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 |
---|---|---|---|---|---|
2014/12/30 | 137 | 140 | 137 | 139 | 88,000 |
2014/12/29 | 139 | 139 | 135 | 138 | 126,000 |
2014/12/26 | 135 | 138 | 135 | 138 | 41,000 |
2014/12/25 | 136 | 137 | 134 | 135 | 70,000 |
2014/12/24 | 138 | 138 | 135 | 136 | 69,000 |
2014/12/22 | 136 | 139 | 136 | 137 | 254,000 |
2014/12/19 | 135 | 136 | 133 | 136 | 167,000 |
2014/12/18 | 135 | 135 | 134 | 135 | 42,000 |
2014/12/17 | 134 | 135 | 134 | 134 | 10,000 |
2014/12/16 | 135 | 136 | 133 | 135 | 83,000 |
2014/12/15 | 136 | 137 | 135 | 137 | 41,000 |
2014/12/12 | 138 | 138 | 136 | 138 | 48,000 |
2014/12/11 | 136 | 138 | 135 | 137 | 37,000 |
2014/12/10 | 137 | 138 | 137 | 137 | 22,000 |
2014/12/09 | 138 | 139 | 137 | 137 | 32,000 |
2014/12/08 | 140 | 140 | 138 | 139 | 33,000 |
2014/12/05 | 140 | 140 | 138 | 139 | 39,000 |
2014/12/04 | 140 | 140 | 138 | 140 | 52,000 |
2014/12/03 | 140 | 142 | 139 | 141 | 54,000 |
2014/12/02 | 140 | 142 | 140 | 140 | 46,000 |
2014/12/01 | 140 | 144 | 140 | 142 | 134,000 |
2014/11/28 | 138 | 140 | 138 | 140 | 46,000 |
2014/11/27 | 137 | 138 | 136 | 138 | 18,000 |
2014/11/26 | 137 | 138 | 136 | 138 | 48,000 |
2014/11/25 | 138 | 139 | 137 | 138 | 52,000 |
2014/11/21 | 135 | 137 | 135 | 137 | 40,000 |
2014/11/20 | 137 | 137 | 136 | 136 | 14,000 |
2014/11/19 | 136 | 138 | 135 | 138 | 36,000 |
2014/11/18 | 135 | 136 | 134 | 136 | 19,000 |
2014/11/17 | 138 | 138 | 134 | 134 | 116,000 |
2014/11/14 | 133 | 135 | 133 | 135 | 16,000 |
2014/11/13 | 133 | 134 | 131 | 134 | 34,000 |
2014/11/12 | 136 | 137 | 133 | 133 | 54,000 |
2014/11/11 | 136 | 137 | 135 | 136 | 23,000 |
2014/11/10 | 134 | 137 | 134 | 134 | 21,000 |
2014/11/07 | 132 | 136 | 132 | 135 | 42,000 |
2014/11/06 | 135 | 136 | 133 | 133 | 49,000 |
2014/11/05 | 135 | 136 | 134 | 135 | 21,000 |
2014/11/04 | 136 | 137 | 134 | 135 | 94,000 |
2014/10/31 | 133 | 134 | 131 | 133 | 35,000 |
2014/10/30 | 132 | 135 | 132 | 133 | 28,000 |
2014/10/29 | 133 | 134 | 131 | 133 | 21,000 |
2014/10/28 | 131 | 133 | 130 | 132 | 22,000 |
2014/10/27 | 129 | 132 | 129 | 131 | 16,000 |
2014/10/24 | 131 | 132 | 129 | 129 | 35,000 |
2014/10/23 | 128 | 131 | 128 | 131 | 31,000 |
2014/10/22 | 127 | 130 | 126 | 130 | 20,000 |
2014/10/21 | 128 | 131 | 126 | 126 | 63,000 |
2014/10/20 | 126 | 129 | 126 | 128 | 34,000 |
2014/10/17 | 125 | 127 | 125 | 125 | 19,000 |
2014/10/16 | 127 | 127 | 125 | 125 | 33,000 |
2014/10/15 | 127 | 131 | 126 | 129 | 36,000 |
2014/10/14 | 126 | 130 | 126 | 127 | 52,000 |
2014/10/10 | 131 | 132 | 130 | 130 | 54,000 |
2014/10/09 | 136 | 136 | 133 | 133 | 30,000 |
2014/10/08 | 135 | 136 | 134 | 135 | 45,000 |
2014/10/07 | 137 | 140 | 136 | 137 | 21,000 |
2014/10/06 | 136 | 137 | 136 | 137 | 24,000 |
2014/10/03 | 135 | 135 | 134 | 135 | 63,000 |
2014/10/02 | 137 | 137 | 135 | 135 | 70,000 |
