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 |
---|---|---|---|---|---|
2019/12/30 | 779 | 779 | 753 | 755 | 2,700 |
2019/12/27 | 751 | 754 | 750 | 751 | 2,600 |
2019/12/26 | 746 | 746 | 746 | 746 | 200 |
2019/12/25 | 751 | 752 | 736 | 746 | 5,900 |
2019/12/24 | 738 | 745 | 738 | 745 | 56,100 |
2019/12/23 | 739 | 740 | 736 | 739 | 1,600 |
2019/12/20 | 738 | 740 | 738 | 738 | 1,500 |
2019/12/19 | 740 | 743 | 740 | 742 | 3,300 |
2019/12/18 | 741 | 748 | 739 | 739 | 2,400 |
2019/12/17 | 744 | 750 | 740 | 740 | 6,000 |
2019/12/16 | 751 | 758 | 750 | 758 | 2,000 |
2019/12/13 | 746 | 750 | 746 | 750 | 2,300 |
2019/12/12 | 751 | 751 | 743 | 745 | 1,600 |
2019/12/11 | 752 | 752 | 745 | 747 | 1,100 |
2019/12/10 | 753 | 754 | 749 | 750 | 1,100 |
2019/12/09 | 750 | 753 | 749 | 750 | 3,100 |
2019/12/06 | 750 | 756 | 745 | 750 | 8,700 |
2019/12/05 | 748 | 751 | 745 | 751 | 2,500 |
2019/12/04 | 745 | 750 | 742 | 750 | 700 |
2019/12/03 | 756 | 756 | 745 | 745 | 6,800 |
2019/12/02 | 746 | 761 | 745 | 761 | 1,000 |
2019/11/29 | 755 | 757 | 744 | 744 | 2,200 |
2019/11/28 | 761 | 761 | 752 | 752 | 1,900 |
2019/11/27 | 764 | 775 | 753 | 753 | 4,200 |
2019/11/26 | 748 | 765 | 747 | 765 | 4,900 |
2019/11/25 | 767 | 767 | 743 | 753 | 6,900 |
2019/11/22 | 762 | 768 | 759 | 768 | 1,900 |
2019/11/21 | 761 | 769 | 751 | 766 | 3,400 |
2019/11/20 | 755 | 769 | 755 | 762 | 600 |
2019/11/19 | 770 | 770 | 770 | 770 | 400 |
2019/11/18 | 769 | 769 | 754 | 769 | 1,100 |
2019/11/15 | 789 | 789 | 768 | 770 | 3,500 |
2019/11/14 | 778 | 792 | 778 | 792 | 800 |
2019/11/13 | 777 | 793 | 774 | 793 | 4,500 |
2019/11/12 | 771 | 793 | 771 | 792 | 1,700 |
2019/11/11 | 774 | 789 | 768 | 783 | 4,500 |
2019/11/08 | 770 | 788 | 770 | 787 | 10,300 |
2019/11/07 | 758 | 764 | 750 | 764 | 5,500 |
2019/11/06 | 756 | 758 | 749 | 758 | 1,300 |
2019/11/05 | 756 | 758 | 749 | 758 | 600 |
2019/11/01 | 749 | 755 | 745 | 754 | 3,100 |
2019/10/31 | 749 | 757 | 749 | 757 | 1,200 |
2019/10/30 | 756 | 757 | 756 | 757 | 400 |
2019/10/29 | 756 | 757 | 746 | 756 | 900 |
2019/10/28 | 752 | 759 | 746 | 756 | 3,300 |
2019/10/25 | 732 | 745 | 731 | 745 | 3,500 |
2019/10/24 | 740 | 749 | 731 | 747 | 1,700 |
2019/10/23 | 733 | 738 | 724 | 738 | 4,400 |
2019/10/21 | 721 | 734 | 721 | 733 | 2,400 |
2019/10/18 | 712 | 725 | 711 | 724 | 2,000 |
2019/10/17 | 716 | 725 | 714 | 725 | 800 |
2019/10/16 | 727 | 728 | 717 | 717 | 1,200 |
2019/10/15 | 721 | 729 | 709 | 712 | 7,500 |
2019/10/11 | 700 | 709 | 700 | 709 | 2,000 |
2019/10/10 | 698 | 708 | 691 | 695 | 3,900 |
2019/10/09 | 700 | 700 | 682 | 692 | 2,800 |
2019/10/08 | 687 | 699 | 685 | 699 | 1,000 |
