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 |
---|---|---|---|---|---|
2011/12/30 | 80 | 80 | 80 | 80 | 23,000 |
2011/12/29 | 78 | 78 | 78 | 78 | 9,000 |
2011/12/28 | 79 | 79 | 77 | 77 | 10,000 |
2011/12/27 | 77 | 79 | 77 | 79 | 22,000 |
2011/12/26 | 80 | 80 | 77 | 77 | 35,000 |
2011/12/22 | 80 | 83 | 80 | 80 | 41,000 |
2011/12/21 | 81 | 81 | 79 | 79 | 22,000 |
2011/12/20 | 79 | 80 | 77 | 80 | 23,000 |
2011/12/19 | 82 | 82 | 80 | 81 | 30,000 |
2011/12/16 | 82 | 84 | 81 | 84 | 18,000 |
2011/12/15 | 84 | 84 | 81 | 83 | 46,000 |
2011/12/14 | 85 | 86 | 83 | 85 | 61,000 |
2011/12/13 | 84 | 85 | 82 | 85 | 31,000 |
2011/12/12 | 82 | 86 | 82 | 85 | 67,000 |
2011/12/09 | 82 | 82 | 81 | 82 | 18,000 |
2011/12/08 | 84 | 84 | 81 | 83 | 23,000 |
2011/12/07 | 82 | 84 | 82 | 83 | 10,000 |
2011/12/06 | 84 | 88 | 81 | 82 | 49,000 |
2011/12/05 | 86 | 88 | 84 | 84 | 130,000 |
2011/12/02 | 82 | 87 | 82 | 83 | 165,000 |
2011/12/01 | 81 | 81 | 78 | 81 | 88,000 |
2011/11/30 | 80 | 80 | 77 | 78 | 21,000 |
2011/11/29 | 79 | 79 | 78 | 79 | 10,000 |
2011/11/28 | 78 | 79 | 76 | 77 | 16,000 |
2011/11/25 | 79 | 79 | 77 | 78 | 19,000 |
2011/11/24 | 78 | 79 | 74 | 79 | 23,000 |
2011/11/22 | 74 | 78 | 73 | 78 | 30,000 |
2011/11/21 | 75 | 77 | 75 | 77 | 14,000 |
2011/11/18 | 76 | 77 | 73 | 75 | 31,000 |
2011/11/17 | 76 | 78 | 76 | 78 | 18,000 |
2011/11/16 | 80 | 80 | 77 | 77 | 42,000 |
2011/11/15 | 80 | 80 | 79 | 79 | 43,000 |
2011/11/14 | 78 | 82 | 78 | 79 | 77,000 |
2011/11/11 | 78 | 78 | 77 | 77 | 27,000 |
2011/11/10 | 81 | 81 | 77 | 78 | 61,000 |
2011/11/09 | 81 | 83 | 80 | 82 | 36,000 |
2011/11/08 | 83 | 83 | 81 | 81 | 32,000 |
2011/11/07 | 82 | 84 | 81 | 83 | 31,000 |
2011/11/04 | 80 | 83 | 80 | 82 | 23,000 |
2011/11/02 | 78 | 79 | 77 | 79 | 21,000 |
2011/11/01 | 78 | 82 | 78 | 79 | 69,000 |
2011/10/31 | 82 | 83 | 81 | 82 | 30,000 |
2011/10/28 | 84 | 84 | 83 | 83 | 24,000 |
2011/10/27 | 83 | 84 | 82 | 84 | 9,000 |
2011/10/26 | 83 | 84 | 80 | 84 | 57,000 |
2011/10/25 | 85 | 86 | 83 | 84 | 185,000 |
2011/10/24 | 89 | 92 | 89 | 90 | 37,000 |
2011/10/21 | 89 | 92 | 88 | 89 | 78,000 |
2011/10/20 | 87 | 89 | 85 | 89 | 55,000 |
2011/10/19 | 88 | 90 | 87 | 87 | 55,000 |
2011/10/18 | 87 | 88 | 83 | 88 | 78,000 |
2011/10/17 | 86 | 88 | 85 | 87 | 102,000 |
2011/10/14 | 90 | 91 | 83 | 84 | 399,000 |
2011/10/13 | 80 | 98 | 80 | 91 | 482,000 |
2011/10/12 | 77 | 78 | 77 | 78 | 13,000 |
2011/10/11 | 78 | 79 | 77 | 77 | 32,000 |
2011/10/07 | 74 | 76 | 74 | 76 | 15,000 |
2011/10/06 | 73 | 75 | 73 | 74 | 25,000 |
2011/10/05 | 78 | 78 | 72 | 75 | 74,000 |
2011/10/04 | 78 | 79 | 77 | 78 | 14,000 |
2011/10/03 | 78 | 81 | 78 | 79 | 33,000 |
2011/09/30 | 81 | 81 | 80 | 81 | 25,000 |
