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 |
---|---|---|---|---|---|
2003/12/30 | 61 | 61 | 59 | 59 | 4,000 |
2003/12/29 | 58 | 58 | 57 | 57 | 5,000 |
2003/12/26 | 52 | 54 | 52 | 53 | 10,000 |
2003/12/25 | 54 | 54 | 50 | 50 | 8,000 |
2003/12/24 | 54 | 54 | 51 | 51 | 29,000 |
2003/12/22 | 54 | 54 | 52 | 54 | 27,000 |
2003/12/19 | 59 | 59 | 54 | 54 | 25,000 |
2003/12/18 | 58 | 61 | 58 | 61 | 6,000 |
2003/12/17 | 60 | 61 | 60 | 60 | 6,000 |
2003/12/16 | 58 | 58 | 57 | 57 | 4,000 |
2003/12/15 | 58 | 58 | 58 | 58 | 6,000 |
2003/12/12 | 60 | 60 | 58 | 58 | 10,000 |
2003/12/11 | 64 | 64 | 60 | 60 | 4,000 |
2003/12/10 | 61 | 61 | 61 | 61 | 2,000 |
2003/12/09 | 62 | 62 | 62 | 62 | 1,000 |
2003/12/05 | 65 | 65 | 63 | 64 | 6,000 |
2003/12/04 | 65 | 65 | 64 | 64 | 2,000 |
2003/12/03 | 66 | 66 | 65 | 65 | 28,000 |
2003/12/02 | 67 | 69 | 66 | 66 | 11,000 |
2003/12/01 | 69 | 69 | 66 | 66 | 3,000 |
2003/11/28 | 68 | 71 | 67 | 68 | 5,000 |
2003/11/27 | 69 | 71 | 66 | 71 | 24,000 |
2003/11/26 | 66 | 70 | 66 | 67 | 6,000 |
2003/11/25 | 69 | 71 | 69 | 71 | 18,000 |
2003/11/21 | 66 | 66 | 66 | 66 | 13,000 |
2003/11/20 | 67 | 70 | 65 | 70 | 31,000 |
2003/11/19 | 66 | 70 | 66 | 68 | 23,000 |
2003/11/18 | 66 | 75 | 66 | 71 | 8,000 |
2003/11/17 | 75 | 76 | 66 | 66 | 29,000 |
2003/11/14 | 76 | 78 | 76 | 76 | 16,000 |
2003/11/13 | 81 | 81 | 75 | 75 | 13,000 |
2003/11/12 | 78 | 82 | 75 | 75 | 34,000 |
2003/11/11 | 80 | 83 | 75 | 82 | 172,000 |
2003/11/10 | 85 | 85 | 78 | 82 | 150,000 |
2003/11/07 | 60 | 62 | 56 | 60 | 30,000 |
2003/11/06 | 60 | 60 | 59 | 60 | 29,000 |
2003/11/05 | 61 | 61 | 59 | 60 | 32,000 |
2003/11/04 | 59 | 61 | 59 | 61 | 19,000 |
2003/10/31 | 64 | 64 | 63 | 63 | 15,000 |
2003/10/30 | 69 | 69 | 62 | 64 | 15,000 |
2003/10/29 | 68 | 68 | 67 | 67 | 6,000 |
2003/10/28 | 68 | 69 | 67 | 67 | 14,000 |
2003/10/27 | 63 | 66 | 62 | 66 | 10,000 |
2003/10/24 | 68 | 68 | 65 | 65 | 6,000 |
2003/10/21 | 71 | 71 | 71 | 71 | 11,000 |
2003/10/20 | 71 | 71 | 69 | 70 | 19,000 |
2003/10/17 | 70 | 72 | 70 | 71 | 19,000 |
2003/10/16 | 71 | 72 | 69 | 69 | 17,000 |
2003/10/15 | 70 | 70 | 70 | 70 | 13,000 |
2003/10/14 | 72 | 76 | 69 | 69 | 70,000 |
2003/10/10 | 71 | 78 | 71 | 72 | 30,000 |
2003/10/09 | 72 | 76 | 70 | 71 | 24,000 |
