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 |
---|---|---|---|---|---|
2020/12/30 | 583 | 583 | 579 | 580 | 2,400 |
2020/12/29 | 584 | 586 | 579 | 580 | 4,100 |
2020/12/28 | 579 | 586 | 579 | 581 | 2,200 |
2020/12/25 | 581 | 584 | 576 | 579 | 6,200 |
2020/12/24 | 586 | 586 | 578 | 580 | 2,400 |
2020/12/23 | 578 | 587 | 578 | 586 | 61,700 |
2020/12/22 | 575 | 585 | 573 | 578 | 2,400 |
2020/12/21 | 583 | 600 | 571 | 571 | 4,000 |
2020/12/18 | 579 | 581 | 578 | 580 | 2,300 |
2020/12/17 | 584 | 584 | 580 | 580 | 1,200 |
2020/12/16 | 589 | 589 | 581 | 583 | 4,100 |
2020/12/15 | 595 | 595 | 582 | 587 | 6,200 |
2020/12/14 | 600 | 602 | 595 | 595 | 3,200 |
2020/12/11 | 597 | 600 | 597 | 600 | 200 |
2020/12/10 | 600 | 600 | 596 | 598 | 1,100 |
2020/12/09 | 600 | 600 | 596 | 596 | 300 |
2020/12/08 | 596 | 600 | 593 | 593 | 2,900 |
2020/12/07 | 604 | 604 | 602 | 602 | 1,100 |
2020/12/04 | 598 | 605 | 595 | 605 | 2,700 |
2020/12/03 | 600 | 600 | 600 | 600 | 5,500 |
2020/12/02 | 595 | 600 | 595 | 600 | 400 |
2020/12/01 | 599 | 599 | 589 | 594 | 500 |
2020/11/30 | 597 | 597 | 595 | 595 | 200 |
2020/11/27 | 600 | 600 | 590 | 592 | 900 |
2020/11/26 | 591 | 600 | 591 | 600 | 300 |
2020/11/25 | 598 | 598 | 592 | 592 | 1,300 |
2020/11/24 | 593 | 593 | 592 | 592 | 900 |
2020/11/20 | 591 | 600 | 590 | 591 | 800 |
2020/11/19 | 593 | 593 | 591 | 591 | 700 |
2020/11/18 | 599 | 599 | 593 | 593 | 500 |
2020/11/17 | 596 | 596 | 596 | 596 | 100 |
2020/11/16 | 597 | 597 | 597 | 597 | 700 |
2020/11/13 | 594 | 597 | 593 | 597 | 2,000 |
2020/11/12 | 612 | 614 | 599 | 599 | 2,600 |
2020/11/11 | 611 | 616 | 611 | 616 | 300 |
2020/11/10 | 606 | 614 | 606 | 614 | 2,500 |
2020/11/09 | 602 | 606 | 601 | 606 | 600 |
2020/11/06 | 600 | 609 | 600 | 607 | 400 |
2020/11/04 | 599 | 600 | 597 | 600 | 500 |
2020/11/02 | 593 | 595 | 593 | 595 | 500 |
2020/10/30 | 601 | 601 | 595 | 595 | 500 |
2020/10/29 | 601 | 603 | 595 | 601 | 500 |
2020/10/28 | 602 | 602 | 594 | 600 | 2,100 |
2020/10/27 | 599 | 602 | 599 | 602 | 700 |
2020/10/26 | 599 | 601 | 599 | 601 | 1,000 |
2020/10/23 | 608 | 608 | 598 | 606 | 1,400 |
2020/10/22 | 600 | 601 | 599 | 599 | 1,300 |
2020/10/21 | 602 | 608 | 601 | 607 | 900 |
2020/10/20 | 606 | 609 | 602 | 602 | 800 |
2020/10/19 | 603 | 606 | 602 | 602 | 700 |
2020/10/16 | 606 | 606 | 605 | 606 | 800 |
2020/10/15 | 606 | 606 | 606 | 606 | 200 |
2020/10/14 | 617 | 617 | 610 | 610 | 1,200 |
2020/10/13 | 617 | 617 | 615 | 615 | 500 |
2020/10/12 | 608 | 618 | 608 | 618 | 1,300 |
2020/10/09 | 603 | 608 | 603 | 608 | 300 |
2020/10/08 | 611 | 611 | 607 | 608 | 600 |
