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 |
---|---|---|---|---|---|
1998/12/30 | 58 | 58 | 58 | 58 | 2,000 |
1998/12/29 | 59 | 59 | 57 | 57 | 4,000 |
1998/12/28 | 64 | 64 | 58 | 58 | 5,000 |
1998/12/25 | 58 | 65 | 58 | 65 | 17,000 |
1998/12/24 | 59 | 59 | 56 | 56 | 17,000 |
1998/12/22 | 69 | 69 | 69 | 69 | 4,000 |
1998/12/21 | 70 | 70 | 70 | 70 | 3,000 |
1998/12/18 | 70 | 70 | 70 | 70 | 3,000 |
1998/12/17 | 70 | 70 | 70 | 70 | 5,000 |
1998/12/16 | 70 | 70 | 70 | 70 | 13,000 |
1998/12/15 | 70 | 70 | 60 | 70 | 12,000 |
1998/12/14 | 66 | 66 | 66 | 66 | 5,000 |
1998/12/11 | 75 | 75 | 75 | 75 | 5,000 |
1998/12/09 | 70 | 70 | 70 | 70 | 1,000 |
1998/12/08 | 72 | 72 | 68 | 68 | 5,000 |
1998/12/04 | 72 | 72 | 72 | 72 | 4,000 |
1998/12/03 | 75 | 75 | 75 | 75 | 22,000 |
1998/12/02 | 78 | 80 | 78 | 80 | 6,000 |
1998/12/01 | 71 | 75 | 71 | 75 | 7,000 |
1998/11/30 | 75 | 75 | 75 | 75 | 24,000 |
1998/11/27 | 75 | 75 | 75 | 75 | 18,000 |
1998/11/26 | 65 | 65 | 65 | 65 | 2,000 |
1998/11/25 | 75 | 75 | 75 | 75 | 3,000 |
1998/11/24 | 75 | 75 | 75 | 75 | 13,000 |
1998/11/20 | 69 | 69 | 69 | 69 | 11,000 |
1998/11/19 | 65 | 78 | 65 | 69 | 17,000 |
1998/11/18 | 65 | 65 | 65 | 65 | 3,000 |
1998/11/17 | 61 | 62 | 61 | 62 | 2,000 |
1998/11/13 | 58 | 58 | 58 | 58 | 2,000 |
1998/11/12 | 61 | 61 | 56 | 56 | 7,000 |
1998/11/11 | 60 | 60 | 60 | 60 | 3,000 |
1998/11/10 | 58 | 58 | 58 | 58 | 2,000 |
1998/11/09 | 56 | 56 | 56 | 56 | 4,000 |
1998/11/05 | 60 | 60 | 60 | 60 | 1,000 |
1998/11/04 | 61 | 61 | 60 | 60 | 4,000 |
1998/10/26 | 61 | 61 | 61 | 61 | 5,000 |
1998/10/23 | 67 | 67 | 61 | 61 | 4,000 |
1998/10/22 | 62 | 62 | 62 | 62 | 1,000 |
1998/10/21 | 61 | 61 | 61 | 61 | 2,000 |
1998/10/19 | 55 | 55 | 55 | 55 | 12,000 |
1998/10/13 | 69 | 69 | 69 | 69 | 2,000 |
1998/10/12 | 59 | 69 | 59 | 69 | 5,000 |
1998/10/09 | 74 | 74 | 59 | 59 | 12,000 |
1998/10/08 | 69 | 69 | 54 | 54 | 5,000 |
1998/10/07 | 61 | 70 | 61 | 70 | 7,000 |
1998/10/06 | 52 | 60 | 52 | 60 | 3,000 |
1998/10/02 | 50 | 51 | 50 | 51 | 11,000 |
1998/10/01 | 60 | 60 | 53 | 53 | 10,000 |
1998/09/30 | 65 | 65 | 56 | 60 | 8,000 |
1998/09/29 | 70 | 70 | 70 | 70 | 2,000 |
1998/09/28 | 65 | 65 | 65 | 65 | 4,000 |
1998/09/25 | 75 | 75 | 75 | 75 | 1,000 |
1998/09/24 | 65 | 65 | 65 | 65 | 3,000 |
1998/09/22 | 66 | 66 | 66 | 66 | 5,000 |
1998/09/21 | 65 | 65 | 65 | 65 | 1,000 |
1998/09/18 | 66 | 66 | 65 | 65 | 11,000 |
1998/09/17 | 65 | 66 | 64 | 66 | 3,000 |
1998/09/16 | 66 | 66 | 65 | 65 | 4,000 |
1998/09/14 | 67 | 67 | 67 | 67 | 2,000 |
1998/09/10 | 70 | 70 | 70 | 70 | 3,000 |
1998/09/09 | 70 | 70 | 70 | 70 | 6,000 |
1998/09/08 | 67 | 70 | 67 | 70 | 13,000 |
1998/09/07 | 63 | 63 | 63 | 63 | 10,000 |
1998/09/04 | 77 | 80 | 69 | 69 | 15,000 |
1998/09/02 | 68 | 68 | 68 | 68 | 5,000 |