2003/10/08 | 73 | 73 | 72 | 72 | 6,000 |
2003/10/07 | 74 | 76 | 71 | 71 | 16,000 |
2003/10/06 | 72 | 76 | 72 | 73 | 23,000 |
2003/10/02 | 77 | 80 | 77 | 77 | 6,000 |
2003/10/01 | 77 | 78 | 72 | 77 | 30,000 |
2003/09/30 | 78 | 78 | 75 | 75 | 7,000 |
2003/09/29 | 79 | 79 | 74 | 74 | 10,000 |
2003/09/26 | 77 | 77 | 70 | 74 | 7,000 |
2003/09/25 | 85 | 85 | 77 | 78 | 24,000 |
2003/09/24 | 84 | 87 | 80 | 84 | 109,000 |
2003/09/22 | 77 | 80 | 68 | 78 | 122,000 |
2003/09/19 | 78 | 78 | 73 | 75 | 29,000 |
2003/09/18 | 74 | 78 | 74 | 77 | 46,000 |
2003/09/17 | 74 | 80 | 72 | 73 | 114,000 |
2003/09/16 | 68 | 79 | 68 | 74 | 71,000 |
2003/09/12 | 68 | 68 | 68 | 68 | 1,000 |
2003/09/11 | 67 | 67 | 67 | 67 | 10,000 |
2003/09/10 | 68 | 68 | 67 | 67 | 17,000 |
2003/09/09 | 68 | 68 | 68 | 68 | 30,000 |
2003/09/08 | 70 | 70 | 67 | 67 | 10,000 |
2003/09/05 | 66 | 70 | 66 | 70 | 17,000 |
2003/09/04 | 71 | 71 | 68 | 68 | 32,000 |
2003/09/03 | 66 | 71 | 63 | 71 | 37,000 |
2003/09/02 | 67 | 67 | 66 | 66 | 7,000 |
2003/09/01 | 66 | 66 | 64 | 64 | 19,000 |
2003/08/29 | 66 | 66 | 63 | 66 | 13,000 |
2003/08/28 | 63 | 64 | 63 | 64 | 29,000 |
2003/08/27 | 61 | 63 | 61 | 63 | 12,000 |
2003/08/26 | 60 | 61 | 60 | 61 | 8,000 |
2003/08/25 | 60 | 60 | 60 | 60 | 13,000 |
2003/08/22 | 60 | 60 | 59 | 59 | 27,000 |
2003/08/21 | 60 | 60 | 59 | 60 | 22,000 |
2003/08/20 | 58 | 58 | 57 | 58 | 14,000 |
2003/08/19 | 59 | 60 | 57 | 57 | 25,000 |
2003/08/18 | 56 | 60 | 56 | 59 | 8,000 |
2003/08/15 | 60 | 60 | 60 | 60 | 3,000 |
2003/08/14 | 60 | 60 | 60 | 60 | 4,000 |
2003/08/13 | 60 | 60 | 60 | 60 | 4,000 |
2003/08/12 | 60 | 60 | 59 | 59 | 2,000 |
2003/08/11 | 58 | 65 | 58 | 59 | 8,000 |
2003/08/07 | 60 | 60 | 60 | 60 | 1,000 |
2003/08/06 | 65 | 65 | 61 | 61 | 2,000 |
2003/08/05 | 62 | 62 | 61 | 61 | 7,000 |
2003/08/04 | 64 | 64 | 64 | 64 | 4,000 |
2003/08/01 | 64 | 64 | 64 | 64 | 1,000 |
2003/07/31 | 60 | 64 | 60 | 61 | 11,000 |
2003/07/30 | 61 | 61 | 60 | 60 | 7,000 |
2003/07/29 | 62 | 62 | 61 | 61 | 6,000 |
2003/07/28 | 65 | 65 | 61 | 62 | 7,000 |
2003/07/25 | 59 | 64 | 59 | 64 | 12,000 |
2003/07/24 | 58 | 59 | 58 | 59 | 5,000 |
2003/07/23 | 57 | 59 | 57 | 59 | 8,000 |
2003/07/22 | 58 | 58 | 58 | 58 | 1,000 |
2003/07/18 | 60 | 60 | 60 | 60 | 1,000 |
2003/07/17 | 61 | 61 | 60 | 61 | 13,000 |
