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
2000/12/29 75 75 74 75 7,000
2000/12/28 90 90 73 73 24,000
2000/12/26 75 75 75 75 3,000
2000/12/25 85 85 72 73 5,000
2000/12/22 72 80 72 80 3,000
2000/12/21 71 71 71 71 6,000
2000/12/20 75 75 70 70 11,000
2000/12/18 80 83 80 83 6,000
2000/12/15 81 81 80 80 3,000
2000/12/11 82 85 82 85 7,000
2000/12/08 81 86 81 81 5,000
2000/12/07 80 83 80 83 4,000
2000/12/06 90 90 80 80 2,000
2000/12/05 90 90 89 90 8,000
2000/12/04 87 87 85 85 4,000
2000/11/30 83 83 83 83 3,000
2000/11/29 88 88 88 88 7,000
2000/11/28 85 88 85 88 2,000
2000/11/27 88 88 88 88 2,000
2000/11/24 83 83 82 82 7,000
2000/11/22 88 88 88 88 15,000
2000/11/21 95 95 92 92 17,000
2000/11/20 95 95 95 95 1,000
2000/11/17 95 96 95 96 6,000
2000/11/15 95 100 95 95 20,000
2000/11/13 93 93 92 92 3,000
2000/11/10 91 93 91 93 3,000
2000/11/09 97 97 95 95 8,000
2000/11/08 99 100 99 100 3,000
2000/11/07 98 100 95 96 23,000
2000/11/06 96 100 93 95 36,000
2000/11/02 95 95 95 95 15,000
2000/11/01 95 95 95 95 15,000
2000/10/31 85 97 85 95 13,000
2000/10/30 91 91 83 83 6,000
2000/10/27 98 98 90 90 20,000
2000/10/26 98 98 96 98 27,000
2000/10/25 98 98 97 98 12,000
2000/10/24 97 99 97 97 12,000
2000/10/23 100 100 94 99 11,000
2000/10/20 97 97 95 96 8,000
2000/10/19 96 97 96 97 12,000
2000/10/18 96 96 95 95 11,000
2000/10/17 99 99 95 96 26,000
2000/10/16 95 99 95 95 26,000
2000/10/13 98 99 93 93 31,000
2000/10/12 97 100 93 100 47,000
2000/10/11 99 100 95 98 219,000
2000/10/10 103 104 95 102 146,000
2000/10/06 85 104 80 104 60,000
2000/10/05 80 85 76 85 19,000
2000/10/04 82 82 80 80 29,000
2000/10/03 82 82 81 82 4,000
2000/10/02 81 81 81 81 5,000
2000/09/29 80 85 80 85 13,000
2000/09/27 80 80 80 80 2,000
2000/09/26 89 89 82 82 14,000
2000/09/25 85 90 85 90 41,000
2000/09/22 81 81 81 81 5,000
2000/09/20 85 85 80 81 7,000
2000/09/19 79 83 79 80 46,000
2000/09/18 79 79 77 77 7,000
2000/09/14 77 77 77 77 2,000
2000/09/12 76 77 75 76 10,000
2000/09/08 81 82 79 82 16,000
2000/09/07 80 80 80 80 5,000
2000/09/06 80 80 79 79 13,000
2000/09/05 79 82 79 79 10,000
2000/09/04 77 84 77 77 13,000
2000/09/01 75 77 75 77 3,000
2000/08/31 78 78 76 76 4,000
2000/08/30 78 79 78 78 9,000
2000/08/29 82 82 78 78 3,000
2000/08/28 80 82 80 82 3,000
2000/08/25 88 88 88 88 1,000
2000/08/24 78 78 78 78 1,000
2000/08/23 75 75 75 75 4,000
2000/08/22 75 90 75 90 21,000
2000/08/18 72 75 72 75 3,000
2000/08/17 72 72 72 72 1,000
2000/08/16 73 73 73 73 1,000
2000/08/14 75 75 75 75 1,000
2000/08/11 72 72 72 72 1,000
2000/08/10 71 71 71 71 4,000
2000/08/09 71 71 71 71 1,000
2000/08/08 69 71 69 71 11,000
2000/08/07 68 68 68 68 1,000
2000/08/04 77 77 77 77 6,000
2000/08/02 77 77 77 77 8,000
2000/07/31 77 77 77 77 5,000
2000/07/28 78 78 77 77 7,000
2000/07/27 77 85 77 77 54,000
2000/07/26 77 77 75 75 3,000
2000/07/25 85 85 85 85 5,000
2000/07/24 77 77 77 77 3,000
2000/07/21 78 78 77 77 4,000
2000/07/19 82 82 75 75 13,000
2000/07/18 83 83 82 82 4,000
2000/07/17 82 85 80 85 5,000
2000/07/14 80 80 80 80 3,000
2000/07/13 78 78 78 78 1,000
2000/07/11 85 85 85 85 10,000
2000/07/10 89 89 89 89 3,000
2000/07/07 87 89 87 89 10,000
2000/07/06 87 87 87 87 2,000
2000/07/05 91 91 89 89 9,000
2000/07/04 90 91 90 90 20,000
