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 |
---|---|---|---|---|---|
2001/12/28 | 46 | 50 | 46 | 50 | 2,000 |
2001/12/26 | 47 | 47 | 43 | 43 | 11,000 |
2001/12/25 | 51 | 51 | 48 | 48 | 5,000 |
2001/12/21 | 48 | 48 | 46 | 46 | 13,000 |
2001/12/20 | 45 | 50 | 45 | 50 | 10,000 |
2001/12/19 | 45 | 48 | 45 | 45 | 54,000 |
2001/12/18 | 43 | 45 | 41 | 45 | 23,000 |
2001/12/17 | 41 | 41 | 41 | 41 | 8,000 |
2001/12/14 | 45 | 46 | 45 | 46 | 4,000 |
2001/12/13 | 51 | 51 | 45 | 45 | 19,000 |
2001/12/12 | 45 | 48 | 45 | 45 | 16,000 |
2001/12/11 | 49 | 49 | 48 | 48 | 20,000 |
2001/12/10 | 43 | 48 | 42 | 48 | 39,000 |
2001/12/07 | 50 | 50 | 38 | 44 | 73,000 |
2001/12/06 | 55 | 55 | 53 | 53 | 17,000 |
2001/12/05 | 63 | 63 | 63 | 63 | 11,000 |
2001/12/04 | 63 | 63 | 60 | 60 | 13,000 |
2001/12/03 | 60 | 60 | 60 | 60 | 2,000 |
2001/11/30 | 60 | 60 | 60 | 60 | 10,000 |
2001/11/29 | 61 | 61 | 61 | 61 | 1,000 |
2001/11/28 | 62 | 62 | 62 | 62 | 1,000 |
2001/11/27 | 65 | 65 | 60 | 60 | 6,000 |
2001/11/26 | 64 | 65 | 64 | 65 | 6,000 |
2001/11/22 | 66 | 66 | 66 | 66 | 1,000 |
2001/11/19 | 63 | 63 | 61 | 61 | 6,000 |
2001/11/16 | 63 | 63 | 63 | 63 | 1,000 |
2001/11/15 | 63 | 63 | 63 | 63 | 3,000 |
2001/11/13 | 63 | 63 | 63 | 63 | 4,000 |
2001/11/12 | 63 | 63 | 63 | 63 | 7,000 |
2001/11/09 | 61 | 61 | 60 | 60 | 22,000 |
2001/11/08 | 63 | 63 | 63 | 63 | 2,000 |
2001/11/07 | 66 | 66 | 63 | 63 | 7,000 |
2001/11/06 | 65 | 65 | 65 | 65 | 2,000 |
2001/11/05 | 70 | 70 | 65 | 65 | 22,000 |
2001/11/02 | 67 | 70 | 67 | 70 | 28,000 |
2001/10/31 | 67 | 67 | 67 | 67 | 4,000 |
2001/10/30 | 67 | 67 | 67 | 67 | 5,000 |
2001/10/25 | 69 | 69 | 65 | 65 | 4,000 |
2001/10/24 | 73 | 73 | 64 | 64 | 12,000 |
2001/10/23 | 69 | 69 | 62 | 63 | 11,000 |
2001/10/22 | 69 | 69 | 69 | 69 | 5,000 |
2001/10/19 | 66 | 66 | 66 | 66 | 1,000 |
2001/10/18 | 65 | 65 | 65 | 65 | 4,000 |
2001/10/17 | 66 | 66 | 65 | 65 | 5,000 |
2001/10/16 | 64 | 64 | 64 | 64 | 1,000 |
2001/10/15 | 66 | 66 | 66 | 66 | 5,000 |
2001/10/11 | 65 | 65 | 65 | 65 | 4,000 |
2001/10/10 | 59 | 62 | 59 | 62 | 29,000 |
2001/10/09 | 70 | 70 | 69 | 69 | 2,000 |
2001/10/05 | 71 | 71 | 71 | 71 | 5,000 |
2001/10/04 | 74 | 74 | 74 | 74 | 1,000 |
2001/10/02 | 75 | 75 | 75 | 75 | 6,000 |
2001/10/01 | 69 | 70 | 69 | 70 | 11,000 |
2001/09/28 | 69 | 69 | 69 | 69 | 3,000 |
2001/09/27 | 71 | 71 | 68 | 68 | 2,000 |
