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 |
---|---|---|---|---|---|
2010/12/30 | 65 | 65 | 63 | 63 | 33,000 |
2010/12/29 | 63 | 65 | 63 | 63 | 9,000 |
2010/12/28 | 64 | 65 | 63 | 63 | 31,000 |
2010/12/27 | 63 | 64 | 63 | 63 | 29,000 |
2010/12/24 | 65 | 65 | 62 | 63 | 16,000 |
2010/12/22 | 63 | 66 | 63 | 64 | 20,000 |
2010/12/21 | 63 | 64 | 62 | 64 | 42,000 |
2010/12/20 | 65 | 65 | 64 | 64 | 18,000 |
2010/12/17 | 66 | 66 | 65 | 65 | 4,000 |
2010/12/16 | 66 | 67 | 65 | 65 | 72,000 |
2010/12/15 | 67 | 67 | 66 | 66 | 25,000 |
2010/12/14 | 65 | 68 | 64 | 66 | 142,000 |
2010/12/13 | 64 | 66 | 64 | 66 | 38,000 |
2010/12/10 | 63 | 64 | 63 | 64 | 63,000 |
2010/12/09 | 62 | 63 | 62 | 62 | 30,000 |
2010/12/08 | 60 | 62 | 58 | 62 | 54,000 |
2010/12/07 | 61 | 61 | 61 | 61 | 2,000 |
2010/12/06 | 61 | 61 | 61 | 61 | 4,000 |
2010/12/03 | 61 | 61 | 60 | 61 | 28,000 |
2010/12/02 | 62 | 62 | 60 | 61 | 24,000 |
2010/12/01 | 61 | 61 | 60 | 60 | 15,000 |
2010/11/30 | 63 | 63 | 61 | 61 | 24,000 |
2010/11/29 | 63 | 63 | 62 | 62 | 39,000 |
2010/11/26 | 62 | 63 | 62 | 63 | 9,000 |
2010/11/25 | 63 | 63 | 61 | 62 | 16,000 |
2010/11/24 | 60 | 61 | 60 | 61 | 5,000 |
2010/11/22 | 60 | 61 | 60 | 61 | 5,000 |
2010/11/19 | 59 | 61 | 59 | 61 | 41,000 |
2010/11/18 | 58 | 59 | 58 | 59 | 6,000 |
2010/11/17 | 59 | 59 | 59 | 59 | 21,000 |
2010/11/16 | 59 | 60 | 58 | 60 | 7,000 |
2010/11/15 | 56 | 60 | 56 | 58 | 40,000 |
2010/11/12 | 57 | 59 | 56 | 57 | 28,000 |
2010/11/11 | 56 | 56 | 56 | 56 | 4,000 |
2010/11/10 | 54 | 56 | 54 | 56 | 68,000 |
2010/11/09 | 55 | 56 | 55 | 56 | 23,000 |
2010/11/08 | 57 | 57 | 56 | 56 | 2,000 |
2010/11/05 | 56 | 57 | 56 | 57 | 3,000 |
2010/11/04 | 55 | 57 | 55 | 57 | 3,000 |
2010/11/02 | 54 | 57 | 54 | 57 | 2,000 |
2010/11/01 | 57 | 57 | 57 | 57 | 4,000 |
2010/10/29 | 57 | 57 | 57 | 57 | 4,000 |
2010/10/28 | 55 | 55 | 53 | 54 | 10,000 |
2010/10/27 | 54 | 54 | 53 | 53 | 30,000 |
2010/10/26 | 55 | 55 | 54 | 54 | 18,000 |
2010/10/25 | 59 | 59 | 54 | 56 | 22,000 |
2010/10/22 | 56 | 57 | 55 | 57 | 11,000 |
2010/10/21 | 56 | 56 | 55 | 55 | 13,000 |
2010/10/20 | 56 | 56 | 56 | 56 | 9,000 |
2010/10/19 | 57 | 58 | 57 | 58 | 4,000 |
2010/10/18 | 59 | 59 | 58 | 58 | 3,000 |
2010/10/15 | 58 | 58 | 57 | 58 | 15,000 |
2010/10/14 | 59 | 59 | 59 | 59 | 3,000 |
2010/10/13 | 59 | 59 | 59 | 59 | 4,000 |
2010/10/12 | 59 | 60 | 59 | 60 | 3,000 |
2010/10/08 | 59 | 59 | 59 | 59 | 15,000 |
2010/10/07 | 59 | 60 | 59 | 59 | 26,000 |
2010/10/06 | 59 | 59 | 58 | 59 | 11,000 |
2010/10/05 | 58 | 59 | 58 | 58 | 23,000 |
2010/10/04 | 61 | 61 | 59 | 59 | 17,000 |
2010/10/01 | 61 | 61 | 60 | 60 | 23,000 |