2003/07/16 | 66 | 66 | 62 | 63 | 15,000 |
2003/07/15 | 65 | 69 | 64 | 64 | 13,000 |
2003/07/14 | 68 | 68 | 65 | 68 | 14,000 |
2003/07/11 | 66 | 68 | 65 | 65 | 22,000 |
2003/07/10 | 63 | 63 | 62 | 62 | 17,000 |
2003/07/09 | 63 | 63 | 62 | 62 | 10,000 |
2003/07/08 | 65 | 65 | 63 | 65 | 14,000 |
2003/07/07 | 64 | 68 | 64 | 68 | 8,000 |
2003/07/04 | 66 | 67 | 61 | 67 | 10,000 |
2003/07/03 | 73 | 74 | 67 | 70 | 15,000 |
2003/07/02 | 76 | 76 | 72 | 72 | 7,000 |
2003/07/01 | 73 | 74 | 73 | 74 | 16,000 |
2003/06/30 | 72 | 75 | 72 | 72 | 17,000 |
2003/06/27 | 72 | 72 | 68 | 72 | 27,000 |
2003/06/26 | 64 | 67 | 64 | 67 | 12,000 |
2003/06/25 | 68 | 68 | 62 | 63 | 24,000 |
2003/06/24 | 64 | 67 | 63 | 66 | 34,000 |
2003/06/23 | 72 | 72 | 71 | 72 | 19,000 |
2003/06/20 | 70 | 75 | 68 | 70 | 68,000 |
2003/06/19 | 59 | 73 | 59 | 71 | 104,000 |
2003/06/18 | 59 | 65 | 55 | 60 | 81,000 |
2003/06/17 | 59 | 60 | 53 | 53 | 18,000 |
2003/06/16 | 53 | 58 | 53 | 58 | 39,000 |
2003/06/13 | 55 | 55 | 52 | 53 | 16,000 |
2003/06/12 | 53 | 57 | 53 | 56 | 28,000 |
2003/06/11 | 48 | 52 | 48 | 49 | 12,000 |
2003/06/10 | 46 | 46 | 46 | 46 | 7,000 |
2003/06/09 | 47 | 47 | 46 | 46 | 4,000 |
2003/06/05 | 47 | 47 | 47 | 47 | 7,000 |
2003/06/04 | 48 | 48 | 47 | 47 | 3,000 |
2003/06/03 | 47 | 47 | 47 | 47 | 1,000 |
2003/06/02 | 50 | 50 | 49 | 50 | 5,000 |
2003/05/30 | 54 | 54 | 50 | 50 | 4,000 |
2003/05/29 | 53 | 53 | 50 | 50 | 5,000 |
2003/05/28 | 53 | 53 | 52 | 52 | 3,000 |
2003/05/27 | 53 | 53 | 53 | 53 | 1,000 |
2003/05/26 | 52 | 55 | 52 | 55 | 5,000 |
2003/05/23 | 57 | 57 | 52 | 55 | 27,000 |
2003/05/22 | 51 | 56 | 51 | 55 | 21,000 |
2003/05/21 | 47 | 47 | 47 | 47 | 2,000 |
2003/05/20 | 47 | 47 | 44 | 44 | 11,000 |
2003/05/19 | 44 | 45 | 44 | 45 | 5,000 |
2003/05/16 | 42 | 45 | 42 | 45 | 4,000 |
2003/05/12 | 42 | 42 | 41 | 41 | 4,000 |
2003/05/09 | 42 | 42 | 42 | 42 | 1,000 |
2003/05/08 | 42 | 42 | 42 | 42 | 1,000 |
2003/05/02 | 42 | 42 | 42 | 42 | 1,000 |
2003/05/01 | 44 | 44 | 41 | 41 | 13,000 |
2003/04/30 | 45 | 45 | 45 | 45 | 2,000 |
2003/04/28 | 45 | 45 | 40 | 40 | 7,000 |
2003/04/25 | 40 | 40 | 40 | 40 | 3,000 |
2003/04/24 | 44 | 45 | 44 | 45 | 11,000 |
2003/04/23 | 41 | 41 | 41 | 41 | 3,000 |
2003/04/22 | 40 | 41 | 40 | 41 | 3,000 |