2020/10/07 | 601 | 601 | 601 | 601 | 100 |
2020/10/06 | 602 | 605 | 600 | 600 | 2,300 |
2020/10/02 | 602 | 603 | 601 | 601 | 500 |
2020/09/30 | 610 | 613 | 600 | 601 | 3,400 |
2020/09/29 | 607 | 618 | 596 | 606 | 5,100 |
2020/09/28 | 609 | 609 | 604 | 605 | 1,500 |
2020/09/25 | 603 | 604 | 594 | 601 | 1,300 |
2020/09/24 | 591 | 604 | 585 | 595 | 3,500 |
2020/09/23 | 594 | 594 | 590 | 591 | 1,400 |
2020/09/18 | 594 | 594 | 580 | 590 | 1,900 |
2020/09/17 | 590 | 590 | 590 | 590 | 100 |
2020/09/16 | 579 | 594 | 579 | 590 | 3,500 |
2020/09/15 | 589 | 596 | 578 | 579 | 3,500 |
2020/09/14 | 584 | 589 | 580 | 580 | 700 |
2020/09/10 | 599 | 599 | 590 | 590 | 600 |
2020/09/09 | 599 | 599 | 583 | 587 | 1,400 |
2020/09/08 | 580 | 580 | 579 | 579 | 300 |
2020/09/07 | 584 | 584 | 572 | 577 | 1,600 |
2020/09/04 | 581 | 582 | 580 | 580 | 1,800 |
2020/09/03 | 585 | 585 | 585 | 585 | 300 |
2020/09/02 | 590 | 590 | 582 | 582 | 3,700 |
2020/09/01 | 585 | 590 | 585 | 590 | 200 |
2020/08/28 | 595 | 595 | 586 | 586 | 800 |
2020/08/27 | 595 | 595 | 595 | 595 | 100 |
2020/08/26 | 596 | 608 | 592 | 603 | 1,900 |
2020/08/25 | 605 | 605 | 588 | 588 | 1,700 |
2020/08/20 | 586 | 586 | 585 | 585 | 200 |
2020/08/19 | 587 | 591 | 586 | 591 | 400 |
2020/08/18 | 587 | 587 | 587 | 587 | 100 |
2020/08/17 | 597 | 597 | 597 | 597 | 100 |
2020/08/14 | 587 | 588 | 585 | 587 | 1,000 |
2020/08/13 | 595 | 595 | 586 | 586 | 1,000 |
2020/08/12 | 595 | 595 | 584 | 591 | 1,100 |
2020/08/11 | 598 | 598 | 590 | 594 | 1,100 |
2020/08/07 | 599 | 599 | 579 | 599 | 2,200 |
2020/08/06 | 591 | 591 | 591 | 591 | 300 |
2020/08/05 | 576 | 591 | 576 | 591 | 2,900 |
2020/08/04 | 586 | 586 | 586 | 586 | 300 |
2020/08/03 | 557 | 568 | 557 | 563 | 600 |
2020/07/31 | 580 | 580 | 556 | 556 | 1,900 |
2020/07/30 | 583 | 590 | 580 | 580 | 500 |
2020/07/29 | 585 | 585 | 583 | 583 | 700 |
2020/07/28 | 599 | 600 | 587 | 587 | 900 |
2020/07/27 | 606 | 606 | 585 | 591 | 1,100 |
2020/07/22 | 589 | 598 | 588 | 596 | 2,500 |
2020/07/21 | 587 | 597 | 585 | 594 | 1,200 |
2020/07/20 | 599 | 615 | 599 | 605 | 600 |
2020/07/17 | 589 | 589 | 589 | 589 | 500 |
2020/07/16 | 589 | 597 | 589 | 597 | 1,400 |
2020/07/15 | 589 | 591 | 589 | 590 | 1,600 |
2020/07/14 | 588 | 589 | 586 | 589 | 600 |
2020/07/13 | 591 | 601 | 589 | 589 | 2,500 |
2020/07/10 | 599 | 599 | 591 | 596 | 1,100 |
2020/07/09 | 599 | 599 | 587 | 590 | 700 |
2020/07/08 | 595 | 598 | 584 | 590 | 2,000 |
2020/07/07 | 589 | 589 | 580 | 586 | 1,100 |
2020/07/06 | 574 | 587 | 574 | 580 | 1,200 |
2020/07/03 | 598 | 603 | 576 | 577 | 6,500 |
2020/07/02 | 606 | 608 | 602 | 608 | 600 |