2010/09/30 | 62 | 62 | 60 | 60 | 5,000 |
2010/09/29 | 61 | 61 | 60 | 60 | 22,000 |
2010/09/28 | 62 | 62 | 60 | 61 | 9,000 |
2010/09/27 | 60 | 61 | 60 | 60 | 6,000 |
2010/09/24 | 62 | 62 | 60 | 60 | 11,000 |
2010/09/22 | 61 | 61 | 61 | 61 | 3,000 |
2010/09/21 | 61 | 62 | 61 | 62 | 16,000 |
2010/09/17 | 61 | 62 | 61 | 61 | 25,000 |
2010/09/16 | 62 | 63 | 62 | 62 | 10,000 |
2010/09/15 | 62 | 64 | 62 | 62 | 14,000 |
2010/09/14 | 65 | 65 | 61 | 62 | 80,000 |
2010/09/13 | 63 | 65 | 63 | 65 | 16,000 |
2010/09/10 | 63 | 65 | 62 | 64 | 17,000 |
2010/09/09 | 62 | 65 | 61 | 63 | 24,000 |
2010/09/08 | 60 | 61 | 60 | 61 | 15,000 |
2010/09/07 | 62 | 62 | 61 | 61 | 12,000 |
2010/09/06 | 61 | 63 | 59 | 61 | 35,000 |
2010/09/03 | 59 | 59 | 58 | 58 | 21,000 |
2010/09/02 | 59 | 60 | 59 | 60 | 8,000 |
2010/09/01 | 61 | 61 | 61 | 61 | 3,000 |
2010/08/31 | 60 | 61 | 58 | 58 | 15,000 |
2010/08/30 | 62 | 62 | 60 | 60 | 8,000 |
2010/08/27 | 58 | 58 | 58 | 58 | 6,000 |
2010/08/26 | 59 | 59 | 57 | 58 | 21,000 |
2010/08/25 | 60 | 60 | 58 | 60 | 11,000 |
2010/08/24 | 60 | 60 | 60 | 60 | 3,000 |
2010/08/23 | 61 | 61 | 61 | 61 | 3,000 |
2010/08/20 | 60 | 60 | 60 | 60 | 4,000 |
2010/08/19 | 60 | 61 | 60 | 61 | 13,000 |
2010/08/18 | 58 | 59 | 58 | 59 | 10,000 |
2010/08/17 | 58 | 60 | 58 | 60 | 38,000 |
2010/08/16 | 59 | 62 | 59 | 61 | 21,000 |
2010/08/13 | 62 | 64 | 62 | 64 | 8,000 |
2010/08/12 | 64 | 64 | 61 | 63 | 46,000 |
2010/08/11 | 65 | 65 | 65 | 65 | 9,000 |
2010/08/10 | 66 | 66 | 65 | 66 | 24,000 |
2010/08/09 | 65 | 66 | 63 | 66 | 33,000 |
2010/08/06 | 68 | 69 | 68 | 68 | 18,000 |
2010/08/05 | 69 | 69 | 68 | 68 | 4,000 |
2010/08/04 | 68 | 68 | 68 | 68 | 8,000 |
2010/08/03 | 69 | 69 | 68 | 69 | 38,000 |
2010/08/02 | 69 | 69 | 68 | 68 | 32,000 |
2010/07/30 | 71 | 71 | 68 | 69 | 31,000 |
2010/07/29 | 72 | 72 | 69 | 69 | 20,000 |
2010/07/28 | 70 | 72 | 68 | 71 | 70,000 |
2010/07/27 | 70 | 70 | 68 | 68 | 25,000 |
2010/07/26 | 69 | 70 | 69 | 69 | 9,000 |
2010/07/23 | 69 | 72 | 67 | 70 | 16,000 |
2010/07/22 | 68 | 68 | 65 | 65 | 29,000 |
2010/07/21 | 69 | 71 | 68 | 68 | 15,000 |
2010/07/20 | 65 | 78 | 65 | 71 | 236,000 |
2010/07/16 | 66 | 68 | 65 | 65 | 24,000 |
2010/07/15 | 66 | 67 | 66 | 67 | 34,000 |
2010/07/14 | 68 | 70 | 67 | 68 | 35,000 |
2010/07/13 | 68 | 68 | 68 | 68 | 30,000 |
2010/07/12 | 70 | 70 | 68 | 69 | 13,000 |
2010/07/09 | 71 | 71 | 69 | 70 | 5,000 |
2010/07/08 | 70 | 71 | 70 | 71 | 2,000 |
2010/07/07 | 69 | 70 | 69 | 69 | 11,000 |
2010/07/06 | 70 | 70 | 69 | 70 | 13,000 |
2010/07/05 | 71 | 71 | 69 | 71 | 23,000 |
2010/07/02 | 68 | 71 | 66 | 71 | 33,000 |
