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 |
---|---|---|---|---|---|
2015/12/30 | 119 | 119 | 117 | 118 | 26,000 |
2015/12/29 | 117 | 119 | 117 | 119 | 37,000 |
2015/12/28 | 115 | 117 | 115 | 117 | 47,000 |
2015/12/25 | 117 | 117 | 111 | 114 | 298,000 |
2015/12/24 | 120 | 120 | 118 | 118 | 47,000 |
2015/12/22 | 122 | 122 | 118 | 119 | 123,000 |
2015/12/21 | 125 | 125 | 120 | 122 | 84,000 |
2015/12/18 | 127 | 127 | 125 | 125 | 56,000 |
2015/12/17 | 127 | 127 | 125 | 125 | 17,000 |
2015/12/16 | 125 | 126 | 125 | 126 | 28,000 |
2015/12/15 | 126 | 126 | 124 | 124 | 48,000 |
2015/12/14 | 126 | 126 | 125 | 126 | 90,000 |
2015/12/11 | 127 | 127 | 127 | 127 | 19,000 |
2015/12/10 | 129 | 129 | 127 | 127 | 13,000 |
2015/12/09 | 128 | 128 | 127 | 128 | 57,000 |
2015/12/08 | 129 | 129 | 128 | 129 | 32,000 |
2015/12/07 | 129 | 130 | 128 | 129 | 17,000 |
2015/12/04 | 128 | 129 | 128 | 128 | 49,000 |
2015/12/03 | 131 | 131 | 131 | 131 | 17,000 |
2015/12/02 | 131 | 132 | 131 | 131 | 61,000 |
2015/12/01 | 131 | 131 | 131 | 131 | 37,000 |
2015/11/30 | 131 | 131 | 130 | 131 | 36,000 |
2015/11/27 | 129 | 131 | 129 | 131 | 46,000 |
2015/11/26 | 131 | 131 | 130 | 130 | 28,000 |
2015/11/25 | 131 | 131 | 130 | 130 | 70,000 |
2015/11/24 | 126 | 133 | 126 | 131 | 130,000 |
2015/11/20 | 126 | 126 | 126 | 126 | 52,000 |
2015/11/19 | 127 | 127 | 126 | 126 | 42,000 |
2015/11/18 | 127 | 127 | 126 | 126 | 44,000 |
2015/11/17 | 127 | 128 | 126 | 127 | 63,000 |
2015/11/16 | 126 | 128 | 125 | 127 | 53,000 |
2015/11/13 | 127 | 131 | 127 | 131 | 45,000 |
2015/11/12 | 129 | 129 | 126 | 127 | 85,000 |
2015/11/11 | 129 | 130 | 127 | 128 | 96,000 |
2015/11/10 | 130 | 130 | 126 | 129 | 79,000 |
2015/11/09 | 131 | 131 | 128 | 130 | 77,000 |
2015/11/06 | 128 | 129 | 127 | 129 | 26,000 |
2015/11/05 | 130 | 130 | 127 | 129 | 69,000 |
2015/11/04 | 132 | 133 | 131 | 131 | 27,000 |
2015/11/02 | 134 | 134 | 131 | 131 | 10,000 |
2015/10/30 | 135 | 135 | 134 | 134 | 4,000 |
2015/10/29 | 135 | 136 | 133 | 134 | 44,000 |
2015/10/28 | 136 | 136 | 134 | 135 | 18,000 |
2015/10/27 | 136 | 136 | 135 | 136 | 10,000 |
2015/10/26 | 135 | 136 | 133 | 136 | 70,000 |
2015/10/23 | 139 | 140 | 130 | 134 | 196,000 |
2015/10/22 | 141 | 141 | 136 | 136 | 57,000 |
2015/10/21 | 139 | 141 | 137 | 141 | 33,000 |
2015/10/20 | 141 | 141 | 138 | 138 | 65,000 |
2015/10/19 | 138 | 146 | 137 | 144 | 156,000 |
2015/10/16 | 140 | 142 | 137 | 139 | 65,000 |
2015/10/15 | 136 | 145 | 136 | 139 | 313,000 |
2015/10/14 | 133 | 136 | 133 | 134 | 83,000 |
2015/10/13 | 132 | 133 | 132 | 133 | 28,000 |
2015/10/09 | 130 | 132 | 129 | 132 | 55,000 |
2015/10/08 | 130 | 130 | 129 | 130 | 9,000 |
2015/10/07 | 131 | 131 | 128 | 131 | 71,000 |
2015/10/06 | 131 | 131 | 131 | 131 | 28,000 |
2015/10/05 | 129 | 132 | 128 | 130 | 39,000 |
2015/10/02 | 128 | 130 | 127 | 127 | 17,000 |