2014/10/01 | 141 | 141 | 138 | 138 | 40,000 |
2014/09/30 | 139 | 141 | 139 | 141 | 41,000 |
2014/09/29 | 140 | 142 | 140 | 141 | 30,000 |
2014/09/26 | 138 | 142 | 138 | 140 | 44,000 |
2014/09/25 | 138 | 139 | 138 | 138 | 20,000 |
2014/09/24 | 139 | 141 | 139 | 139 | 43,000 |
2014/09/22 | 138 | 140 | 138 | 140 | 51,000 |
2014/09/19 | 140 | 140 | 137 | 138 | 53,000 |
2014/09/18 | 140 | 141 | 140 | 141 | 38,000 |
2014/09/17 | 141 | 141 | 140 | 141 | 19,000 |
2014/09/16 | 141 | 142 | 140 | 140 | 39,000 |
2014/09/12 | 143 | 143 | 140 | 141 | 61,000 |
2014/09/11 | 143 | 143 | 142 | 142 | 62,000 |
2014/09/10 | 143 | 144 | 142 | 142 | 57,000 |
2014/09/09 | 145 | 146 | 144 | 144 | 45,000 |
2014/09/08 | 142 | 146 | 142 | 145 | 70,000 |
2014/09/05 | 145 | 145 | 141 | 142 | 123,000 |
2014/09/04 | 146 | 146 | 144 | 145 | 94,000 |
2014/09/03 | 148 | 150 | 145 | 146 | 187,000 |
2014/09/02 | 152 | 153 | 146 | 150 | 307,000 |
2014/09/01 | 143 | 155 | 142 | 151 | 474,000 |
2014/08/29 | 144 | 145 | 143 | 144 | 56,000 |
2014/08/28 | 144 | 148 | 143 | 145 | 246,000 |
2014/08/27 | 138 | 144 | 136 | 144 | 240,000 |
2014/08/26 | 137 | 138 | 136 | 138 | 69,000 |
2014/08/25 | 135 | 136 | 135 | 136 | 38,000 |
2014/08/22 | 136 | 136 | 135 | 135 | 25,000 |
2014/08/21 | 137 | 137 | 136 | 136 | 36,000 |
2014/08/20 | 139 | 140 | 136 | 137 | 113,000 |
2014/08/19 | 137 | 140 | 137 | 139 | 56,000 |
2014/08/18 | 134 | 138 | 134 | 137 | 73,000 |
2014/08/15 | 132 | 136 | 132 | 135 | 44,000 |
2014/08/14 | 132 | 134 | 131 | 133 | 75,000 |
2014/08/13 | 131 | 132 | 130 | 132 | 74,000 |
2014/08/12 | 133 | 133 | 131 | 133 | 25,000 |
2014/08/11 | 133 | 134 | 132 | 133 | 32,000 |
2014/08/08 | 133 | 137 | 130 | 130 | 91,000 |
2014/08/07 | 135 | 135 | 132 | 135 | 90,000 |
2014/08/06 | 139 | 139 | 136 | 137 | 80,000 |
2014/08/05 | 143 | 143 | 139 | 139 | 61,000 |
2014/08/04 | 142 | 145 | 141 | 141 | 79,000 |
2014/08/01 | 145 | 145 | 143 | 143 | 115,000 |
2014/07/31 | 145 | 151 | 144 | 147 | 286,000 |
2014/07/30 | 146 | 147 | 144 | 145 | 121,000 |
2014/07/29 | 146 | 148 | 144 | 145 | 50,000 |
2014/07/28 | 145 | 146 | 144 | 145 | 100,000 |
2014/07/25 | 148 | 149 | 145 | 145 | 182,000 |
2014/07/24 | 145 | 147 | 142 | 147 | 210,000 |
2014/07/23 | 142 | 145 | 140 | 145 | 189,000 |
2014/07/22 | 138 | 145 | 138 | 140 | 338,000 |
2014/07/18 | 140 | 143 | 136 | 139 | 376,000 |
2014/07/17 | 155 | 155 | 140 | 142 | 1,396,000 |
2014/07/16 | 137 | 161 | 137 | 156 | 4,592,000 |
2014/07/15 | 134 | 135 | 132 | 133 | 97,000 |
2014/07/14 | 129 | 137 | 129 | 132 | 132,000 |
2014/07/11 | 128 | 132 | 127 | 129 | 79,000 |
2014/07/10 | 133 | 134 | 129 | 130 | 104,000 |
2014/07/09 | 136 | 137 | 132 | 133 | 134,000 |
2014/07/08 | 135 | 146 | 133 | 138 | 500,000 |
2014/07/07 | 130 | 135 | 129 | 133 | 254,000 |
2014/07/04 | 129 | 130 | 127 | 129 | 148,000 |