2010/07/01 | 68 | 69 | 65 | 68 | 82,000 |
2010/06/30 | 71 | 71 | 67 | 69 | 58,000 |
2010/06/29 | 74 | 74 | 72 | 72 | 14,000 |
2010/06/28 | 75 | 75 | 73 | 73 | 5,000 |
2010/06/25 | 76 | 76 | 74 | 75 | 42,000 |
2010/06/24 | 76 | 76 | 76 | 76 | 3,000 |
2010/06/23 | 76 | 76 | 75 | 76 | 37,000 |
2010/06/22 | 77 | 77 | 77 | 77 | 9,000 |
2010/06/21 | 76 | 77 | 76 | 77 | 5,000 |
2010/06/18 | 76 | 77 | 75 | 76 | 25,000 |
2010/06/17 | 76 | 77 | 76 | 76 | 21,000 |
2010/06/16 | 77 | 78 | 77 | 78 | 65,000 |
2010/06/15 | 76 | 77 | 76 | 76 | 33,000 |
2010/06/14 | 76 | 77 | 76 | 77 | 44,000 |
2010/06/11 | 76 | 77 | 75 | 76 | 20,000 |
2010/06/10 | 75 | 76 | 74 | 75 | 9,000 |
2010/06/09 | 76 | 76 | 74 | 74 | 60,000 |
2010/06/08 | 76 | 77 | 74 | 77 | 39,000 |
2010/06/07 | 76 | 76 | 75 | 76 | 47,000 |
2010/06/04 | 79 | 79 | 79 | 79 | 22,000 |
2010/06/03 | 77 | 78 | 77 | 78 | 25,000 |
2010/06/02 | 78 | 78 | 76 | 76 | 74,000 |
2010/06/01 | 81 | 81 | 78 | 78 | 63,000 |
2010/05/31 | 78 | 80 | 78 | 80 | 42,000 |
2010/05/28 | 79 | 80 | 78 | 79 | 76,000 |
2010/05/27 | 75 | 78 | 73 | 78 | 78,000 |
2010/05/26 | 78 | 78 | 71 | 75 | 152,000 |
2010/05/25 | 80 | 81 | 75 | 77 | 103,000 |
2010/05/24 | 79 | 80 | 77 | 80 | 230,000 |
2010/05/21 | 79 | 81 | 77 | 78 | 243,000 |
2010/05/20 | 88 | 89 | 82 | 84 | 547,000 |
2010/05/19 | 103 | 103 | 95 | 100 | 159,000 |
2010/05/18 | 104 | 105 | 101 | 103 | 99,000 |
2010/05/17 | 105 | 106 | 103 | 105 | 102,000 |
2010/05/14 | 105 | 105 | 104 | 105 | 30,000 |
2010/05/13 | 106 | 106 | 104 | 105 | 53,000 |
2010/05/12 | 103 | 106 | 103 | 106 | 25,000 |
2010/05/11 | 108 | 108 | 102 | 105 | 109,000 |
2010/05/10 | 99 | 105 | 99 | 104 | 38,000 |
2010/05/07 | 100 | 102 | 97 | 102 | 81,000 |
2010/05/06 | 105 | 106 | 103 | 104 | 63,000 |
2010/04/30 | 105 | 107 | 105 | 107 | 141,000 |
2010/04/28 | 103 | 104 | 102 | 103 | 70,000 |
2010/04/27 | 108 | 108 | 105 | 105 | 72,000 |
2010/04/26 | 107 | 109 | 106 | 107 | 145,000 |
2010/04/23 | 104 | 106 | 104 | 106 | 81,000 |
2010/04/22 | 103 | 104 | 103 | 103 | 36,000 |
2010/04/21 | 103 | 105 | 102 | 104 | 56,000 |
2010/04/20 | 102 | 103 | 101 | 101 | 56,000 |
2010/04/19 | 102 | 104 | 101 | 102 | 36,000 |
2010/04/16 | 105 | 105 | 103 | 103 | 63,000 |
2010/04/15 | 105 | 106 | 104 | 105 | 114,000 |
2010/04/14 | 104 | 105 | 102 | 105 | 143,000 |
2010/04/13 | 105 | 105 | 103 | 104 | 207,000 |
2010/04/12 | 103 | 108 | 102 | 103 | 1,122,000 |
2010/04/09 | 96 | 103 | 96 | 103 | 570,000 |
2010/04/08 | 94 | 95 | 94 | 95 | 36,000 |
2010/04/07 | 93 | 94 | 93 | 94 | 30,000 |
2010/04/06 | 93 | 94 | 92 | 94 | 39,000 |
2010/04/05 | 93 | 94 | 92 | 93 | 34,000 |