2019/10/07 | 680 | 686 | 679 | 686 | 1,400 |
2019/10/04 | 696 | 696 | 681 | 682 | 3,800 |
2019/10/03 | 696 | 696 | 686 | 686 | 2,600 |
2019/10/02 | 700 | 700 | 690 | 697 | 900 |
2019/10/01 | 699 | 700 | 690 | 700 | 1,500 |
2019/09/30 | 698 | 701 | 692 | 699 | 1,000 |
2019/09/27 | 700 | 712 | 687 | 689 | 2,000 |
2019/09/26 | 690 | 699 | 689 | 699 | 3,500 |
2019/09/25 | 693 | 694 | 692 | 692 | 1,500 |
2019/09/24 | 705 | 705 | 697 | 697 | 300 |
2019/09/20 | 697 | 699 | 696 | 697 | 1,800 |
2019/09/19 | 700 | 712 | 696 | 712 | 1,400 |
2019/09/18 | 691 | 702 | 689 | 700 | 1,500 |
2019/09/17 | 700 | 702 | 687 | 702 | 3,000 |
2019/09/13 | 696 | 702 | 691 | 702 | 1,200 |
2019/09/12 | 695 | 696 | 687 | 696 | 3,200 |
2019/09/11 | 689 | 694 | 682 | 694 | 1,600 |
2019/09/10 | 679 | 687 | 679 | 687 | 600 |
2019/09/09 | 685 | 689 | 685 | 689 | 500 |
2019/09/06 | 680 | 685 | 680 | 685 | 200 |
2019/09/05 | 680 | 690 | 676 | 690 | 3,600 |
2019/09/04 | 677 | 680 | 677 | 680 | 600 |
2019/09/03 | 684 | 688 | 669 | 677 | 4,100 |
2019/09/02 | 698 | 700 | 680 | 684 | 2,300 |
2019/08/30 | 703 | 703 | 688 | 688 | 400 |
2019/08/29 | 694 | 694 | 683 | 693 | 800 |
2019/08/28 | 696 | 696 | 676 | 694 | 1,900 |
2019/08/27 | 705 | 705 | 686 | 686 | 1,000 |
2019/08/26 | 705 | 705 | 705 | 705 | 100 |
2019/08/23 | 710 | 710 | 710 | 710 | 500 |
2019/08/22 | 700 | 700 | 688 | 688 | 500 |
2019/08/21 | 703 | 703 | 701 | 702 | 400 |
2019/08/19 | 701 | 701 | 701 | 701 | 100 |
2019/08/16 | 699 | 701 | 690 | 698 | 2,600 |
2019/08/15 | 691 | 692 | 691 | 692 | 200 |
2019/08/14 | 700 | 700 | 700 | 700 | 100 |
2019/08/13 | 687 | 690 | 679 | 690 | 3,000 |
2019/08/09 | 697 | 697 | 697 | 697 | 400 |
2019/08/08 | 689 | 689 | 688 | 689 | 700 |
2019/08/07 | 705 | 705 | 692 | 692 | 1,200 |
2019/08/06 | 689 | 709 | 689 | 709 | 600 |
2019/08/05 | 691 | 695 | 690 | 690 | 1,000 |
2019/08/02 | 700 | 701 | 690 | 690 | 600 |
2019/08/01 | 701 | 701 | 701 | 701 | 500 |
2019/07/31 | 703 | 710 | 703 | 708 | 500 |
2019/07/30 | 719 | 719 | 707 | 713 | 300 |
2019/07/29 | 729 | 729 | 704 | 710 | 2,900 |
2019/07/26 | 710 | 728 | 708 | 728 | 1,200 |
2019/07/25 | 712 | 712 | 707 | 707 | 800 |
2019/07/24 | 707 | 707 | 705 | 705 | 800 |
2019/07/23 | 700 | 722 | 700 | 714 | 1,400 |
2019/07/22 | 693 | 699 | 692 | 695 | 800 |
2019/07/19 | 692 | 692 | 692 | 692 | 100 |
2019/07/18 | 705 | 705 | 690 | 692 | 2,600 |
2019/07/17 | 707 | 707 | 707 | 707 | 200 |
2019/07/16 | 725 | 726 | 707 | 718 | 1,700 |
2019/07/12 | 712 | 712 | 712 | 712 | 500 |
2019/07/11 | 712 | 712 | 712 | 712 | 100 |
2019/07/10 | 705 | 705 | 705 | 705 | 100 |
2019/07/09 | 707 | 709 | 707 | 707 | 700 |