2015/10/01 | 128 | 129 | 127 | 127 | 36,000 |
2015/09/30 | 128 | 130 | 127 | 128 | 38,000 |
2015/09/29 | 128 | 129 | 126 | 127 | 48,000 |
2015/09/28 | 131 | 132 | 128 | 132 | 69,000 |
2015/09/25 | 130 | 130 | 126 | 130 | 33,000 |
2015/09/24 | 128 | 129 | 128 | 129 | 28,000 |
2015/09/18 | 130 | 131 | 127 | 130 | 60,000 |
2015/09/17 | 128 | 132 | 127 | 131 | 90,000 |
2015/09/16 | 128 | 130 | 126 | 128 | 237,000 |
2015/09/15 | 122 | 145 | 121 | 130 | 1,054,000 |
2015/09/14 | 123 | 126 | 123 | 123 | 38,000 |
2015/09/11 | 125 | 127 | 122 | 125 | 96,000 |
2015/09/10 | 119 | 126 | 118 | 125 | 163,000 |
2015/09/09 | 118 | 120 | 118 | 120 | 70,000 |
2015/09/08 | 117 | 118 | 114 | 114 | 27,000 |
2015/09/07 | 113 | 117 | 111 | 116 | 84,000 |
2015/09/04 | 123 | 132 | 115 | 116 | 597,000 |
2015/09/03 | 122 | 122 | 120 | 120 | 26,000 |
2015/09/02 | 116 | 122 | 116 | 122 | 68,000 |
2015/09/01 | 122 | 124 | 119 | 120 | 109,000 |
2015/08/31 | 125 | 125 | 122 | 123 | 39,000 |
2015/08/28 | 120 | 126 | 120 | 123 | 178,000 |
2015/08/27 | 124 | 124 | 116 | 119 | 125,000 |
2015/08/26 | 112 | 119 | 112 | 119 | 137,000 |
2015/08/25 | 110 | 121 | 108 | 111 | 429,000 |
2015/08/24 | 131 | 133 | 118 | 119 | 305,000 |
2015/08/21 | 138 | 139 | 135 | 137 | 130,000 |
2015/08/20 | 143 | 144 | 141 | 141 | 68,000 |
2015/08/19 | 148 | 148 | 143 | 143 | 124,000 |
2015/08/18 | 143 | 154 | 143 | 148 | 537,000 |
2015/08/17 | 141 | 142 | 140 | 142 | 51,000 |
2015/08/14 | 140 | 141 | 140 | 141 | 37,000 |
2015/08/13 | 140 | 141 | 139 | 140 | 136,000 |
2015/08/12 | 146 | 146 | 141 | 142 | 232,000 |
2015/08/11 | 143 | 149 | 143 | 146 | 158,000 |
2015/08/10 | 143 | 146 | 142 | 143 | 60,000 |
2015/08/07 | 143 | 144 | 142 | 143 | 48,000 |
2015/08/06 | 147 | 147 | 143 | 143 | 87,000 |
2015/08/05 | 141 | 146 | 140 | 145 | 80,000 |
2015/08/04 | 140 | 141 | 139 | 140 | 29,000 |
2015/08/03 | 139 | 141 | 139 | 140 | 76,000 |
2015/07/31 | 142 | 143 | 142 | 142 | 24,000 |
2015/07/30 | 141 | 142 | 141 | 142 | 37,000 |
2015/07/29 | 141 | 142 | 140 | 140 | 43,000 |
2015/07/28 | 141 | 141 | 140 | 141 | 54,000 |
2015/07/27 | 143 | 143 | 141 | 142 | 64,000 |
2015/07/24 | 144 | 145 | 143 | 143 | 47,000 |
2015/07/23 | 143 | 143 | 142 | 143 | 28,000 |
2015/07/22 | 143 | 143 | 142 | 143 | 26,000 |
2015/07/21 | 144 | 145 | 143 | 144 | 56,000 |
2015/07/17 | 141 | 146 | 141 | 144 | 94,000 |
2015/07/16 | 141 | 142 | 140 | 142 | 18,000 |
2015/07/15 | 142 | 143 | 140 | 141 | 110,000 |
2015/07/14 | 140 | 141 | 140 | 141 | 70,000 |
2015/07/13 | 137 | 140 | 137 | 138 | 56,000 |
2015/07/10 | 138 | 139 | 136 | 137 | 107,000 |
2015/07/09 | 139 | 140 | 127 | 138 | 407,000 |
2015/07/08 | 146 | 146 | 141 | 142 | 226,000 |
2015/07/07 | 145 | 149 | 144 | 147 | 136,000 |
2015/07/06 | 146 | 146 | 144 | 144 | 70,000 |
2015/07/03 | 148 | 148 | 147 | 147 | 64,000 |
