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 |
---|---|---|---|---|---|
1999/12/30 | 75 | 75 | 75 | 75 | 1,000 |
1999/12/29 | 76 | 76 | 75 | 75 | 2,000 |
1999/12/28 | 77 | 77 | 70 | 71 | 8,000 |
1999/12/27 | 82 | 82 | 82 | 82 | 2,000 |
1999/12/24 | 70 | 75 | 70 | 75 | 7,000 |
1999/12/22 | 70 | 70 | 70 | 70 | 18,000 |
1999/12/21 | 70 | 70 | 68 | 68 | 18,000 |
1999/12/20 | 71 | 71 | 70 | 70 | 12,000 |
1999/12/17 | 70 | 75 | 70 | 75 | 9,000 |
1999/12/16 | 80 | 80 | 80 | 80 | 14,000 |
1999/12/15 | 80 | 82 | 80 | 82 | 3,000 |
1999/12/14 | 81 | 81 | 80 | 81 | 5,000 |
1999/12/13 | 85 | 85 | 83 | 83 | 3,000 |
1999/12/10 | 85 | 85 | 85 | 85 | 4,000 |
1999/12/09 | 98 | 98 | 85 | 85 | 7,000 |
1999/12/08 | 83 | 85 | 83 | 85 | 5,000 |
1999/12/06 | 100 | 100 | 100 | 100 | 3,000 |
1999/12/03 | 85 | 85 | 85 | 85 | 2,000 |
1999/12/02 | 85 | 85 | 85 | 85 | 1,000 |
1999/12/01 | 85 | 85 | 85 | 85 | 4,000 |
1999/11/30 | 90 | 90 | 80 | 80 | 12,000 |
1999/11/26 | 94 | 94 | 94 | 94 | 1,000 |
1999/11/25 | 94 | 94 | 94 | 94 | 1,000 |
1999/11/22 | 95 | 95 | 80 | 95 | 6,000 |
1999/11/19 | 90 | 90 | 90 | 90 | 5,000 |
1999/11/18 | 85 | 85 | 85 | 85 | 1,000 |
1999/11/17 | 90 | 95 | 90 | 95 | 2,000 |
1999/11/16 | 83 | 95 | 83 | 95 | 8,000 |
1999/11/15 | 80 | 85 | 80 | 85 | 6,000 |
1999/11/11 | 85 | 95 | 85 | 95 | 14,000 |
1999/11/10 | 95 | 95 | 80 | 85 | 10,000 |
1999/11/09 | 95 | 95 | 95 | 95 | 5,000 |
1999/11/08 | 97 | 97 | 97 | 97 | 1,000 |
1999/11/04 | 98 | 98 | 98 | 98 | 1,000 |
1999/11/02 | 98 | 98 | 96 | 98 | 10,000 |
1999/11/01 | 100 | 100 | 100 | 100 | 1,000 |
1999/10/29 | 98 | 98 | 96 | 96 | 5,000 |
1999/10/28 | 101 | 101 | 98 | 98 | 2,000 |
1999/10/27 | 98 | 98 | 98 | 98 | 2,000 |
1999/10/25 | 98 | 98 | 98 | 98 | 6,000 |
1999/10/22 | 99 | 99 | 98 | 98 | 5,000 |
1999/10/21 | 100 | 100 | 99 | 99 | 6,000 |
1999/10/20 | 98 | 98 | 98 | 98 | 1,000 |
1999/10/19 | 105 | 105 | 105 | 105 | 2,000 |
1999/10/18 | 105 | 105 | 105 | 105 | 6,000 |
1999/10/15 | 105 | 106 | 105 | 106 | 3,000 |
1999/10/14 | 107 | 107 | 106 | 106 | 5,000 |
1999/10/13 | 107 | 107 | 107 | 107 | 2,000 |
1999/10/12 | 107 | 107 | 107 | 107 | 1,000 |
1999/10/08 | 107 | 107 | 107 | 107 | 1,000 |
1999/10/07 | 107 | 107 | 106 | 106 | 6,000 |
1999/10/05 | 115 | 116 | 108 | 116 | 9,000 |
1999/10/04 | 110 | 110 | 110 | 110 | 2,000 |
1999/10/01 | 116 | 116 | 110 | 110 | 9,000 |
1999/09/30 | 115 | 116 | 110 | 110 | 8,000 |
1999/09/29 | 115 | 115 | 115 | 115 | 4,000 |