2001/09/26 | 67 | 74 | 66 | 66 | 4,000 |
2001/09/25 | 89 | 89 | 64 | 64 | 26,000 |
2001/09/21 | 64 | 64 | 64 | 64 | 4,000 |
2001/09/19 | 64 | 64 | 64 | 64 | 1,000 |
2001/09/17 | 64 | 64 | 64 | 64 | 4,000 |
2001/09/14 | 65 | 65 | 60 | 60 | 36,000 |
2001/09/13 | 70 | 70 | 70 | 70 | 100,000 |
2001/09/12 | 63 | 63 | 58 | 62 | 31,000 |
2001/09/11 | 68 | 68 | 65 | 65 | 7,000 |
2001/09/10 | 70 | 70 | 68 | 68 | 8,000 |
2001/09/07 | 75 | 75 | 75 | 75 | 5,000 |
2001/09/06 | 77 | 77 | 76 | 76 | 10,000 |
2001/09/05 | 75 | 75 | 75 | 75 | 11,000 |
2001/09/04 | 75 | 77 | 75 | 75 | 16,000 |
2001/09/03 | 77 | 77 | 75 | 75 | 6,000 |
2001/08/31 | 76 | 80 | 76 | 79 | 5,000 |
2001/08/30 | 82 | 82 | 80 | 80 | 12,000 |
2001/08/29 | 76 | 80 | 76 | 80 | 9,000 |
2001/08/28 | 78 | 78 | 78 | 78 | 1,000 |
2001/08/24 | 78 | 78 | 76 | 76 | 7,000 |
2001/08/23 | 75 | 77 | 74 | 75 | 38,000 |
2001/08/22 | 72 | 72 | 72 | 72 | 8,000 |
2001/08/21 | 74 | 75 | 74 | 75 | 10,000 |
2001/08/17 | 72 | 75 | 72 | 75 | 9,000 |
2001/08/16 | 73 | 73 | 71 | 71 | 5,000 |
2001/08/15 | 74 | 74 | 69 | 70 | 12,000 |
2001/08/14 | 74 | 74 | 74 | 74 | 1,000 |
2001/08/13 | 74 | 74 | 70 | 70 | 3,000 |
2001/08/10 | 75 | 75 | 70 | 71 | 8,000 |
2001/08/08 | 75 | 75 | 75 | 75 | 1,000 |
2001/08/06 | 75 | 75 | 75 | 75 | 2,000 |
2001/08/03 | 75 | 75 | 75 | 75 | 2,000 |
2001/08/02 | 74 | 74 | 70 | 70 | 2,000 |
2001/08/01 | 70 | 75 | 70 | 75 | 2,000 |
2001/07/31 | 69 | 69 | 68 | 68 | 12,000 |
2001/07/30 | 72 | 73 | 63 | 69 | 29,000 |
2001/07/27 | 77 | 77 | 77 | 77 | 1,000 |
2001/07/26 | 77 | 77 | 77 | 77 | 1,000 |
2001/07/25 | 77 | 77 | 77 | 77 | 1,000 |
2001/07/24 | 71 | 71 | 71 | 71 | 7,000 |
2001/07/18 | 75 | 77 | 75 | 77 | 7,000 |
2001/07/17 | 78 | 78 | 77 | 77 | 4,000 |
2001/07/16 | 80 | 80 | 77 | 77 | 6,000 |
2001/07/12 | 80 | 80 | 80 | 80 | 12,000 |
2001/07/11 | 80 | 80 | 77 | 80 | 6,000 |
2001/07/10 | 80 | 80 | 80 | 80 | 1,000 |
2001/07/09 | 80 | 80 | 80 | 80 | 2,000 |
2001/07/06 | 82 | 82 | 80 | 80 | 9,000 |
2001/07/05 | 84 | 84 | 84 | 84 | 3,000 |
2001/07/04 | 84 | 84 | 81 | 81 | 3,000 |
2001/07/03 | 81 | 82 | 81 | 82 | 6,000 |
2001/07/02 | 80 | 85 | 80 | 81 | 8,000 |
2001/06/29 | 80 | 80 | 80 | 80 | 9,000 |
2001/06/28 | 84 | 84 | 80 | 80 | 11,000 |
2001/06/27 | 85 | 85 | 82 | 84 | 5,000 |
2001/06/26 | 83 | 85 | 83 | 85 | 4,000 |
2001/06/25 | 81 | 81 | 80 | 80 | 23,000 |
2001/06/22 | 84 | 84 | 78 | 81 | 17,000 |