1998/09/01 | 66 | 79 | 66 | 79 | 8,000 |
1998/08/31 | 70 | 70 | 70 | 70 | 7,000 |
1998/08/28 | 67 | 70 | 67 | 70 | 9,000 |
1998/08/27 | 65 | 67 | 65 | 67 | 12,000 |
1998/08/26 | 76 | 76 | 63 | 65 | 11,000 |
1998/08/25 | 80 | 80 | 76 | 76 | 3,000 |
1998/08/24 | 76 | 76 | 76 | 76 | 5,000 |
1998/08/21 | 76 | 76 | 76 | 76 | 4,000 |
1998/08/19 | 76 | 76 | 76 | 76 | 1,000 |
1998/08/18 | 80 | 80 | 80 | 80 | 4,000 |
1998/08/17 | 76 | 76 | 76 | 76 | 1,000 |
1998/08/14 | 76 | 76 | 76 | 76 | 4,000 |
1998/08/12 | 76 | 78 | 76 | 78 | 3,000 |
1998/08/10 | 76 | 76 | 76 | 76 | 6,000 |
1998/08/05 | 80 | 80 | 76 | 78 | 11,000 |
1998/08/04 | 82 | 82 | 82 | 82 | 2,000 |
1998/08/03 | 83 | 83 | 82 | 82 | 6,000 |
1998/07/31 | 85 | 85 | 80 | 80 | 7,000 |
1998/07/30 | 88 | 88 | 85 | 85 | 8,000 |
1998/07/28 | 86 | 86 | 86 | 86 | 2,000 |
1998/07/27 | 87 | 87 | 85 | 86 | 22,000 |
1998/07/24 | 94 | 94 | 90 | 90 | 4,000 |
1998/07/23 | 86 | 90 | 86 | 90 | 8,000 |
1998/07/22 | 90 | 90 | 90 | 90 | 7,000 |
1998/07/21 | 93 | 94 | 93 | 94 | 5,000 |
1998/07/17 | 93 | 93 | 90 | 90 | 13,000 |
1998/07/16 | 94 | 94 | 94 | 94 | 1,000 |
1998/07/10 | 93 | 93 | 93 | 93 | 5,000 |
1998/07/09 | 99 | 99 | 99 | 99 | 3,000 |
1998/07/08 | 100 | 100 | 100 | 100 | 1,000 |
1998/07/07 | 92 | 95 | 92 | 93 | 14,000 |
1998/07/06 | 99 | 101 | 98 | 98 | 17,000 |
1998/07/03 | 95 | 100 | 90 | 100 | 22,000 |
1998/07/02 | 93 | 99 | 90 | 91 | 10,000 |
1998/07/01 | 85 | 85 | 85 | 85 | 4,000 |
1998/06/30 | 80 | 85 | 80 | 85 | 12,000 |
1998/06/29 | 80 | 80 | 80 | 80 | 6,000 |
1998/06/25 | 86 | 86 | 80 | 80 | 12,000 |
1998/06/24 | 88 | 88 | 76 | 77 | 17,000 |
1998/06/22 | 88 | 88 | 88 | 88 | 2,000 |
1998/06/18 | 90 | 90 | 90 | 90 | 2,000 |
1998/06/17 | 88 | 88 | 88 | 88 | 2,000 |
1998/06/16 | 88 | 88 | 88 | 88 | 1,000 |
1998/06/15 | 88 | 88 | 88 | 88 | 1,000 |
1998/06/11 | 88 | 88 | 88 | 88 | 2,000 |
1998/06/10 | 88 | 88 | 88 | 88 | 2,000 |
1998/06/09 | 93 | 93 | 92 | 92 | 5,000 |
1998/06/08 | 95 | 95 | 93 | 93 | 4,000 |
1998/06/05 | 95 | 95 | 95 | 95 | 1,000 |
1998/06/02 | 100 | 100 | 100 | 100 | 1,000 |
1998/05/25 | 105 | 105 | 105 | 105 | 1,000 |
1998/05/22 | 105 | 105 | 105 | 105 | 10,000 |
1998/05/20 | 90 | 90 | 81 | 81 | 9,000 |
1998/05/18 | 92 | 92 | 92 | 92 | 1,000 |
1998/05/15 | 92 | 92 | 92 | 92 | 5,000 |
1998/05/13 | 94 | 94 | 93 | 93 | 4,000 |
1998/05/12 | 92 | 92 | 92 | 92 | 7,000 |
1998/05/11 | 95 | 95 | 95 | 95 | 2,000 |
1998/05/08 | 105 | 108 | 105 | 108 | 2,000 |
1998/04/30 | 97 | 97 | 95 | 95 | 3,000 |
1998/04/28 | 95 | 95 | 95 | 95 | 2,000 |
1998/04/27 | 95 | 95 | 95 | 95 | 3,000 |
1998/04/24 | 110 | 110 | 110 | 110 | 1,000 |
1998/04/23 | 102 | 102 | 102 | 102 | 4,000 |
1998/04/22 | 101 | 102 | 101 | 102 | 3,000 |
1998/04/21 | 102 | 102 | 102 | 102 | 1,000 |
1998/04/20 | 101 | 101 | 101 | 101 | 1,000 |
