日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 75 75 75 75 1,000
1999/12/29 76 76 75 75 2,000
1999/12/28 77 77 70 71 8,000
1999/12/27 82 82 82 82 2,000
1999/12/24 70 75 70 75 7,000
1999/12/22 70 70 70 70 18,000
1999/12/21 70 70 68 68 18,000
1999/12/20 71 71 70 70 12,000
1999/12/17 70 75 70 75 9,000
1999/12/16 80 80 80 80 14,000
1999/12/15 80 82 80 82 3,000
1999/12/14 81 81 80 81 5,000
1999/12/13 85 85 83 83 3,000
1999/12/10 85 85 85 85 4,000
1999/12/09 98 98 85 85 7,000
1999/12/08 83 85 83 85 5,000
1999/12/06 100 100 100 100 3,000
1999/12/03 85 85 85 85 2,000
1999/12/02 85 85 85 85 1,000
1999/12/01 85 85 85 85 4,000
1999/11/30 90 90 80 80 12,000
1999/11/26 94 94 94 94 1,000
1999/11/25 94 94 94 94 1,000
1999/11/22 95 95 80 95 6,000
1999/11/19 90 90 90 90 5,000
1999/11/18 85 85 85 85 1,000
1999/11/17 90 95 90 95 2,000
1999/11/16 83 95 83 95 8,000
1999/11/15 80 85 80 85 6,000
1999/11/11 85 95 85 95 14,000
1999/11/10 95 95 80 85 10,000
1999/11/09 95 95 95 95 5,000
1999/11/08 97 97 97 97 1,000
1999/11/04 98 98 98 98 1,000
1999/11/02 98 98 96 98 10,000
1999/11/01 100 100 100 100 1,000
1999/10/29 98 98 96 96 5,000
1999/10/28 101 101 98 98 2,000
1999/10/27 98 98 98 98 2,000
1999/10/25 98 98 98 98 6,000
1999/10/22 99 99 98 98 5,000
1999/10/21 100 100 99 99 6,000
1999/10/20 98 98 98 98 1,000
1999/10/19 105 105 105 105 2,000
1999/10/18 105 105 105 105 6,000
1999/10/15 105 106 105 106 3,000
1999/10/14 107 107 106 106 5,000
1999/10/13 107 107 107 107 2,000
1999/10/12 107 107 107 107 1,000
1999/10/08 107 107 107 107 1,000
1999/10/07 107 107 106 106 6,000
1999/10/05 115 116 108 116 9,000
1999/10/04 110 110 110 110 2,000
1999/10/01 116 116 110 110 9,000
1999/09/30 115 116 110 110 8,000
1999/09/29 115 115 115 115 4,000
1999/09/28 119 119 116 116 3,000
1999/09/27 120 120 106 110 8,000
1999/09/24 130 130 130 130 11,000
1999/09/22 116 120 113 113 7,000
1999/09/21 124 124 115 115 9,000
1999/09/20 125 130 125 125 16,000
1999/09/17 125 130 125 125 8,000
1999/09/16 128 128 126 126 15,000
1999/09/14 137 138 135 135 33,000
1999/09/13 125 140 125 138 41,000
1999/09/10 125 128 123 124 33,000
1999/09/09 106 129 106 127 23,000
1999/09/08 105 110 105 110 19,000
1999/09/07 114 114 114 114 3,000
1999/09/06 116 116 110 110 9,000
1999/09/03 125 125 124 124 6,000
1999/09/02 125 125 125 125 5,000
1999/09/01 125 125 125 125 3,000
1999/08/31 125 125 125 125 7,000
1999/08/30 125 125 125 125 8,000
1999/08/27 125 125 124 124 2,000
1999/08/25 133 133 128 128 2,000
1999/08/24 127 127 122 123 8,000
1999/08/23 118 118 118 118 5,000
1999/08/20 121 121 117 117 5,000
1999/08/19 120 121 120 121 5,000
1999/08/18 120 120 120 120 11,000
1999/08/17 120 121 120 120 4,000
1999/08/16 120 120 120 120 3,000
1999/08/13 120 122 120 122 5,000
1999/08/12 121 127 121 121 3,000
1999/08/11 120 120 120 120 1,000
1999/08/10 120 138 120 138 4,000
1999/08/09 111 113 111 113 3,000
1999/08/06 115 116 115 116 26,000
1999/08/05 112 119 112 119 45,000
1999/08/04 136 136 130 130 22,000
1999/08/03 136 136 136 136 4,000
1999/08/02 136 136 130 136 17,000
1999/07/30 150 150 140 140 19,000
1999/07/29 155 155 145 145 42,000
1999/07/28 159 159 131 149 145,000
1999/07/27 140 160 135 160 170,000
1999/07/26 128 134 128 134 6,000
1999/07/23 127 130 127 128 27,000
1999/07/22 127 127 127 127 5,000
1999/07/21 140 140 130 130 25,000
1999/07/19 140 140 135 135 3,000
1999/07/16 125 131 125 130 27,000
1999/07/15 125 125 121 121 16,000
1999/07/14 130 130 127 127 13,000
1999/07/13 126 130 126 130 27,000
1999/07/12 125 130 125 130 15,000