2014/07/03 | 127 | 128 | 127 | 128 | 11,000 |
2014/07/02 | 127 | 129 | 127 | 128 | 41,000 |
2014/07/01 | 126 | 128 | 126 | 128 | 13,000 |
2014/06/30 | 125 | 127 | 124 | 127 | 38,000 |
2014/06/27 | 127 | 127 | 124 | 125 | 78,000 |
2014/06/26 | 125 | 127 | 125 | 127 | 110,000 |
2014/06/25 | 128 | 128 | 127 | 127 | 89,000 |
2014/06/24 | 130 | 130 | 129 | 129 | 48,000 |
2014/06/23 | 128 | 132 | 128 | 130 | 145,000 |
2014/06/20 | 127 | 128 | 125 | 127 | 70,000 |
2014/06/19 | 125 | 128 | 125 | 127 | 109,000 |
2014/06/18 | 124 | 124 | 124 | 124 | 6,000 |
2014/06/17 | 124 | 124 | 123 | 123 | 40,000 |
2014/06/16 | 124 | 125 | 123 | 123 | 41,000 |
2014/06/13 | 123 | 125 | 122 | 125 | 29,000 |
2014/06/12 | 124 | 124 | 122 | 124 | 15,000 |
2014/06/11 | 122 | 123 | 122 | 123 | 5,000 |
2014/06/10 | 125 | 125 | 123 | 124 | 59,000 |
2014/06/09 | 126 | 126 | 124 | 125 | 30,000 |
2014/06/06 | 123 | 126 | 123 | 126 | 56,000 |
2014/06/05 | 123 | 124 | 123 | 124 | 18,000 |
2014/06/04 | 124 | 124 | 123 | 124 | 43,000 |
2014/06/03 | 123 | 124 | 122 | 124 | 35,000 |
2014/06/02 | 122 | 123 | 120 | 123 | 46,000 |
2014/05/30 | 122 | 122 | 120 | 122 | 24,000 |
2014/05/29 | 121 | 122 | 120 | 121 | 12,000 |
2014/05/28 | 120 | 122 | 117 | 120 | 76,000 |
2014/05/27 | 122 | 122 | 120 | 121 | 44,000 |
2014/05/26 | 122 | 123 | 121 | 122 | 58,000 |
2014/05/23 | 124 | 125 | 121 | 122 | 37,000 |
2014/05/22 | 118 | 124 | 118 | 124 | 20,000 |
2014/05/21 | 117 | 119 | 115 | 117 | 42,000 |
2014/05/20 | 124 | 124 | 117 | 119 | 136,000 |
2014/05/19 | 133 | 136 | 133 | 135 | 153,000 |
2014/05/16 | 131 | 132 | 131 | 132 | 32,000 |
2014/05/15 | 130 | 135 | 130 | 133 | 74,000 |
2014/05/14 | 129 | 132 | 129 | 132 | 24,000 |
2014/05/13 | 128 | 132 | 127 | 128 | 37,000 |
2014/05/12 | 129 | 130 | 127 | 127 | 30,000 |
2014/05/09 | 130 | 131 | 129 | 130 | 20,000 |
2014/05/08 | 130 | 132 | 130 | 130 | 17,000 |
2014/05/07 | 130 | 130 | 128 | 129 | 8,000 |
2014/05/02 | 132 | 132 | 131 | 131 | 7,000 |
2014/05/01 | 130 | 131 | 130 | 131 | 27,000 |
2014/04/30 | 131 | 132 | 128 | 130 | 29,000 |
2014/04/28 | 131 | 131 | 129 | 131 | 21,000 |
2014/04/25 | 131 | 131 | 131 | 131 | 23,000 |
2014/04/24 | 132 | 132 | 131 | 131 | 14,000 |
2014/04/23 | 132 | 133 | 132 | 132 | 10,000 |
2014/04/22 | 129 | 132 | 129 | 132 | 51,000 |
2014/04/21 | 135 | 135 | 132 | 132 | 13,000 |
2014/04/18 | 135 | 135 | 133 | 135 | 12,000 |
2014/04/17 | 134 | 137 | 134 | 136 | 53,000 |
2014/04/16 | 133 | 134 | 133 | 133 | 10,000 |
2014/04/15 | 133 | 133 | 132 | 132 | 5,000 |
2014/04/14 | 128 | 130 | 128 | 130 | 14,000 |
2014/04/11 | 129 | 131 | 128 | 131 | 29,000 |
2014/04/10 | 130 | 131 | 130 | 130 | 22,000 |
2014/04/09 | 130 | 130 | 128 | 128 | 34,000 |
2014/04/08 | 131 | 132 | 130 | 130 | 41,000 |
2014/04/07 | 134 | 134 | 131 | 132 | 38,000 |
2014/04/04 | 136 | 136 | 133 | 133 | 73,000 |