2011/09/29 | 78 | 81 | 78 | 81 | 11,000 |
2011/09/28 | 81 | 81 | 79 | 80 | 31,000 |
2011/09/27 | 78 | 79 | 77 | 77 | 24,000 |
2011/09/26 | 80 | 80 | 76 | 77 | 54,000 |
2011/09/22 | 83 | 85 | 82 | 83 | 57,000 |
2011/09/21 | 86 | 88 | 86 | 87 | 43,000 |
2011/09/20 | 88 | 88 | 84 | 88 | 52,000 |
2011/09/16 | 88 | 90 | 88 | 89 | 19,000 |
2011/09/15 | 89 | 90 | 88 | 89 | 26,000 |
2011/09/14 | 91 | 91 | 88 | 88 | 43,000 |
2011/09/13 | 95 | 95 | 89 | 92 | 56,000 |
2011/09/12 | 89 | 92 | 89 | 91 | 25,000 |
2011/09/09 | 92 | 93 | 91 | 92 | 12,000 |
2011/09/08 | 91 | 91 | 89 | 89 | 11,000 |
2011/09/07 | 91 | 91 | 91 | 91 | 4,000 |
2011/09/06 | 92 | 92 | 90 | 90 | 10,000 |
2011/09/05 | 95 | 95 | 94 | 94 | 8,000 |
2011/09/02 | 95 | 95 | 94 | 94 | 7,000 |
2011/09/01 | 92 | 96 | 92 | 96 | 7,000 |
2011/08/31 | 96 | 96 | 93 | 93 | 26,000 |
2011/08/30 | 94 | 96 | 94 | 96 | 17,000 |
2011/08/29 | 93 | 94 | 91 | 94 | 17,000 |
2011/08/26 | 89 | 93 | 89 | 93 | 14,000 |
2011/08/25 | 91 | 91 | 89 | 91 | 20,000 |
2011/08/24 | 90 | 91 | 90 | 90 | 17,000 |
2011/08/23 | 88 | 90 | 87 | 90 | 15,000 |
2011/08/22 | 92 | 92 | 90 | 90 | 5,000 |
2011/08/19 | 92 | 92 | 90 | 90 | 40,000 |
2011/08/18 | 95 | 95 | 94 | 94 | 13,000 |
2011/08/17 | 94 | 97 | 93 | 97 | 16,000 |
2011/08/16 | 0 | 0 | 0 | 96 | 0 |
2011/08/15 | 97 | 97 | 92 | 96 | 33,000 |
2011/08/12 | 97 | 97 | 94 | 96 | 35,000 |
2011/08/11 | 88 | 99 | 88 | 99 | 71,000 |
2011/08/10 | 92 | 94 | 90 | 92 | 32,000 |
2011/08/09 | 88 | 91 | 85 | 91 | 53,000 |
2011/08/08 | 93 | 94 | 91 | 92 | 53,000 |
2011/08/05 | 95 | 96 | 93 | 96 | 92,000 |
2011/08/04 | 99 | 100 | 99 | 100 | 13,000 |
2011/08/03 | 100 | 100 | 98 | 99 | 39,000 |
2011/08/02 | 102 | 104 | 101 | 102 | 31,000 |
2011/08/01 | 103 | 104 | 102 | 103 | 14,000 |
2011/07/29 | 102 | 104 | 99 | 101 | 28,000 |
2011/07/28 | 102 | 104 | 101 | 102 | 19,000 |
2011/07/27 | 105 | 105 | 103 | 104 | 32,000 |
2011/07/26 | 105 | 106 | 105 | 106 | 16,000 |
2011/07/25 | 108 | 108 | 104 | 106 | 16,000 |
2011/07/22 | 106 | 106 | 105 | 106 | 26,000 |
2011/07/21 | 108 | 108 | 106 | 106 | 29,000 |
2011/07/20 | 104 | 108 | 104 | 108 | 47,000 |
2011/07/19 | 105 | 105 | 103 | 104 | 9,000 |
2011/07/15 | 104 | 105 | 103 | 105 | 36,000 |
2011/07/14 | 105 | 106 | 103 | 104 | 30,000 |
2011/07/13 | 104 | 106 | 103 | 106 | 24,000 |
2011/07/12 | 107 | 107 | 105 | 106 | 22,000 |
2011/07/11 | 108 | 108 | 107 | 108 | 18,000 |
2011/07/08 | 107 | 109 | 107 | 108 | 50,000 |
2011/07/07 | 108 | 108 | 106 | 107 | 56,000 |
2011/07/06 | 110 | 110 | 108 | 108 | 41,000 |
2011/07/05 | 109 | 110 | 106 | 109 | 32,000 |
2011/07/04 | 112 | 112 | 109 | 110 | 15,000 |
2011/07/01 | 111 | 113 | 108 | 110 | 86,000 |