2001/06/21 | 80 | 82 | 80 | 81 | 12,000 |
2001/06/20 | 82 | 83 | 79 | 79 | 21,000 |
2001/06/19 | 82 | 82 | 82 | 82 | 3,000 |
2001/06/18 | 82 | 82 | 81 | 81 | 16,000 |
2001/06/15 | 84 | 84 | 81 | 82 | 12,000 |
2001/06/14 | 83 | 84 | 83 | 84 | 4,000 |
2001/06/13 | 85 | 85 | 85 | 85 | 10,000 |
2001/06/12 | 87 | 87 | 87 | 87 | 4,000 |
2001/06/11 | 88 | 88 | 87 | 88 | 10,000 |
2001/06/08 | 90 | 90 | 83 | 83 | 13,000 |
2001/06/07 | 88 | 88 | 88 | 88 | 2,000 |
2001/06/06 | 91 | 91 | 90 | 90 | 4,000 |
2001/06/05 | 92 | 92 | 92 | 92 | 2,000 |
2001/06/04 | 94 | 94 | 82 | 88 | 9,000 |
2001/06/01 | 87 | 95 | 87 | 95 | 4,000 |
2001/05/31 | 92 | 92 | 90 | 90 | 15,000 |
2001/05/30 | 93 | 93 | 93 | 93 | 4,000 |
2001/05/29 | 95 | 95 | 93 | 93 | 8,000 |
2001/05/28 | 92 | 95 | 92 | 95 | 12,000 |
2001/05/25 | 100 | 100 | 95 | 96 | 7,000 |
2001/05/24 | 96 | 97 | 96 | 96 | 6,000 |
2001/05/23 | 97 | 97 | 97 | 97 | 1,000 |
2001/05/22 | 97 | 97 | 95 | 97 | 23,000 |
2001/05/21 | 98 | 98 | 98 | 98 | 2,000 |
2001/05/18 | 98 | 98 | 98 | 98 | 8,000 |
2001/05/17 | 99 | 99 | 99 | 99 | 1,000 |
2001/05/16 | 105 | 105 | 101 | 101 | 2,000 |
2001/05/15 | 100 | 100 | 100 | 100 | 7,000 |
2001/05/14 | 109 | 109 | 109 | 109 | 4,000 |
2001/05/11 | 100 | 100 | 98 | 98 | 21,000 |
2001/05/10 | 100 | 100 | 100 | 100 | 7,000 |
2001/05/09 | 104 | 104 | 101 | 101 | 11,000 |
2001/05/08 | 104 | 104 | 104 | 104 | 8,000 |
2001/05/07 | 104 | 105 | 104 | 104 | 9,000 |
2001/05/02 | 111 | 111 | 104 | 104 | 20,000 |
2001/05/01 | 115 | 115 | 110 | 110 | 17,000 |
2001/04/27 | 115 | 117 | 107 | 114 | 29,000 |
2001/04/26 | 109 | 112 | 105 | 109 | 28,000 |
2001/04/25 | 100 | 100 | 98 | 98 | 16,000 |
2001/04/24 | 98 | 98 | 97 | 97 | 19,000 |
2001/04/23 | 102 | 102 | 98 | 98 | 23,000 |
2001/04/20 | 103 | 105 | 102 | 102 | 15,000 |
2001/04/19 | 103 | 103 | 102 | 102 | 9,000 |
2001/04/18 | 104 | 104 | 101 | 104 | 9,000 |
2001/04/17 | 101 | 104 | 101 | 101 | 18,000 |
2001/04/16 | 110 | 110 | 95 | 100 | 19,000 |
2001/04/13 | 108 | 108 | 108 | 108 | 3,000 |
2001/04/12 | 107 | 108 | 106 | 106 | 14,000 |
2001/04/11 | 110 | 110 | 107 | 107 | 13,000 |
2001/04/10 | 107 | 107 | 106 | 106 | 8,000 |
2001/04/09 | 107 | 110 | 106 | 109 | 24,000 |
2001/04/06 | 109 | 120 | 109 | 109 | 18,000 |
2001/04/05 | 110 | 110 | 106 | 106 | 21,000 |
2001/04/04 | 106 | 106 | 105 | 105 | 24,000 |