2003/04/21 | 37 | 37 | 37 | 37 | 3,000 |
2003/04/18 | 37 | 41 | 37 | 40 | 14,000 |
2003/04/17 | 39 | 39 | 39 | 39 | 7,000 |
2003/04/16 | 40 | 40 | 40 | 40 | 5,000 |
2003/04/15 | 39 | 39 | 39 | 39 | 1,000 |
2003/04/14 | 39 | 39 | 39 | 39 | 5,000 |
2003/04/11 | 40 | 40 | 39 | 39 | 5,000 |
2003/04/09 | 39 | 40 | 39 | 40 | 2,000 |
2003/04/08 | 39 | 39 | 39 | 39 | 1,000 |
2003/04/07 | 37 | 40 | 37 | 40 | 3,000 |
2003/04/04 | 39 | 39 | 37 | 37 | 11,000 |
2003/04/03 | 40 | 41 | 40 | 41 | 5,000 |
2003/04/01 | 40 | 40 | 39 | 39 | 6,000 |
2003/03/31 | 41 | 41 | 39 | 40 | 17,000 |
2003/03/28 | 39 | 39 | 39 | 39 | 4,000 |
2003/03/27 | 37 | 38 | 37 | 38 | 3,000 |
2003/03/26 | 37 | 39 | 37 | 38 | 5,000 |
2003/03/25 | 39 | 39 | 36 | 37 | 4,000 |
2003/03/24 | 37 | 38 | 37 | 37 | 10,000 |
2003/03/20 | 37 | 37 | 32 | 37 | 34,000 |
2003/03/19 | 37 | 39 | 36 | 37 | 6,000 |
2003/03/14 | 37 | 40 | 37 | 40 | 3,000 |
2003/03/13 | 39 | 39 | 39 | 39 | 1,000 |
2003/03/11 | 44 | 44 | 44 | 44 | 1,000 |
2003/03/07 | 46 | 46 | 35 | 45 | 20,000 |
2003/03/05 | 49 | 50 | 49 | 50 | 3,000 |
2003/03/04 | 50 | 50 | 50 | 50 | 2,000 |
2003/03/03 | 50 | 50 | 47 | 47 | 3,000 |
2003/02/28 | 49 | 49 | 49 | 49 | 2,000 |
2003/02/25 | 50 | 50 | 50 | 50 | 2,000 |
2003/02/19 | 49 | 50 | 49 | 50 | 9,000 |
2003/02/14 | 49 | 49 | 49 | 49 | 5,000 |
2003/02/13 | 49 | 49 | 49 | 49 | 5,000 |
2003/02/12 | 45 | 48 | 45 | 48 | 5,000 |
2003/02/10 | 49 | 49 | 46 | 46 | 3,000 |
2003/02/07 | 45 | 45 | 45 | 45 | 5,000 |
2003/02/06 | 46 | 46 | 46 | 46 | 1,000 |
2003/02/05 | 49 | 49 | 45 | 45 | 4,000 |
2003/02/03 | 45 | 49 | 45 | 49 | 2,000 |
2003/01/30 | 45 | 45 | 45 | 45 | 4,000 |
2003/01/29 | 49 | 49 | 48 | 48 | 4,000 |
2003/01/28 | 49 | 49 | 48 | 48 | 4,000 |
2003/01/27 | 48 | 48 | 48 | 48 | 8,000 |
2003/01/24 | 50 | 50 | 50 | 50 | 5,000 |
2003/01/22 | 48 | 48 | 48 | 48 | 8,000 |
2003/01/21 | 48 | 48 | 48 | 48 | 2,000 |
2003/01/20 | 47 | 49 | 47 | 49 | 2,000 |
2003/01/17 | 47 | 50 | 47 | 50 | 5,000 |
2003/01/16 | 44 | 44 | 44 | 44 | 14,000 |
2003/01/15 | 42 | 42 | 42 | 42 | 2,000 |
2003/01/14 | 35 | 35 | 35 | 35 | 3,000 |
2003/01/09 | 43 | 43 | 43 | 43 | 1,000 |
2003/01/08 | 45 | 45 | 43 | 43 | 7,000 |
2003/01/07 | 48 | 48 | 41 | 43 | 7,000 |
2003/01/06 | 43 | 44 | 43 | 44 | 7,000 |