1998/04/17 | 101 | 101 | 101 | 101 | 2,000 |
1998/04/16 | 102 | 102 | 102 | 102 | 1,000 |
1998/04/13 | 110 | 110 | 101 | 101 | 3,000 |
1998/04/10 | 110 | 110 | 110 | 110 | 4,000 |
1998/04/09 | 114 | 115 | 110 | 110 | 5,000 |
1998/04/08 | 101 | 109 | 100 | 109 | 15,000 |
1998/04/07 | 100 | 100 | 100 | 100 | 1,000 |
1998/04/06 | 100 | 100 | 98 | 100 | 8,000 |
1998/04/03 | 98 | 98 | 98 | 98 | 4,000 |
1998/04/02 | 100 | 100 | 98 | 98 | 2,000 |
1998/04/01 | 115 | 115 | 110 | 110 | 5,000 |
1998/03/31 | 115 | 115 | 115 | 115 | 8,000 |
1998/03/30 | 116 | 116 | 115 | 115 | 5,000 |
1998/03/24 | 116 | 116 | 115 | 115 | 3,000 |
1998/03/23 | 117 | 117 | 116 | 116 | 3,000 |
1998/03/17 | 117 | 117 | 117 | 117 | 1,000 |
1998/03/16 | 125 | 125 | 116 | 116 | 5,000 |
1998/03/12 | 130 | 130 | 130 | 130 | 2,000 |
1998/03/11 | 130 | 130 | 130 | 130 | 14,000 |
1998/03/10 | 120 | 120 | 120 | 120 | 2,000 |
1998/03/09 | 133 | 133 | 125 | 125 | 8,000 |
1998/03/06 | 128 | 128 | 128 | 128 | 1,000 |
1998/03/04 | 131 | 131 | 127 | 127 | 2,000 |
1998/03/03 | 139 | 139 | 131 | 131 | 7,000 |
1998/03/02 | 130 | 131 | 130 | 131 | 21,000 |
1998/02/27 | 118 | 125 | 117 | 125 | 5,000 |
1998/02/26 | 115 | 115 | 115 | 115 | 2,000 |
1998/02/25 | 118 | 118 | 118 | 118 | 1,000 |
1998/02/24 | 118 | 118 | 118 | 118 | 2,000 |
1998/02/20 | 125 | 125 | 125 | 125 | 2,000 |
1998/02/19 | 125 | 125 | 125 | 125 | 1,000 |
1998/02/18 | 125 | 125 | 125 | 125 | 1,000 |
1998/02/17 | 125 | 130 | 125 | 130 | 9,000 |
1998/02/16 | 131 | 131 | 125 | 125 | 19,000 |
1998/02/13 | 135 | 135 | 133 | 133 | 18,000 |
1998/02/12 | 131 | 140 | 131 | 134 | 37,000 |
1998/02/10 | 120 | 130 | 120 | 130 | 26,000 |
1998/02/09 | 119 | 119 | 119 | 119 | 1,000 |
1998/02/06 | 113 | 114 | 110 | 114 | 16,000 |
1998/02/05 | 103 | 103 | 103 | 103 | 2,000 |
1998/02/04 | 102 | 102 | 102 | 102 | 4,000 |
1998/02/03 | 105 | 106 | 100 | 101 | 27,000 |
1998/02/02 | 110 | 110 | 100 | 100 | 34,000 |
1998/01/30 | 113 | 113 | 103 | 103 | 62,000 |
1998/01/29 | 140 | 140 | 110 | 110 | 66,000 |
1998/01/28 | 124 | 130 | 122 | 125 | 131,000 |
1998/01/27 | 117 | 118 | 110 | 115 | 63,000 |
1998/01/26 | 113 | 120 | 113 | 115 | 34,000 |
1998/01/23 | 99 | 100 | 94 | 98 | 43,000 |
1998/01/22 | 98 | 100 | 97 | 99 | 21,000 |
1998/01/21 | 97 | 97 | 95 | 97 | 27,000 |
1998/01/20 | 87 | 88 | 87 | 88 | 9,000 |
1998/01/19 | 89 | 91 | 87 | 87 | 18,000 |
1998/01/16 | 85 | 89 | 85 | 89 | 11,000 |
1998/01/14 | 85 | 85 | 85 | 85 | 3,000 |
1998/01/13 | 85 | 90 | 85 | 90 | 14,000 |
1998/01/12 | 80 | 80 | 80 | 80 | 2,000 |
1998/01/09 | 80 | 80 | 80 | 80 | 2,000 |
1998/01/08 | 76 | 80 | 75 | 80 | 18,000 |
1998/01/07 | 77 | 80 | 76 | 76 | 12,000 |
1998/01/06 | 78 | 80 | 78 | 80 | 2,000 |
1998/01/05 | 79 | 79 | 79 | 79 | 2,000 |