2020/07/01 | 606 | 608 | 598 | 606 | 700 |
2020/06/30 | 604 | 614 | 602 | 610 | 1,600 |
2020/06/29 | 603 | 604 | 600 | 604 | 1,200 |
2020/06/26 | 609 | 609 | 602 | 602 | 1,500 |
2020/06/25 | 615 | 615 | 600 | 604 | 1,900 |
2020/06/24 | 621 | 621 | 613 | 615 | 1,700 |
2020/06/23 | 621 | 622 | 619 | 622 | 2,200 |
2020/06/22 | 629 | 629 | 616 | 623 | 1,600 |
2020/06/19 | 624 | 624 | 614 | 621 | 2,300 |
2020/06/18 | 623 | 623 | 613 | 614 | 2,800 |
2020/06/17 | 619 | 630 | 612 | 613 | 1,500 |
2020/06/16 | 608 | 632 | 605 | 613 | 3,400 |
2020/06/15 | 619 | 619 | 592 | 606 | 2,900 |
2020/06/12 | 599 | 619 | 589 | 612 | 4,400 |
2020/06/11 | 613 | 616 | 607 | 609 | 2,100 |
2020/06/10 | 612 | 612 | 605 | 607 | 1,800 |
2020/06/09 | 628 | 633 | 601 | 605 | 19,200 |
2020/06/08 | 664 | 670 | 631 | 645 | 18,200 |
2020/06/05 | 643 | 657 | 632 | 650 | 8,400 |
2020/06/04 | 622 | 640 | 620 | 640 | 2,400 |
2020/06/03 | 622 | 635 | 616 | 624 | 9,100 |
2020/06/02 | 610 | 621 | 601 | 621 | 4,800 |
2020/06/01 | 620 | 620 | 607 | 613 | 2,200 |
2020/05/29 | 627 | 627 | 606 | 607 | 7,600 |
2020/05/28 | 630 | 636 | 621 | 624 | 6,900 |
2020/05/27 | 626 | 635 | 620 | 630 | 5,200 |
2020/05/26 | 590 | 634 | 590 | 625 | 15,200 |
2020/05/25 | 582 | 585 | 563 | 585 | 4,600 |
2020/05/22 | 571 | 571 | 555 | 567 | 2,000 |
2020/05/21 | 575 | 576 | 560 | 569 | 7,300 |
2020/05/20 | 574 | 577 | 564 | 575 | 1,400 |
2020/05/19 | 578 | 584 | 564 | 574 | 900 |
2020/05/18 | 539 | 563 | 535 | 563 | 5,700 |
2020/05/15 | 530 | 539 | 530 | 539 | 1,200 |
2020/05/14 | 541 | 542 | 530 | 536 | 3,800 |
2020/05/13 | 530 | 533 | 530 | 532 | 1,500 |
2020/05/12 | 540 | 541 | 537 | 537 | 600 |
2020/05/11 | 526 | 546 | 525 | 537 | 2,800 |
2020/05/08 | 524 | 533 | 520 | 523 | 3,300 |
2020/05/07 | 536 | 536 | 521 | 524 | 1,200 |
2020/05/01 | 534 | 534 | 511 | 516 | 2,600 |
2020/04/30 | 537 | 541 | 519 | 527 | 5,600 |
2020/04/28 | 534 | 534 | 512 | 527 | 2,300 |
2020/04/27 | 507 | 522 | 506 | 522 | 900 |
2020/04/24 | 513 | 520 | 504 | 504 | 1,900 |
2020/04/23 | 497 | 514 | 497 | 504 | 4,200 |
2020/04/22 | 513 | 513 | 497 | 497 | 2,000 |
2020/04/21 | 514 | 514 | 495 | 496 | 2,600 |
2020/04/20 | 513 | 514 | 507 | 514 | 1,200 |
2020/04/17 | 499 | 514 | 497 | 514 | 4,400 |
2020/04/16 | 490 | 497 | 489 | 497 | 3,600 |
2020/04/15 | 496 | 499 | 491 | 493 | 2,000 |
2020/04/14 | 497 | 500 | 493 | 493 | 1,300 |
2020/04/13 | 495 | 495 | 492 | 494 | 3,000 |
2020/04/10 | 503 | 503 | 495 | 500 | 500 |
2020/04/09 | 500 | 500 | 493 | 495 | 1,700 |
2020/04/08 | 506 | 506 | 500 | 500 | 300 |
2020/04/07 | 493 | 507 | 491 | 499 | 2,300 |