1999/09/28 | 119 | 119 | 116 | 116 | 3,000 |
1999/09/27 | 120 | 120 | 106 | 110 | 8,000 |
1999/09/24 | 130 | 130 | 130 | 130 | 11,000 |
1999/09/22 | 116 | 120 | 113 | 113 | 7,000 |
1999/09/21 | 124 | 124 | 115 | 115 | 9,000 |
1999/09/20 | 125 | 130 | 125 | 125 | 16,000 |
1999/09/17 | 125 | 130 | 125 | 125 | 8,000 |
1999/09/16 | 128 | 128 | 126 | 126 | 15,000 |
1999/09/14 | 137 | 138 | 135 | 135 | 33,000 |
1999/09/13 | 125 | 140 | 125 | 138 | 41,000 |
1999/09/10 | 125 | 128 | 123 | 124 | 33,000 |
1999/09/09 | 106 | 129 | 106 | 127 | 23,000 |
1999/09/08 | 105 | 110 | 105 | 110 | 19,000 |
1999/09/07 | 114 | 114 | 114 | 114 | 3,000 |
1999/09/06 | 116 | 116 | 110 | 110 | 9,000 |
1999/09/03 | 125 | 125 | 124 | 124 | 6,000 |
1999/09/02 | 125 | 125 | 125 | 125 | 5,000 |
1999/09/01 | 125 | 125 | 125 | 125 | 3,000 |
1999/08/31 | 125 | 125 | 125 | 125 | 7,000 |
1999/08/30 | 125 | 125 | 125 | 125 | 8,000 |
1999/08/27 | 125 | 125 | 124 | 124 | 2,000 |
1999/08/25 | 133 | 133 | 128 | 128 | 2,000 |
1999/08/24 | 127 | 127 | 122 | 123 | 8,000 |
1999/08/23 | 118 | 118 | 118 | 118 | 5,000 |
1999/08/20 | 121 | 121 | 117 | 117 | 5,000 |
1999/08/19 | 120 | 121 | 120 | 121 | 5,000 |
1999/08/18 | 120 | 120 | 120 | 120 | 11,000 |
1999/08/17 | 120 | 121 | 120 | 120 | 4,000 |
1999/08/16 | 120 | 120 | 120 | 120 | 3,000 |
1999/08/13 | 120 | 122 | 120 | 122 | 5,000 |
1999/08/12 | 121 | 127 | 121 | 121 | 3,000 |
1999/08/11 | 120 | 120 | 120 | 120 | 1,000 |
1999/08/10 | 120 | 138 | 120 | 138 | 4,000 |
1999/08/09 | 111 | 113 | 111 | 113 | 3,000 |
1999/08/06 | 115 | 116 | 115 | 116 | 26,000 |
1999/08/05 | 112 | 119 | 112 | 119 | 45,000 |
1999/08/04 | 136 | 136 | 130 | 130 | 22,000 |
1999/08/03 | 136 | 136 | 136 | 136 | 4,000 |
1999/08/02 | 136 | 136 | 130 | 136 | 17,000 |
1999/07/30 | 150 | 150 | 140 | 140 | 19,000 |
1999/07/29 | 155 | 155 | 145 | 145 | 42,000 |
1999/07/28 | 159 | 159 | 131 | 149 | 145,000 |
1999/07/27 | 140 | 160 | 135 | 160 | 170,000 |
1999/07/26 | 128 | 134 | 128 | 134 | 6,000 |
1999/07/23 | 127 | 130 | 127 | 128 | 27,000 |
1999/07/22 | 127 | 127 | 127 | 127 | 5,000 |
1999/07/21 | 140 | 140 | 130 | 130 | 25,000 |
1999/07/19 | 140 | 140 | 135 | 135 | 3,000 |
1999/07/16 | 125 | 131 | 125 | 130 | 27,000 |
1999/07/15 | 125 | 125 | 121 | 121 | 16,000 |
1999/07/14 | 130 | 130 | 127 | 127 | 13,000 |
1999/07/13 | 126 | 130 | 126 | 130 | 27,000 |
1999/07/12 | 125 | 130 | 125 | 130 | 15,000 |
1999/07/09 | 129 | 130 | 129 | 130 | 10,000 |
