 250 | 250 | 235 | 235 | 8,000 |
1997/01/09 | 256 | 256 | 256 | 256 | 5,000 |
1997/01/08 | 265 | 265 | 261 | 261 | 18,000 |
1997/01/07 | 266 | 266 | 266 | 266 | 1,000 |
1997/01/06 | 270 | 270 | 270 | 270 | 1,000 |