2001/04/03 | 105 | 117 | 104 | 111 | 37,000 |
2001/04/02 | 119 | 119 | 105 | 105 | 43,000 |
2001/03/30 | 124 | 130 | 117 | 117 | 37,000 |
2001/03/29 | 116 | 125 | 116 | 119 | 54,000 |
2001/03/28 | 130 | 139 | 120 | 128 | 109,000 |
2001/03/27 | 140 | 142 | 112 | 118 | 210,000 |
2001/03/26 | 115 | 165 | 110 | 150 | 414,000 |
2001/03/23 | 87 | 115 | 87 | 115 | 327,000 |
2001/03/22 | 89 | 90 | 85 | 85 | 40,000 |
2001/03/21 | 71 | 95 | 71 | 90 | 57,000 |
2001/03/16 | 71 | 71 | 71 | 71 | 10,000 |
2001/03/15 | 68 | 68 | 68 | 68 | 11,000 |
2001/03/14 | 72 | 72 | 72 | 72 | 4,000 |
2001/03/13 | 69 | 69 | 67 | 68 | 14,000 |
2001/03/12 | 75 | 75 | 75 | 75 | 6,000 |
2001/03/09 | 77 | 78 | 77 | 78 | 2,000 |
2001/03/08 | 77 | 78 | 77 | 77 | 7,000 |
2001/03/07 | 80 | 80 | 80 | 80 | 7,000 |
2001/03/06 | 81 | 81 | 81 | 81 | 2,000 |
2001/03/05 | 81 | 81 | 81 | 81 | 7,000 |
2001/03/02 | 83 | 83 | 83 | 83 | 8,000 |
2001/03/01 | 81 | 84 | 81 | 84 | 5,000 |
2001/02/28 | 81 | 81 | 81 | 81 | 8,000 |
2001/02/27 | 81 | 84 | 81 | 82 | 10,000 |
2001/02/26 | 81 | 81 | 81 | 81 | 2,000 |
2001/02/23 | 82 | 82 | 74 | 74 | 2,000 |
2001/02/22 | 81 | 84 | 80 | 80 | 11,000 |
2001/02/21 | 78 | 81 | 78 | 81 | 37,000 |
2001/02/20 | 77 | 77 | 77 | 77 | 2,000 |
2001/02/19 | 76 | 76 | 75 | 75 | 7,000 |
2001/02/16 | 75 | 75 | 73 | 74 | 14,000 |
2001/02/15 | 72 | 85 | 72 | 85 | 19,000 |
2001/02/14 | 73 | 73 | 72 | 72 | 5,000 |
2001/02/13 | 72 | 72 | 72 | 72 | 2,000 |
2001/02/09 | 71 | 71 | 71 | 71 | 1,000 |
2001/02/08 | 73 | 74 | 71 | 71 | 7,000 |
2001/02/07 | 71 | 71 | 71 | 71 | 1,000 |
2001/02/06 | 78 | 78 | 68 | 69 | 17,000 |
2001/02/05 | 74 | 74 | 74 | 74 | 8,000 |
2001/02/02 | 75 | 75 | 73 | 73 | 3,000 |
2001/02/01 | 69 | 71 | 69 | 71 | 7,000 |
2001/01/31 | 75 | 76 | 75 | 76 | 4,000 |
2001/01/30 | 72 | 73 | 72 | 73 | 3,000 |
2001/01/29 | 67 | 70 | 67 | 70 | 9,000 |
2001/01/25 | 74 | 74 | 70 | 70 | 2,000 |
2001/01/24 | 74 | 74 | 74 | 74 | 1,000 |
2001/01/23 | 75 | 75 | 75 | 75 | 3,000 |
2001/01/22 | 70 | 70 | 70 | 70 | 4,000 |
2001/01/19 | 70 | 70 | 70 | 70 | 2,000 |
2001/01/18 | 70 | 72 | 68 | 72 | 7,000 |
2001/01/17 | 70 | 70 | 70 | 70 | 2,000 |
2001/01/15 | 68 | 70 | 68 | 70 | 4,000 |
2001/01/12 | 70 | 70 | 68 | 68 | 2,000 |
2001/01/11 | 73 | 73 | 70 | 70 | 3,000 |
2001/01/10 | 73 | 73 | 73 | 73 | 4,000 |
2001/01/05 | 79 | 79 | 73 | 76 | 6,000 |
2001/01/04 | 75 | 75 | 75 | 75 | 6,000 |