1999/07/08 | 125 | 145 | 125 | 139 | 24,000 |
1999/07/07 | 128 | 135 | 128 | 128 | 37,000 |
1999/07/06 | 125 | 135 | 125 | 126 | 17,000 |
1999/07/05 | 138 | 138 | 121 | 121 | 42,000 |
1999/07/02 | 140 | 142 | 134 | 138 | 74,000 |
1999/07/01 | 123 | 148 | 123 | 144 | 99,000 |
1999/06/30 | 125 | 130 | 115 | 122 | 40,000 |
1999/06/29 | 115 | 130 | 111 | 130 | 94,000 |
1999/06/28 | 111 | 116 | 110 | 111 | 17,000 |
1999/06/25 | 110 | 117 | 110 | 112 | 20,000 |
1999/06/24 | 118 | 118 | 112 | 112 | 16,000 |
1999/06/23 | 114 | 118 | 109 | 118 | 31,000 |
1999/06/22 | 110 | 116 | 110 | 116 | 42,000 |
1999/06/21 | 120 | 120 | 110 | 119 | 120,000 |
1999/06/18 | 96 | 120 | 96 | 120 | 82,000 |
1999/06/17 | 92 | 95 | 90 | 95 | 37,000 |
1999/06/16 | 92 | 92 | 91 | 92 | 24,000 |
1999/06/15 | 92 | 92 | 91 | 91 | 7,000 |
1999/06/14 | 90 | 92 | 90 | 92 | 34,000 |
1999/06/11 | 87 | 90 | 87 | 89 | 12,000 |
1999/06/10 | 88 | 88 | 86 | 86 | 9,000 |
1999/06/09 | 86 | 88 | 86 | 88 | 3,000 |
1999/06/08 | 86 | 92 | 86 | 92 | 7,000 |
1999/06/04 | 85 | 85 | 85 | 85 | 5,000 |
1999/06/03 | 85 | 85 | 85 | 85 | 1,000 |
1999/06/02 | 83 | 90 | 83 | 90 | 10,000 |
1999/06/01 | 82 | 82 | 82 | 82 | 3,000 |
1999/05/31 | 85 | 85 | 81 | 82 | 19,000 |
1999/05/28 | 94 | 94 | 94 | 94 | 5,000 |
1999/05/27 | 94 | 94 | 90 | 90 | 3,000 |
1999/05/26 | 90 | 90 | 90 | 90 | 17,000 |
1999/05/25 | 93 | 96 | 91 | 91 | 17,000 |
1999/05/24 | 95 | 95 | 94 | 95 | 10,000 |
1999/05/21 | 90 | 90 | 90 | 90 | 6,000 |
1999/05/20 | 85 | 85 | 85 | 85 | 5,000 |
1999/05/19 | 85 | 85 | 85 | 85 | 4,000 |
1999/05/18 | 80 | 80 | 80 | 80 | 1,000 |
1999/05/17 | 94 | 94 | 90 | 90 | 7,000 |
1999/05/13 | 96 | 96 | 96 | 96 | 6,000 |
1999/05/12 | 95 | 97 | 95 | 95 | 21,000 |
1999/05/11 | 93 | 95 | 93 | 95 | 16,000 |
1999/05/10 | 90 | 91 | 90 | 91 | 5,000 |
1999/05/07 | 88 | 88 | 87 | 88 | 9,000 |
1999/05/06 | 86 | 88 | 86 | 88 | 8,000 |
1999/04/30 | 87 | 87 | 85 | 85 | 6,000 |
1999/04/28 | 87 | 87 | 85 | 85 | 6,000 |
1999/04/27 | 89 | 89 | 85 | 85 | 3,000 |
1999/04/26 | 85 | 86 | 85 | 85 | 15,000 |
1999/04/23 | 86 | 87 | 85 | 87 | 7,000 |
1999/04/22 | 87 | 87 | 85 | 85 | 9,000 |
1999/04/21 | 88 | 88 | 88 | 88 | 1,000 |
1999/04/20 | 88 | 88 | 88 | 88 | 2,000 |
1999/04/19 | 95 | 95 | 87 | 87 | 14,000 |
1999/04/16 | 95 | 95 | 87 | 87 | 8,000 |
1999/04/15 | 96 | 96 | 95 | 95 | 2,000 |
1999/04/14 | 95 | 96 | 88 | 96 | 13,000 |
1999/04/13 | 97 | 97 | 88 | 95 | 15,000 |