1999/07/09 129 130 129 130 10,000
1999/07/08 125 145 125 139 24,000
1999/07/07 128 135 128 128 37,000
1999/07/06 125 135 125 126 17,000
1999/07/05 138 138 121 121 42,000
1999/07/02 140 142 134 138 74,000
1999/07/01 123 148 123 144 99,000
1999/06/30 125 130 115 122 40,000
1999/06/29 115 130 111 130 94,000
1999/06/28 111 116 110 111 17,000
1999/06/25 110 117 110 112 20,000
1999/06/24 118 118 112 112 16,000
1999/06/23 114 118 109 118 31,000
1999/06/22 110 116 110 116 42,000
1999/06/21 120 120 110 119 120,000
1999/06/18 96 120 96 120 82,000
1999/06/17 92 95 90 95 37,000
1999/06/16 92 92 91 92 24,000
1999/06/15 92 92 91 91 7,000
1999/06/14 90 92 90 92 34,000
1999/06/11 87 90 87 89 12,000
1999/06/10 88 88 86 86 9,000
1999/06/09 86 88 86 88 3,000
1999/06/08 86 92 86 92 7,000
1999/06/04 85 85 85 85 5,000
1999/06/03 85 85 85 85 1,000
1999/06/02 83 90 83 90 10,000
1999/06/01 82 82 82 82 3,000
1999/05/31 85 85 81 82 19,000
1999/05/28 94 94 94 94 5,000
1999/05/27 94 94 90 90 3,000
1999/05/26 90 90 90 90 17,000
1999/05/25 93 96 91 91 17,000
1999/05/24 95 95 94 95 10,000
1999/05/21 90 90 90 90 6,000
1999/05/20 85 85 85 85 5,000
1999/05/19 85 85 85 85 4,000
1999/05/18 80 80 80 80 1,000
1999/05/17 94 94 90 90 7,000
1999/05/13 96 96 96 96 6,000
1999/05/12 95 97 95 95 21,000
1999/05/11 93 95 93 95 16,000
1999/05/10 90 91 90 91 5,000
1999/05/07 88 88 87 88 9,000
1999/05/06 86 88 86 88 8,000
1999/04/30 87 87 85 85 6,000
1999/04/28 87 87 85 85 6,000
1999/04/27 89 89 85 85 3,000
1999/04/26 85 86 85 85 15,000
1999/04/23 86 87 85 87 7,000
1999/04/22 87 87 85 85 9,000
1999/04/21 88 88 88 88 1,000
1999/04/20 88 88 88 88 2,000
1999/04/19 95 95 87 87 14,000
1999/04/16 95 95 87 87 8,000
1999/04/15 96 96 95 95 2,000
1999/04/14 95 96 88 96 13,000
1999/04/13 97 97 88 95 15,000
1999/04/12 103 103 97 97 10,000
1999/04/09 85 95 85 95 38,000
1999/04/08 86 86 85 85 4,000
1999/04/07 84 85 84 85 2,000
1999/04/06 86 86 85 85 13,000
1999/04/05 89 89 86 86 10,000
1999/04/02 89 89 89 89 6,000
1999/04/01 85 90 85 90 8,000
1999/03/31 89 90 87 90 8,000
1999/03/30 90 92 90 90 9,000
1999/03/29 94 94 85 85 9,000
1999/03/26 82 82 82 82 10,000
1999/03/25 81 105 80 105 20,000
1999/03/24 84 84 80 81 12,000
1999/03/23 83 84 83 84 5,000
1999/03/19 85 86 81 81 15,000
1999/03/18 97 97 75 95 27,000
1999/03/17 93 95 67 67 57,000
1999/03/16 67 95 67 90 45,000
1999/03/15 64 65 64 65 3,000
1999/03/12 66 68 66 68 11,000
1999/03/11 60 63 60 63 25,000
1999/03/10 58 60 56 60 11,000
1999/03/08 58 58 58 58 3,000
1999/03/05 57 58 55 58 9,000
1999/03/03 56 57 56 57 2,000
1999/03/02 57 57 57 57 3,000
1999/03/01 60 60 57 57 4,000
1999/02/25 59 59 56 56 7,000
1999/02/23 55 55 55 55 1,000
1999/02/22 56 58 56 58 9,000
1999/02/19 55 60 55 60 3,000
1999/02/18 55 55 54 54 2,000
1999/02/17 55 60 55 60 4,000
1999/02/16 57 57 57 57 3,000
1999/02/12 57 57 57 57 1,000
1999/02/10 57 57 57 57 1,000
1999/02/09 57 57 57 57 10,000
1999/02/08 58 58 57 57 3,000
1999/02/05 57 58 57 58 2,000
1999/02/03 65 65 63 63 4,000
1999/02/02 60 65 60 65 8,000
1999/02/01 53 60 53 55 12,000
1999/01/29 62 63 62 63 7,000
1999/01/28 61 65 60 60 6,000
1999/01/26 58 60 57 60 22,000
1999/01/25 58 58 58 58 3,000
1999/01/22 60 60 60 60 2,000
1999/01/21 59 59 58 58 7,000
1999/01/20 59 59 58 58 4,000
1999/01/19 58 58 58 58 7,000
1999/01/14 58 58 58 58 4,000
1999/01/13 59 60 59 60 7,000
1999/01/12 58 60 58 58 9,000
1999/01/11 58 58 58 58 3,000
1999/01/08 58 58 58 58 1,000
1999/01/07 58 58 58 58 5,000
1999/01/06 59 59 59 59 3,000
1999/01/05 59 60 59 60 3,000

このページの先頭へ