2011/06/30 | 115 | 115 | 111 | 112 | 82,000 |
2011/06/29 | 115 | 119 | 113 | 115 | 621,000 |
2011/06/28 | 109 | 115 | 109 | 115 | 584,000 |
2011/06/27 | 108 | 110 | 105 | 109 | 94,000 |
2011/06/24 | 107 | 112 | 107 | 110 | 311,000 |
2011/06/23 | 101 | 108 | 99 | 108 | 187,000 |
2011/06/22 | 101 | 103 | 100 | 101 | 33,000 |
2011/06/21 | 99 | 101 | 99 | 100 | 23,000 |
2011/06/20 | 101 | 101 | 101 | 101 | 2,000 |
2011/06/17 | 102 | 104 | 99 | 99 | 41,000 |
2011/06/16 | 102 | 104 | 99 | 101 | 61,000 |
2011/06/15 | 102 | 104 | 101 | 102 | 21,000 |
2011/06/14 | 100 | 102 | 100 | 102 | 80,000 |
2011/06/13 | 95 | 99 | 93 | 98 | 34,000 |
2011/06/10 | 98 | 98 | 97 | 97 | 14,000 |
2011/06/09 | 96 | 97 | 96 | 97 | 2,000 |
2011/06/08 | 97 | 98 | 94 | 96 | 41,000 |
2011/06/07 | 95 | 101 | 94 | 97 | 24,000 |
2011/06/06 | 98 | 98 | 96 | 96 | 21,000 |
2011/06/03 | 100 | 100 | 98 | 98 | 26,000 |
2011/06/02 | 99 | 105 | 99 | 102 | 93,000 |
2011/06/01 | 102 | 102 | 99 | 102 | 16,000 |
2011/05/31 | 96 | 103 | 96 | 102 | 38,000 |
2011/05/30 | 96 | 96 | 95 | 95 | 14,000 |
2011/05/27 | 93 | 94 | 92 | 94 | 34,000 |
2011/05/26 | 95 | 95 | 93 | 93 | 29,000 |
2011/05/25 | 95 | 95 | 94 | 94 | 49,000 |
2011/05/24 | 98 | 98 | 95 | 96 | 34,000 |
2011/05/23 | 101 | 101 | 96 | 97 | 83,000 |
2011/05/20 | 105 | 105 | 101 | 103 | 80,000 |
2011/05/19 | 111 | 111 | 105 | 109 | 47,000 |
2011/05/18 | 105 | 110 | 105 | 110 | 11,000 |
2011/05/17 | 106 | 108 | 105 | 106 | 31,000 |
2011/05/16 | 105 | 117 | 104 | 110 | 46,000 |
2011/05/13 | 108 | 108 | 105 | 106 | 35,000 |
2011/05/12 | 113 | 113 | 108 | 110 | 43,000 |
2011/05/11 | 115 | 115 | 114 | 114 | 29,000 |
2011/05/10 | 117 | 117 | 115 | 115 | 40,000 |
2011/05/09 | 121 | 121 | 116 | 118 | 70,000 |
2011/05/06 | 111 | 117 | 110 | 117 | 127,000 |
2011/05/02 | 108 | 111 | 108 | 111 | 66,000 |
2011/04/28 | 105 | 105 | 103 | 105 | 44,000 |
2011/04/27 | 105 | 106 | 103 | 105 | 45,000 |
2011/04/26 | 110 | 111 | 102 | 106 | 86,000 |
2011/04/25 | 110 | 111 | 108 | 108 | 64,000 |
2011/04/22 | 109 | 109 | 102 | 108 | 165,000 |
2011/04/21 | 121 | 121 | 111 | 112 | 100,000 |
2011/04/20 | 120 | 121 | 118 | 120 | 68,000 |
2011/04/19 | 125 | 125 | 120 | 120 | 66,000 |
2011/04/18 | 129 | 129 | 124 | 126 | 91,000 |
2011/04/15 | 130 | 131 | 126 | 126 | 184,000 |
2011/04/14 | 123 | 129 | 122 | 126 | 191,000 |
2011/04/13 | 125 | 126 | 121 | 124 | 76,000 |
2011/04/12 | 126 | 129 | 122 | 122 | 108,000 |
2011/04/11 | 126 | 130 | 124 | 126 | 217,000 |
2011/04/08 | 122 | 130 | 122 | 123 | 124,000 |
2011/04/07 | 132 | 133 | 123 | 123 | 129,000 |
2011/04/06 | 136 | 139 | 128 | 129 | 213,000 |
2011/04/05 | 141 | 150 | 135 | 139 | 928,000 |