2000/07/03 87 87 86 87 12,000
2000/06/30 90 90 90 90 5,000
2000/06/29 88 90 85 85 6,000
2000/06/28 87 89 87 89 11,000
2000/06/27 85 87 81 87 42,000
2000/06/26 85 85 80 80 14,000
2000/06/23 79 82 79 80 6,000
2000/06/22 82 82 75 76 14,000
2000/06/21 84 84 82 82 11,000
2000/06/16 84 84 84 84 5,000
2000/06/15 78 84 78 84 2,000
2000/06/14 78 78 78 78 2,000
2000/06/13 78 78 75 75 21,000
2000/06/12 76 78 76 78 21,000
2000/06/09 80 80 75 75 11,000
2000/06/08 82 82 82 82 1,000
2000/06/07 82 82 82 82 4,000
2000/06/06 82 82 82 82 10,000
2000/06/01 90 90 85 85 5,000
2000/05/31 83 83 83 83 1,000
2000/05/30 92 92 82 83 8,000
2000/05/29 82 82 82 82 3,000
2000/05/26 80 80 80 80 7,000
2000/05/25 89 89 76 76 2,000
2000/05/24 95 95 75 75 16,000
2000/05/23 75 75 75 75 4,000
2000/05/22 75 75 75 75 6,000
2000/05/19 75 79 75 75 6,000
2000/05/18 75 75 75 75 5,000
2000/05/17 78 78 78 78 1,000
2000/05/16 80 80 80 80 5,000
2000/05/15 78 78 78 78 10,000
2000/05/11 80 80 80 80 3,000
2000/05/10 79 79 79 79 1,000
2000/05/09 78 78 78 78 2,000
2000/05/08 78 78 78 78 2,000
2000/05/02 78 78 78 78 3,000
2000/05/01 87 87 87 87 1,000
2000/04/28 89 89 85 88 33,000
2000/04/27 78 90 78 90 25,000
2000/04/26 80 80 79 80 8,000
2000/04/25 83 83 80 80 9,000
2000/04/24 81 83 80 83 7,000
2000/04/21 80 83 80 83 13,000
2000/04/20 75 75 75 75 3,000
2000/04/19 79 79 75 75 3,000
2000/04/18 80 80 80 80 1,000
2000/04/17 80 80 80 80 2,000
2000/04/14 83 83 83 83 2,000
2000/04/13 83 83 83 83 8,000
2000/04/12 84 85 83 83 3,000
2000/04/11 85 85 85 85 1,000
2000/04/10 90 90 82 87 12,000
2000/04/07 75 95 75 95 17,000
2000/04/06 75 75 75 75 2,000
2000/04/05 76 76 73 73 12,000
2000/04/04 76 76 76 76 7,000
2000/04/03 76 76 76 76 1,000
2000/03/31 75 79 75 79 13,000
2000/03/30 74 79 74 79 7,000
2000/03/29 73 74 73 73 6,000
2000/03/28 77 77 75 76 6,000
2000/03/27 79 79 79 79 3,000
2000/03/24 70 70 70 70 4,000
2000/03/23 70 70 70 70 1,000
2000/03/22 70 70 70 70 1,000
2000/03/21 70 70 70 70 4,000
2000/03/17 70 75 70 75 5,000
2000/03/16 70 70 68 68 9,000
2000/03/15 70 70 70 70 5,000
2000/03/13 70 70 70 70 3,000
2000/03/10 70 70 70 70 1,000
2000/03/08 79 79 71 71 3,000
2000/03/07 77 77 77 77 1,000
2000/03/06 77 77 77 77 2,000
2000/03/03 79 79 79 79 1,000
2000/03/02 78 78 70 78 3,000
2000/03/01 79 79 79 79 5,000
2000/02/29 79 79 79 79 4,000
2000/02/28 66 70 66 70 2,000
2000/02/25 61 61 61 61 4,000
2000/02/23 72 79 70 70 17,000
2000/02/22 73 73 73 73 1,000
2000/02/18 72 77 72 77 3,000
2000/02/16 75 75 72 72 6,000
2000/02/15 72 79 72 79 7,000
2000/02/14 75 75 72 73 17,000
2000/02/10 81 81 75 75 8,000
2000/02/09 81 81 81 81 5,000
2000/02/08 83 83 81 81 7,000
2000/02/07 83 83 83 83 4,000
2000/02/02 81 81 81 81 12,000
2000/01/31 89 93 80 80 7,000
2000/01/28 81 94 80 94 32,000
2000/01/27 82 100 82 100 69,000
2000/01/25 82 83 82 83 6,000
2000/01/24 81 84 81 82 8,000
2000/01/21 80 81 80 80 9,000
2000/01/20 84 84 81 81 3,000
2000/01/19 84 84 75 76 4,000
2000/01/17 80 80 72 72 2,000
2000/01/14 71 71 71 71 3,000
2000/01/13 69 70 69 70 20,000
2000/01/12 70 70 70 70 8,000
2000/01/11 73 75 73 74 3,000
2000/01/07 74 74 70 70 12,000
2000/01/06 74 74 71 71 11,000
2000/01/05 85 85 74 74 9,000
2000/01/04 75 75 75 75 5,000

このページの先頭へ