2020/04/06 | 480 | 490 | 473 | 490 | 4,100 |
2020/04/03 | 497 | 497 | 482 | 486 | 500 |
2020/04/02 | 506 | 506 | 481 | 498 | 3,100 |
2020/04/01 | 520 | 520 | 520 | 520 | 200 |
2020/03/31 | 519 | 521 | 509 | 512 | 1,900 |
2020/03/30 | 513 | 513 | 481 | 510 | 6,000 |
2020/03/27 | 522 | 529 | 511 | 520 | 2,100 |
2020/03/26 | 515 | 525 | 500 | 503 | 5,000 |
2020/03/25 | 533 | 533 | 502 | 515 | 8,400 |
2020/03/24 | 519 | 530 | 498 | 505 | 12,600 |
2020/03/23 | 477 | 520 | 477 | 512 | 4,100 |
2020/03/19 | 476 | 491 | 459 | 491 | 5,600 |
2020/03/18 | 497 | 500 | 477 | 477 | 8,100 |
2020/03/17 | 482 | 516 | 467 | 489 | 31,200 |
2020/03/16 | 519 | 540 | 510 | 528 | 2,100 |
2020/03/13 | 528 | 528 | 490 | 519 | 20,400 |
2020/03/12 | 570 | 570 | 548 | 551 | 1,600 |
2020/03/11 | 611 | 611 | 573 | 583 | 1,800 |
2020/03/10 | 580 | 622 | 570 | 614 | 10,900 |
2020/03/09 | 651 | 653 | 620 | 620 | 1,300 |
2020/03/04 | 691 | 691 | 691 | 691 | 100 |
2020/03/03 | 699 | 699 | 699 | 699 | 2,900 |
2020/03/02 | 628 | 679 | 628 | 679 | 6,400 |
2020/02/28 | 660 | 660 | 640 | 640 | 2,500 |
2020/02/27 | 675 | 675 | 660 | 660 | 1,400 |
2020/02/26 | 688 | 688 | 680 | 688 | 1,000 |
2020/02/25 | 689 | 695 | 688 | 688 | 1,900 |
2020/02/21 | 705 | 715 | 705 | 710 | 1,000 |
2020/02/20 | 717 | 717 | 711 | 712 | 300 |
2020/02/19 | 709 | 725 | 705 | 705 | 1,800 |
2020/02/18 | 733 | 733 | 694 | 694 | 4,900 |
2020/02/17 | 740 | 740 | 726 | 733 | 1,100 |
2020/02/14 | 749 | 751 | 749 | 751 | 2,200 |
2020/02/12 | 755 | 755 | 752 | 752 | 700 |
2020/02/10 | 753 | 753 | 753 | 753 | 100 |
2020/02/07 | 754 | 754 | 754 | 754 | 200 |
2020/02/06 | 752 | 759 | 751 | 752 | 4,100 |
2020/02/05 | 751 | 751 | 745 | 751 | 700 |
2020/02/04 | 755 | 766 | 755 | 766 | 300 |
2020/02/03 | 744 | 747 | 744 | 747 | 300 |
2020/01/31 | 759 | 759 | 759 | 759 | 100 |
2020/01/30 | 773 | 773 | 747 | 757 | 5,000 |
2020/01/29 | 770 | 773 | 765 | 771 | 2,200 |
2020/01/28 | 772 | 772 | 766 | 770 | 700 |
2020/01/27 | 750 | 773 | 750 | 773 | 4,900 |
2020/01/24 | 756 | 760 | 754 | 754 | 2,700 |
2020/01/23 | 767 | 767 | 756 | 756 | 2,200 |
2020/01/22 | 748 | 767 | 747 | 767 | 2,400 |
2020/01/21 | 753 | 753 | 746 | 746 | 900 |
2020/01/20 | 753 | 753 | 745 | 750 | 1,600 |
2020/01/17 | 730 | 738 | 730 | 738 | 1,200 |
2020/01/16 | 752 | 752 | 721 | 738 | 5,500 |
2020/01/15 | 750 | 750 | 738 | 738 | 2,500 |
2020/01/14 | 745 | 745 | 745 | 745 | 200 |
2020/01/10 | 748 | 749 | 747 | 749 | 400 |
2020/01/09 | 754 | 756 | 746 | 750 | 2,000 |
2020/01/08 | 757 | 757 | 751 | 757 | 600 |
2020/01/07 | 763 | 764 | 761 | 764 | 1,400 |
2020/01/06 | 756 | 756 | 744 | 749 | 2,900 |