2014/04/03 | 137 | 137 | 134 | 135 | 61,000 |
2014/04/02 | 138 | 138 | 136 | 137 | 122,000 |
2014/04/01 | 136 | 137 | 134 | 137 | 26,000 |
2014/03/31 | 135 | 135 | 134 | 134 | 20,000 |
2014/03/28 | 133 | 134 | 132 | 133 | 42,000 |
2014/03/27 | 131 | 135 | 131 | 132 | 41,000 |
2014/03/26 | 132 | 134 | 132 | 134 | 9,000 |
2014/03/25 | 136 | 136 | 130 | 133 | 24,000 |
2014/03/24 | 128 | 134 | 128 | 133 | 47,000 |
2014/03/20 | 140 | 140 | 130 | 131 | 118,000 |
2014/03/19 | 137 | 141 | 136 | 141 | 176,000 |
2014/03/18 | 138 | 140 | 135 | 139 | 36,000 |
2014/03/17 | 130 | 138 | 128 | 138 | 49,000 |
2014/03/14 | 135 | 135 | 128 | 131 | 115,000 |
2014/03/13 | 137 | 139 | 136 | 138 | 46,000 |
2014/03/12 | 138 | 138 | 136 | 137 | 35,000 |
2014/03/11 | 140 | 143 | 137 | 138 | 75,000 |
2014/03/10 | 140 | 141 | 138 | 140 | 72,000 |
2014/03/07 | 136 | 143 | 136 | 140 | 202,000 |
2014/03/06 | 137 | 137 | 132 | 135 | 20,000 |
2014/03/05 | 132 | 135 | 132 | 135 | 12,000 |
2014/03/04 | 129 | 134 | 129 | 134 | 9,000 |
2014/03/03 | 135 | 135 | 131 | 132 | 16,000 |
2014/02/28 | 134 | 137 | 134 | 137 | 9,000 |
2014/02/27 | 135 | 137 | 134 | 134 | 13,000 |
2014/02/26 | 136 | 137 | 135 | 137 | 17,000 |
2014/02/25 | 134 | 136 | 134 | 136 | 38,000 |
2014/02/24 | 133 | 133 | 133 | 133 | 2,000 |
2014/02/21 | 131 | 134 | 131 | 132 | 15,000 |
2014/02/20 | 133 | 133 | 129 | 131 | 15,000 |
2014/02/19 | 132 | 134 | 132 | 133 | 14,000 |
2014/02/18 | 132 | 133 | 132 | 132 | 14,000 |
2014/02/17 | 132 | 132 | 128 | 132 | 22,000 |
2014/02/14 | 133 | 134 | 130 | 134 | 68,000 |
2014/02/13 | 137 | 137 | 135 | 136 | 24,000 |
2014/02/12 | 140 | 140 | 136 | 138 | 51,000 |
2014/02/10 | 135 | 140 | 135 | 138 | 51,000 |
2014/02/07 | 132 | 133 | 130 | 133 | 47,000 |
2014/02/06 | 122 | 127 | 122 | 127 | 21,000 |
2014/02/05 | 125 | 126 | 120 | 122 | 69,000 |
2014/02/04 | 126 | 126 | 109 | 123 | 161,000 |
2014/02/03 | 140 | 140 | 135 | 136 | 102,000 |
2014/01/31 | 142 | 143 | 140 | 143 | 29,000 |
2014/01/30 | 146 | 146 | 141 | 141 | 64,000 |
2014/01/29 | 143 | 146 | 143 | 146 | 89,000 |
2014/01/28 | 140 | 142 | 139 | 141 | 89,000 |
2014/01/27 | 143 | 146 | 142 | 142 | 120,000 |
2014/01/24 | 150 | 153 | 150 | 152 | 52,000 |
2014/01/23 | 156 | 156 | 153 | 153 | 49,000 |
2014/01/22 | 157 | 157 | 155 | 157 | 33,000 |
2014/01/21 | 156 | 158 | 156 | 156 | 103,000 |
2014/01/20 | 159 | 159 | 156 | 158 | 100,000 |
2014/01/17 | 153 | 159 | 152 | 158 | 190,000 |
2014/01/16 | 152 | 155 | 152 | 154 | 122,000 |
2014/01/15 | 150 | 152 | 148 | 151 | 163,000 |
2014/01/14 | 146 | 148 | 145 | 148 | 113,000 |
2014/01/10 | 150 | 150 | 148 | 148 | 109,000 |
2014/01/09 | 153 | 153 | 150 | 151 | 96,000 |
2014/01/08 | 158 | 158 | 149 | 154 | 221,000 |
2014/01/07 | 157 | 159 | 151 | 156 | 122,000 |
2014/01/06 | 160 | 163 | 157 | 158 | 184,000 |