2019/07/08 | 715 | 715 | 702 | 708 | 800 |
2019/07/05 | 702 | 703 | 698 | 701 | 1,600 |
2019/07/04 | 698 | 698 | 698 | 698 | 300 |
2019/07/03 | 701 | 702 | 695 | 698 | 2,600 |
2019/07/02 | 705 | 705 | 699 | 704 | 2,000 |
2019/07/01 | 707 | 707 | 695 | 696 | 2,900 |
2019/06/28 | 709 | 709 | 699 | 699 | 500 |
2019/06/27 | 706 | 710 | 697 | 710 | 1,200 |
2019/06/26 | 700 | 706 | 699 | 706 | 800 |
2019/06/25 | 705 | 708 | 700 | 705 | 1,000 |
2019/06/24 | 706 | 706 | 699 | 700 | 2,000 |
2019/06/21 | 706 | 706 | 675 | 704 | 3,900 |
2019/06/20 | 708 | 708 | 705 | 705 | 200 |
2019/06/19 | 710 | 713 | 707 | 707 | 400 |
2019/06/18 | 718 | 722 | 707 | 707 | 1,600 |
2019/06/17 | 714 | 715 | 702 | 711 | 1,200 |
2019/06/14 | 712 | 712 | 712 | 712 | 100 |
2019/06/13 | 704 | 712 | 703 | 704 | 1,000 |
2019/06/12 | 708 | 712 | 705 | 705 | 4,500 |
2019/06/11 | 719 | 723 | 719 | 723 | 400 |
2019/06/10 | 724 | 724 | 713 | 719 | 700 |
2019/06/07 | 717 | 720 | 706 | 713 | 1,700 |
2019/06/06 | 718 | 729 | 715 | 716 | 3,800 |
2019/06/05 | 720 | 726 | 719 | 719 | 1,000 |
2019/06/04 | 702 | 759 | 702 | 723 | 1,400 |
2019/06/03 | 708 | 731 | 705 | 705 | 2,400 |
2019/05/31 | 739 | 745 | 720 | 720 | 3,100 |
2019/05/30 | 747 | 758 | 736 | 749 | 2,300 |
2019/05/29 | 765 | 775 | 741 | 762 | 4,800 |
2019/05/28 | 765 | 765 | 765 | 765 | 100 |
2019/05/27 | 743 | 768 | 735 | 756 | 1,300 |
2019/05/24 | 730 | 745 | 730 | 744 | 900 |
2019/05/23 | 749 | 749 | 726 | 729 | 3,300 |
2019/05/22 | 775 | 775 | 754 | 754 | 1,300 |
2019/05/21 | 776 | 776 | 749 | 776 | 2,300 |
2019/05/20 | 811 | 811 | 759 | 771 | 11,900 |
2019/05/17 | 764 | 864 | 764 | 864 | 16,800 |
2019/05/16 | 764 | 764 | 741 | 764 | 1,100 |
2019/05/15 | 726 | 768 | 726 | 768 | 1,900 |
2019/05/14 | 749 | 749 | 737 | 738 | 2,100 |
2019/05/13 | 787 | 787 | 741 | 779 | 2,000 |
2019/05/10 | 739 | 830 | 739 | 772 | 9,300 |
2019/05/09 | 746 | 757 | 725 | 725 | 2,100 |
2019/05/08 | 750 | 750 | 730 | 731 | 4,600 |
2019/05/07 | 763 | 763 | 737 | 752 | 1,600 |
2019/04/26 | 721 | 748 | 721 | 748 | 1,300 |
2019/04/25 | 741 | 741 | 720 | 721 | 1,600 |
2019/04/24 | 721 | 732 | 716 | 730 | 800 |
2019/04/23 | 722 | 722 | 715 | 715 | 800 |
2019/04/22 | 744 | 744 | 719 | 735 | 900 |
2019/04/19 | 709 | 734 | 705 | 734 | 3,500 |
2019/04/18 | 722 | 722 | 711 | 721 | 1,200 |
2019/04/17 | 707 | 726 | 707 | 723 | 2,000 |
2019/04/16 | 714 | 718 | 703 | 707 | 2,000 |
2019/04/15 | 739 | 739 | 718 | 718 | 2,100 |
2019/04/12 | 741 | 741 | 712 | 730 | 2,100 |
2019/04/11 | 730 | 744 | 723 | 731 | 1,700 |
2019/04/10 | 733 | 745 | 719 | 745 | 11,200 |
2019/04/09 | 725 | 769 | 725 | 747 | 5,200 |