1999/04/12 | 103 | 103 | 97 | 97 | 10,000 |
1999/04/09 | 85 | 95 | 85 | 95 | 38,000 |
1999/04/08 | 86 | 86 | 85 | 85 | 4,000 |
1999/04/07 | 84 | 85 | 84 | 85 | 2,000 |
1999/04/06 | 86 | 86 | 85 | 85 | 13,000 |
1999/04/05 | 89 | 89 | 86 | 86 | 10,000 |
1999/04/02 | 89 | 89 | 89 | 89 | 6,000 |
1999/04/01 | 85 | 90 | 85 | 90 | 8,000 |
1999/03/31 | 89 | 90 | 87 | 90 | 8,000 |
1999/03/30 | 90 | 92 | 90 | 90 | 9,000 |
1999/03/29 | 94 | 94 | 85 | 85 | 9,000 |
1999/03/26 | 82 | 82 | 82 | 82 | 10,000 |
1999/03/25 | 81 | 105 | 80 | 105 | 20,000 |
1999/03/24 | 84 | 84 | 80 | 81 | 12,000 |
1999/03/23 | 83 | 84 | 83 | 84 | 5,000 |
1999/03/19 | 85 | 86 | 81 | 81 | 15,000 |
1999/03/18 | 97 | 97 | 75 | 95 | 27,000 |
1999/03/17 | 93 | 95 | 67 | 67 | 57,000 |
1999/03/16 | 67 | 95 | 67 | 90 | 45,000 |
1999/03/15 | 64 | 65 | 64 | 65 | 3,000 |
1999/03/12 | 66 | 68 | 66 | 68 | 11,000 |
1999/03/11 | 60 | 63 | 60 | 63 | 25,000 |
1999/03/10 | 58 | 60 | 56 | 60 | 11,000 |
1999/03/08 | 58 | 58 | 58 | 58 | 3,000 |
1999/03/05 | 57 | 58 | 55 | 58 | 9,000 |
1999/03/03 | 56 | 57 | 56 | 57 | 2,000 |
1999/03/02 | 57 | 57 | 57 | 57 | 3,000 |
1999/03/01 | 60 | 60 | 57 | 57 | 4,000 |
1999/02/25 | 59 | 59 | 56 | 56 | 7,000 |
1999/02/23 | 55 | 55 | 55 | 55 | 1,000 |
1999/02/22 | 56 | 58 | 56 | 58 | 9,000 |
1999/02/19 | 55 | 60 | 55 | 60 | 3,000 |
1999/02/18 | 55 | 55 | 54 | 54 | 2,000 |
1999/02/17 | 55 | 60 | 55 | 60 | 4,000 |
1999/02/16 | 57 | 57 | 57 | 57 | 3,000 |
1999/02/12 | 57 | 57 | 57 | 57 | 1,000 |
1999/02/10 | 57 | 57 | 57 | 57 | 1,000 |
1999/02/09 | 57 | 57 | 57 | 57 | 10,000 |
1999/02/08 | 58 | 58 | 57 | 57 | 3,000 |
1999/02/05 | 57 | 58 | 57 | 58 | 2,000 |
1999/02/03 | 65 | 65 | 63 | 63 | 4,000 |
1999/02/02 | 60 | 65 | 60 | 65 | 8,000 |
1999/02/01 | 53 | 60 | 53 | 55 | 12,000 |
1999/01/29 | 62 | 63 | 62 | 63 | 7,000 |
1999/01/28 | 61 | 65 | 60 | 60 | 6,000 |
1999/01/26 | 58 | 60 | 57 | 60 | 22,000 |
1999/01/25 | 58 | 58 | 58 | 58 | 3,000 |
1999/01/22 | 60 | 60 | 60 | 60 | 2,000 |
1999/01/21 | 59 | 59 | 58 | 58 | 7,000 |
1999/01/20 | 59 | 59 | 58 | 58 | 4,000 |
1999/01/19 | 58 | 58 | 58 | 58 | 7,000 |
1999/01/14 | 58 | 58 | 58 | 58 | 4,000 |
1999/01/13 | 59 | 60 | 59 | 60 | 7,000 |
1999/01/12 | 58 | 60 | 58 | 58 | 9,000 |
1999/01/11 | 58 | 58 | 58 | 58 | 3,000 |
1999/01/08 | 58 | 58 | 58 | 58 | 1,000 |
1999/01/07 | 58 | 58 | 58 | 58 | 5,000 |
1999/01/06 | 59 | 59 | 59 | 59 | 3,000 |
1999/01/05 | 59 | 60 | 59 | 60 | 3,000 |