2011/04/04 | 118 | 151 | 117 | 140 | 2,906,000 |
2011/04/01 | 113 | 120 | 112 | 115 | 254,000 |
2011/03/31 | 120 | 120 | 115 | 116 | 120,000 |
2011/03/30 | 121 | 125 | 117 | 117 | 246,000 |
2011/03/29 | 106 | 123 | 104 | 116 | 531,000 |
2011/03/28 | 124 | 126 | 112 | 112 | 296,000 |
2011/03/25 | 140 | 140 | 125 | 129 | 423,000 |
2011/03/24 | 143 | 152 | 136 | 140 | 714,000 |
2011/03/23 | 144 | 148 | 130 | 140 | 939,000 |
2011/03/22 | 156 | 165 | 140 | 149 | 2,353,000 |
2011/03/18 | 140 | 154 | 122 | 147 | 3,631,000 |
2011/03/17 | 76 | 110 | 75 | 110 | 1,214,000 |
2011/03/16 | 84 | 89 | 76 | 80 | 390,000 |
2011/03/15 | 102 | 102 | 63 | 84 | 1,086,000 |
2011/03/14 | 112 | 112 | 112 | 112 | 654,000 |
2011/03/11 | 74 | 82 | 74 | 82 | 105,000 |
2011/03/10 | 75 | 75 | 74 | 74 | 47,000 |
2011/03/09 | 76 | 79 | 75 | 76 | 60,000 |
2011/03/08 | 78 | 82 | 76 | 76 | 277,000 |
2011/03/07 | 76 | 78 | 75 | 77 | 78,000 |
2011/03/04 | 73 | 76 | 73 | 76 | 164,000 |
2011/03/03 | 72 | 73 | 71 | 73 | 36,000 |
2011/03/02 | 72 | 72 | 72 | 72 | 12,000 |
2011/03/01 | 74 | 74 | 72 | 72 | 15,000 |
2011/02/28 | 71 | 72 | 69 | 72 | 33,000 |
2011/02/25 | 70 | 71 | 70 | 71 | 9,000 |
2011/02/24 | 71 | 71 | 70 | 70 | 6,000 |
2011/02/23 | 71 | 72 | 71 | 72 | 21,000 |
2011/02/22 | 72 | 72 | 72 | 72 | 13,000 |
2011/02/21 | 73 | 73 | 72 | 72 | 28,000 |
2011/02/18 | 73 | 73 | 71 | 73 | 39,000 |
2011/02/17 | 70 | 73 | 70 | 71 | 32,000 |
2011/02/16 | 71 | 71 | 70 | 70 | 6,000 |
2011/02/15 | 71 | 71 | 70 | 70 | 17,000 |
2011/02/14 | 71 | 71 | 70 | 71 | 23,000 |
2011/02/10 | 72 | 72 | 71 | 71 | 29,000 |
2011/02/09 | 74 | 74 | 71 | 72 | 30,000 |
2011/02/08 | 73 | 75 | 73 | 73 | 45,000 |
2011/02/07 | 72 | 72 | 71 | 72 | 13,000 |
2011/02/04 | 73 | 74 | 72 | 72 | 67,000 |
2011/02/03 | 70 | 72 | 70 | 72 | 66,000 |
2011/02/02 | 70 | 70 | 70 | 70 | 5,000 |
2011/02/01 | 69 | 69 | 69 | 69 | 5,000 |
2011/01/31 | 69 | 69 | 67 | 68 | 20,000 |
2011/01/28 | 70 | 70 | 69 | 69 | 23,000 |
2011/01/27 | 70 | 70 | 69 | 69 | 20,000 |
2011/01/26 | 68 | 69 | 68 | 68 | 30,000 |
2011/01/25 | 69 | 69 | 68 | 69 | 11,000 |
2011/01/24 | 67 | 68 | 67 | 68 | 17,000 |
2011/01/21 | 69 | 69 | 67 | 67 | 48,000 |
2011/01/20 | 69 | 69 | 68 | 69 | 34,000 |
2011/01/19 | 68 | 70 | 68 | 69 | 43,000 |
2011/01/18 | 68 | 68 | 67 | 68 | 22,000 |
2011/01/17 | 69 | 70 | 68 | 69 | 46,000 |
2011/01/14 | 71 | 71 | 69 | 70 | 32,000 |
2011/01/13 | 71 | 71 | 68 | 69 | 29,000 |
2011/01/12 | 70 | 70 | 69 | 69 | 22,000 |
2011/01/11 | 67 | 69 | 67 | 69 | 45,000 |
2011/01/07 | 67 | 67 | 66 | 67 | 33,000 |
2011/01/06 | 65 | 66 | 64 | 65 | 18,000 |
2011/01/05 | 64 | 64 | 63 | 64 | 4,000 |
2011/01/04 | 63 | 64 | 63 | 64 | 29,000 |