2015/07/02 | 149 | 150 | 148 | 148 | 87,000 |
2015/07/01 | 146 | 148 | 146 | 148 | 66,000 |
2015/06/30 | 146 | 146 | 144 | 146 | 78,000 |
2015/06/29 | 148 | 148 | 146 | 147 | 198,000 |
2015/06/26 | 151 | 152 | 151 | 151 | 43,000 |
2015/06/25 | 154 | 154 | 151 | 152 | 159,000 |
2015/06/24 | 154 | 155 | 152 | 154 | 64,000 |
2015/06/23 | 153 | 154 | 152 | 154 | 74,000 |
2015/06/22 | 150 | 153 | 150 | 152 | 92,000 |
2015/06/19 | 150 | 151 | 149 | 151 | 97,000 |
2015/06/18 | 155 | 155 | 149 | 150 | 223,000 |
2015/06/17 | 153 | 155 | 152 | 154 | 112,000 |
2015/06/16 | 153 | 153 | 151 | 152 | 123,000 |
2015/06/15 | 154 | 154 | 152 | 153 | 180,000 |
2015/06/12 | 155 | 156 | 154 | 155 | 115,000 |
2015/06/11 | 155 | 156 | 155 | 156 | 30,000 |
2015/06/10 | 155 | 155 | 153 | 155 | 81,000 |
2015/06/09 | 157 | 157 | 154 | 154 | 229,000 |
2015/06/08 | 160 | 160 | 157 | 157 | 258,000 |
2015/06/05 | 160 | 161 | 159 | 160 | 190,000 |
2015/06/04 | 159 | 164 | 159 | 162 | 486,000 |
2015/06/03 | 158 | 159 | 156 | 158 | 185,000 |
2015/06/02 | 159 | 161 | 157 | 158 | 262,000 |
2015/06/01 | 158 | 162 | 157 | 159 | 269,000 |
2015/05/29 | 157 | 157 | 155 | 156 | 239,000 |
2015/05/28 | 159 | 160 | 157 | 158 | 422,000 |
2015/05/27 | 159 | 160 | 157 | 159 | 422,000 |
2015/05/26 | 159 | 163 | 158 | 159 | 379,000 |
2015/05/25 | 158 | 160 | 156 | 159 | 386,000 |
2015/05/22 | 159 | 159 | 157 | 158 | 272,000 |
2015/05/21 | 159 | 162 | 158 | 160 | 461,000 |
2015/05/20 | 160 | 161 | 158 | 160 | 2,122,000 |
2015/05/19 | 187 | 189 | 176 | 176 | 982,000 |
2015/05/18 | 192 | 201 | 183 | 183 | 2,313,000 |
2015/05/15 | 184 | 192 | 179 | 188 | 1,481,000 |
2015/05/14 | 191 | 208 | 177 | 185 | 5,135,000 |
2015/05/13 | 155 | 183 | 155 | 177 | 4,257,000 |
2015/05/12 | 153 | 155 | 153 | 155 | 31,000 |
2015/05/11 | 153 | 154 | 152 | 153 | 58,000 |
2015/05/08 | 150 | 153 | 150 | 152 | 48,000 |
2015/05/07 | 151 | 151 | 150 | 150 | 51,000 |
2015/05/01 | 148 | 151 | 148 | 151 | 84,000 |
2015/04/30 | 152 | 152 | 150 | 152 | 99,000 |
2015/04/28 | 155 | 155 | 152 | 153 | 54,000 |
2015/04/27 | 155 | 155 | 154 | 154 | 11,000 |
2015/04/24 | 155 | 155 | 154 | 154 | 37,000 |
2015/04/23 | 155 | 155 | 153 | 153 | 6,000 |
2015/04/22 | 153 | 155 | 153 | 155 | 33,000 |
2015/04/21 | 154 | 154 | 152 | 152 | 16,000 |
2015/04/20 | 152 | 153 | 152 | 153 | 36,000 |
2015/04/17 | 153 | 154 | 153 | 154 | 34,000 |
2015/04/16 | 154 | 155 | 152 | 152 | 71,000 |
2015/04/15 | 154 | 154 | 154 | 154 | 48,000 |
2015/04/14 | 153 | 154 | 152 | 154 | 47,000 |
2015/04/13 | 155 | 155 | 153 | 153 | 96,000 |
2015/04/10 | 156 | 157 | 155 | 156 | 46,000 |
2015/04/09 | 156 | 156 | 155 | 155 | 62,000 |
2015/04/08 | 154 | 157 | 153 | 155 | 65,000 |
2015/04/07 | 153 | 154 | 152 | 153 | 68,000 |
2015/04/06 | 153 | 153 | 152 | 153 | 28,000 |
2015/04/03 | 151 | 153 | 151 | 153 | 44,000 |