2019/04/08 | 707 | 718 | 707 | 715 | 3,300 |
2019/04/05 | 708 | 720 | 706 | 706 | 1,700 |
2019/04/04 | 716 | 716 | 707 | 707 | 700 |
2019/04/03 | 717 | 722 | 700 | 710 | 3,200 |
2019/04/02 | 700 | 710 | 700 | 710 | 600 |
2019/04/01 | 717 | 717 | 698 | 698 | 800 |
2019/03/29 | 707 | 715 | 690 | 694 | 2,500 |
2019/03/28 | 713 | 713 | 687 | 687 | 2,300 |
2019/03/27 | 682 | 716 | 682 | 713 | 3,400 |
2019/03/26 | 716 | 727 | 716 | 717 | 1,000 |
2019/03/25 | 727 | 727 | 710 | 716 | 2,400 |
2019/03/22 | 711 | 728 | 710 | 728 | 600 |
2019/03/20 | 725 | 726 | 718 | 718 | 400 |
2019/03/19 | 725 | 729 | 717 | 717 | 700 |
2019/03/15 | 727 | 727 | 727 | 727 | 100 |
2019/03/14 | 715 | 729 | 714 | 714 | 1,900 |
2019/03/13 | 724 | 728 | 716 | 716 | 1,300 |
2019/03/12 | 738 | 738 | 723 | 724 | 1,800 |
2019/03/11 | 742 | 744 | 721 | 744 | 900 |
2019/03/08 | 735 | 735 | 712 | 712 | 1,800 |
2019/03/07 | 730 | 730 | 720 | 720 | 600 |
2019/03/06 | 732 | 739 | 713 | 713 | 5,800 |
2019/03/05 | 714 | 739 | 714 | 733 | 1,800 |
2019/03/04 | 729 | 731 | 729 | 729 | 400 |
2019/03/01 | 730 | 730 | 715 | 729 | 1,400 |
2019/02/28 | 730 | 730 | 728 | 730 | 400 |
2019/02/27 | 714 | 730 | 714 | 730 | 1,800 |
2019/02/26 | 705 | 714 | 705 | 714 | 800 |
2019/02/25 | 717 | 717 | 705 | 705 | 1,500 |
2019/02/22 | 703 | 703 | 702 | 702 | 1,000 |
2019/02/21 | 702 | 702 | 702 | 702 | 100 |
2019/02/20 | 700 | 709 | 700 | 709 | 1,000 |
2019/02/19 | 717 | 717 | 715 | 715 | 1,100 |
2019/02/18 | 705 | 705 | 705 | 705 | 100 |
2019/02/15 | 690 | 690 | 685 | 685 | 1,500 |
2019/02/14 | 698 | 698 | 692 | 692 | 1,700 |
2019/02/12 | 716 | 716 | 697 | 697 | 500 |
2019/02/08 | 700 | 703 | 691 | 691 | 6,600 |
2019/02/07 | 710 | 725 | 710 | 725 | 300 |
2019/02/06 | 700 | 728 | 700 | 725 | 300 |
2019/02/05 | 730 | 730 | 730 | 730 | 500 |
2019/02/04 | 724 | 724 | 723 | 723 | 400 |
2019/02/01 | 718 | 725 | 709 | 709 | 1,400 |
2019/01/31 | 733 | 733 | 733 | 733 | 100 |
2019/01/29 | 733 | 733 | 733 | 733 | 900 |
2019/01/28 | 732 | 732 | 732 | 732 | 100 |
2019/01/25 | 720 | 721 | 705 | 721 | 1,000 |
2019/01/24 | 715 | 715 | 715 | 715 | 200 |
2019/01/22 | 700 | 700 | 700 | 700 | 200 |
2019/01/21 | 709 | 729 | 709 | 722 | 4,200 |
2019/01/18 | 690 | 690 | 680 | 680 | 1,700 |
2019/01/17 | 687 | 719 | 680 | 680 | 5,000 |
2019/01/16 | 684 | 688 | 684 | 688 | 3,400 |
2019/01/15 | 674 | 674 | 670 | 671 | 4,400 |
2019/01/11 | 675 | 681 | 671 | 681 | 3,300 |
2019/01/10 | 695 | 695 | 695 | 695 | 100 |
2019/01/09 | 710 | 710 | 710 | 710 | 100 |
2019/01/08 | 686 | 714 | 686 | 714 | 4,200 |
2019/01/07 | 682 | 682 | 682 | 682 | 300 |
2019/01/04 | 665 | 665 | 655 | 655 | 3,400 |