2010/04/02 | 91 | 93 | 91 | 93 | 24,000 |
2010/04/01 | 92 | 92 | 91 | 92 | 31,000 |
2010/03/31 | 92 | 92 | 91 | 91 | 36,000 |
2010/03/30 | 93 | 93 | 90 | 93 | 27,000 |
2010/03/29 | 94 | 94 | 88 | 92 | 137,000 |
2010/03/26 | 95 | 95 | 94 | 94 | 32,000 |
2010/03/25 | 96 | 96 | 94 | 94 | 30,000 |
2010/03/24 | 95 | 95 | 94 | 95 | 37,000 |
2010/03/23 | 96 | 96 | 94 | 96 | 52,000 |
2010/03/19 | 94 | 97 | 94 | 94 | 62,000 |
2010/03/18 | 94 | 95 | 93 | 93 | 115,000 |
2010/03/17 | 95 | 96 | 95 | 96 | 80,000 |
2010/03/16 | 97 | 97 | 95 | 95 | 88,000 |
2010/03/15 | 93 | 98 | 93 | 98 | 339,000 |
2010/03/12 | 93 | 94 | 92 | 92 | 66,000 |
2010/03/11 | 93 | 93 | 91 | 92 | 47,000 |
2010/03/10 | 92 | 93 | 92 | 92 | 20,000 |
2010/03/09 | 94 | 94 | 92 | 92 | 63,000 |
2010/03/08 | 92 | 94 | 91 | 94 | 92,000 |
2010/03/05 | 92 | 92 | 92 | 92 | 20,000 |
2010/03/04 | 94 | 94 | 91 | 92 | 63,000 |
2010/03/03 | 94 | 94 | 92 | 93 | 83,000 |
2010/03/02 | 94 | 96 | 92 | 94 | 468,000 |
2010/03/01 | 93 | 95 | 92 | 94 | 287,000 |
2010/02/26 | 87 | 93 | 87 | 93 | 335,000 |
2010/02/25 | 87 | 88 | 86 | 86 | 34,000 |
2010/02/24 | 85 | 87 | 85 | 87 | 31,000 |
2010/02/23 | 86 | 86 | 85 | 85 | 17,000 |
2010/02/22 | 87 | 87 | 85 | 86 | 112,000 |
2010/02/19 | 91 | 91 | 86 | 86 | 98,000 |
2010/02/18 | 86 | 90 | 85 | 90 | 158,000 |
2010/02/17 | 86 | 88 | 85 | 85 | 149,000 |
2010/02/16 | 94 | 94 | 86 | 86 | 768,000 |
2010/02/15 | 89 | 114 | 89 | 99 | 2,701,000 |
2010/02/12 | 83 | 88 | 83 | 88 | 213,000 |
2010/02/10 | 82 | 82 | 80 | 82 | 14,000 |
2010/02/09 | 79 | 82 | 79 | 82 | 28,000 |
2010/02/08 | 78 | 79 | 78 | 79 | 18,000 |
2010/02/05 | 77 | 78 | 77 | 78 | 35,000 |
2010/02/04 | 80 | 80 | 79 | 80 | 5,000 |
2010/02/03 | 80 | 80 | 79 | 79 | 16,000 |
2010/02/02 | 79 | 80 | 79 | 79 | 8,000 |
2010/02/01 | 81 | 81 | 79 | 79 | 17,000 |
2010/01/29 | 80 | 80 | 79 | 80 | 30,000 |
2010/01/28 | 80 | 80 | 79 | 80 | 12,000 |
2010/01/27 | 80 | 80 | 80 | 80 | 4,000 |
2010/01/26 | 80 | 82 | 80 | 80 | 12,000 |
2010/01/25 | 79 | 82 | 79 | 82 | 28,000 |
2010/01/22 | 81 | 82 | 81 | 82 | 12,000 |
2010/01/21 | 81 | 82 | 80 | 82 | 20,000 |
2010/01/20 | 82 | 83 | 81 | 81 | 25,000 |
2010/01/19 | 82 | 84 | 82 | 82 | 32,000 |
2010/01/18 | 83 | 83 | 81 | 82 | 13,000 |
2010/01/15 | 83 | 83 | 80 | 83 | 49,000 |
2010/01/14 | 78 | 82 | 78 | 82 | 47,000 |
2010/01/13 | 78 | 79 | 78 | 79 | 31,000 |
2010/01/12 | 78 | 79 | 77 | 79 | 28,000 |
2010/01/08 | 77 | 78 | 77 | 78 | 11,000 |
2010/01/07 | 78 | 78 | 77 | 77 | 16,000 |
2010/01/06 | 77 | 78 | 77 | 78 | 29,000 |
2010/01/05 | 77 | 78 | 77 | 77 | 13,000 |
2010/01/04 | 77 | 77 | 76 | 76 | 10,000 |