2015/04/02 | 150 | 152 | 150 | 152 | 33,000 |
2015/04/01 | 150 | 150 | 148 | 150 | 68,000 |
2015/03/31 | 151 | 152 | 150 | 150 | 30,000 |
2015/03/30 | 151 | 153 | 150 | 151 | 76,000 |
2015/03/27 | 154 | 156 | 151 | 151 | 119,000 |
2015/03/26 | 156 | 156 | 155 | 156 | 44,000 |
2015/03/25 | 158 | 158 | 156 | 157 | 62,000 |
2015/03/24 | 158 | 158 | 157 | 158 | 68,000 |
2015/03/23 | 157 | 159 | 157 | 158 | 91,000 |
2015/03/20 | 157 | 158 | 156 | 158 | 188,000 |
2015/03/19 | 157 | 159 | 154 | 158 | 222,000 |
2015/03/18 | 156 | 157 | 155 | 157 | 94,000 |
2015/03/17 | 158 | 159 | 156 | 156 | 79,000 |
2015/03/16 | 156 | 157 | 154 | 156 | 81,000 |
2015/03/13 | 157 | 157 | 155 | 156 | 200,000 |
2015/03/12 | 158 | 159 | 156 | 158 | 412,000 |
2015/03/11 | 151 | 162 | 149 | 156 | 759,000 |
2015/03/10 | 150 | 152 | 149 | 151 | 128,000 |
2015/03/09 | 148 | 150 | 146 | 149 | 96,000 |
2015/03/06 | 147 | 150 | 147 | 149 | 21,000 |
2015/03/05 | 148 | 149 | 146 | 149 | 73,000 |
2015/03/04 | 148 | 149 | 148 | 149 | 21,000 |
2015/03/03 | 150 | 150 | 148 | 149 | 75,000 |
2015/03/02 | 149 | 150 | 149 | 150 | 62,000 |
2015/02/27 | 150 | 152 | 150 | 151 | 91,000 |
2015/02/26 | 153 | 153 | 150 | 150 | 69,000 |
2015/02/25 | 154 | 154 | 151 | 152 | 69,000 |
2015/02/24 | 152 | 154 | 151 | 153 | 116,000 |
2015/02/23 | 152 | 153 | 150 | 153 | 126,000 |
2015/02/20 | 152 | 153 | 151 | 151 | 188,000 |
2015/02/19 | 153 | 153 | 151 | 152 | 91,000 |
2015/02/18 | 151 | 153 | 151 | 152 | 131,000 |
2015/02/17 | 149 | 152 | 149 | 151 | 230,000 |
2015/02/16 | 150 | 153 | 149 | 149 | 569,000 |
2015/02/13 | 146 | 147 | 143 | 146 | 403,000 |
2015/02/12 | 143 | 146 | 143 | 144 | 113,000 |
2015/02/10 | 141 | 143 | 141 | 143 | 48,000 |
2015/02/09 | 141 | 142 | 140 | 141 | 35,000 |
2015/02/06 | 140 | 141 | 139 | 140 | 57,000 |
2015/02/05 | 138 | 138 | 137 | 138 | 21,000 |
2015/02/04 | 138 | 140 | 137 | 139 | 46,000 |
2015/02/03 | 139 | 140 | 137 | 137 | 62,000 |
2015/02/02 | 140 | 141 | 139 | 140 | 21,000 |
2015/01/30 | 141 | 142 | 139 | 140 | 48,000 |
2015/01/29 | 141 | 142 | 140 | 140 | 29,000 |
2015/01/28 | 140 | 142 | 139 | 141 | 68,000 |
2015/01/27 | 139 | 141 | 139 | 141 | 50,000 |
2015/01/26 | 139 | 140 | 138 | 139 | 74,000 |
2015/01/23 | 140 | 141 | 140 | 140 | 28,000 |
2015/01/22 | 140 | 141 | 139 | 139 | 19,000 |
2015/01/21 | 141 | 142 | 139 | 140 | 57,000 |
2015/01/20 | 140 | 141 | 140 | 141 | 18,000 |
2015/01/19 | 139 | 140 | 138 | 140 | 39,000 |
2015/01/16 | 140 | 140 | 136 | 138 | 142,000 |
2015/01/15 | 140 | 142 | 139 | 142 | 78,000 |
2015/01/14 | 141 | 142 | 139 | 141 | 112,000 |
2015/01/13 | 139 | 148 | 139 | 141 | 208,000 |
2015/01/09 | 142 | 143 | 140 | 140 | 40,000 |
2015/01/08 | 143 | 143 | 140 | 141 | 64,000 |
2015/01/07 | 138 | 141 | 138 | 140 | 18,000 |
2015/01/06 | 139 | 140 | 138 | 140 | 44,000 |
2015/01/05 | 139 | 142 | 139 | 141 | 55,000 |