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
2001/12/28 46 50 46 50 2,000
2001/12/26 47 47 43 43 11,000
2001/12/25 51 51 48 48 5,000
2001/12/21 48 48 46 46 13,000
2001/12/20 45 50 45 50 10,000
2001/12/19 45 48 45 45 54,000
2001/12/18 43 45 41 45 23,000
2001/12/17 41 41 41 41 8,000
2001/12/14 45 46 45 46 4,000
2001/12/13 51 51 45 45 19,000
2001/12/12 45 48 45 45 16,000
2001/12/11 49 49 48 48 20,000
2001/12/10 43 48 42 48 39,000
2001/12/07 50 50 38 44 73,000
2001/12/06 55 55 53 53 17,000
2001/12/05 63 63 63 63 11,000
2001/12/04 63 63 60 60 13,000
2001/12/03 60 60 60 60 2,000
2001/11/30 60 60 60 60 10,000
2001/11/29 61 61 61 61 1,000
2001/11/28 62 62 62 62 1,000
2001/11/27 65 65 60 60 6,000
2001/11/26 64 65 64 65 6,000
2001/11/22 66 66 66 66 1,000
2001/11/19 63 63 61 61 6,000
2001/11/16 63 63 63 63 1,000
2001/11/15 63 63 63 63 3,000
2001/11/13 63 63 63 63 4,000
2001/11/12 63 63 63 63 7,000
2001/11/09 61 61 60 60 22,000
2001/11/08 63 63 63 63 2,000
2001/11/07 66 66 63 63 7,000
2001/11/06 65 65 65 65 2,000
2001/11/05 70 70 65 65 22,000
2001/11/02 67 70 67 70 28,000
2001/10/31 67 67 67 67 4,000
2001/10/30 67 67 67 67 5,000
2001/10/25 69 69 65 65 4,000
2001/10/24 73 73 64 64 12,000
2001/10/23 69 69 62 63 11,000
2001/10/22 69 69 69 69 5,000
2001/10/19 66 66 66 66 1,000
2001/10/18 65 65 65 65 4,000
2001/10/17 66 66 65 65 5,000
2001/10/16 64 64 64 64 1,000
2001/10/15 66 66 66 66 5,000
2001/10/11 65 65 65 65 4,000
2001/10/10 59 62 59 62 29,000
2001/10/09 70 70 69 69 2,000
2001/10/05 71 71 71 71 5,000
2001/10/04 74 74 74 74 1,000
2001/10/02 75 75 75 75 6,000
2001/10/01 69 70 69 70 11,000
2001/09/28 69 69 69 69 3,000
2001/09/27 71 71 68 68 2,000
2001/09/26 67 74 66 66 4,000
2001/09/25 89 89 64 64 26,000
2001/09/21 64 64 64 64 4,000
2001/09/19 64 64 64 64 1,000
2001/09/17 64 64 64 64 4,000
2001/09/14 65 65 60 60 36,000
2001/09/13 70 70 70 70 100,000
2001/09/12 63 63 58 62 31,000
2001/09/11 68 68 65 65 7,000
2001/09/10 70 70 68 68 8,000
2001/09/07 75 75 75 75 5,000
2001/09/06 77 77 76 76 10,000
2001/09/05 75 75 75 75 11,000
2001/09/04 75 77 75 75 16,000
2001/09/03 77 77 75 75 6,000
2001/08/31 76 80 76 79 5,000
2001/08/30 82 82 80 80 12,000
2001/08/29 76 80 76 80 9,000
2001/08/28 78 78 78 78 1,000
2001/08/24 78 78 76 76 7,000
2001/08/23 75 77 74 75 38,000
2001/08/22 72 72 72 72 8,000
2001/08/21 74 75 74 75 10,000
2001/08/17 72 75 72 75 9,000
2001/08/16 73 73 71 71 5,000
2001/08/15 74 74 69 70 12,000
2001/08/14 74 74 74 74 1,000
2001/08/13 74 74 70 70 3,000
2001/08/10 75 75 70 71 8,000
2001/08/08 75 75 75 75 1,000
2001/08/06 75 75 75 75 2,000
2001/08/03 75 75 75 75 2,000
2001/08/02 74 74 70 70 2,000
2001/08/01 70 75 70 75 2,000
2001/07/31 69 69 68 68 12,000
2001/07/30 72 73 63 69 29,000
2001/07/27 77 77 77 77 1,000
2001/07/26 77 77 77 77 1,000
2001/07/25 77 77 77 77 1,000
2001/07/24 71 71 71 71 7,000
2001/07/18 75 77 75 77 7,000
2001/07/17 78 78 77 77 4,000
2001/07/16 80 80 77 77 6,000
2001/07/12 80 80 80 80 12,000
2001/07/11 80 80 77 80 6,000
2001/07/10 80 80 80 80 1,000
2001/07/09 80 80 80 80 2,000
2001/07/06 82 82 80 80 9,000
2001/07/05 84 84 84 84 3,000
2001/07/04 84 84 81 81 3,000
2001/07/03 81 82 81 82 6,000
2001/07/02 80 85 80 81 8,000
2001/06/29 80 80 80 80 9,000
2001/06/28 84 84 80 80 11,000
2001/06/27 85 85 82 84 5,000
2001/06/26 83 85 83 85 4,000
2001/06/25 81 81 80 80 23,000
2001/06/22 84 84 78 81 17,000
2001/06/21 80 82 80 81 12,000
2001/06/20 82 83 79 79 21,000
2001/06/19 82 82 82 82 3,000
2001/06/18 82 82 81 81 16,000
2001/06/15 84 84 81 82 12,000
2001/06/14 83 84 83 84 4,000
2001/06/13 85 85 85 85 10,000
2001/06/12 87 87 87 87 4,000
2001/06/11 88 88 87 88 10,000
2001/06/08 90 90 83 83 13,000
2001/06/07 88 88 88 88 2,000
2001/06/06 91 91 90 90 4,000
2001/06/05 92 92 92 92 2,000
2001/06/04 94 94 82 88 9,000
2001/06/01 87 95 87 95 4,000
2001/05/31 92 92 90 90 15,000
2001/05/30 93 93 93 93 4,000
2001/05/29 95 95 93 93 8,000
2001/05/28 92 95 92 95 12,000
2001/05/25 100 100 95 96 7,000
2001/05/24 96 97 96 96 6,000
2001/05/23 97 97 97 97 1,000
2001/05/22 97 97 95 97 23,000
2001/05/21 98 98 98 98 2,000
2001/05/18 98 98 98 98 8,000
2001/05/17 99 99 99 99 1,000
2001/05/16 105 105 101 101 2,000
2001/05/15 100 100 100 100 7,000
2001/05/14 109 109 109 109 4,000
2001/05/11 100 100 98 98 21,000
2001/05/10 100 100 100 100 7,000
2001/05/09 104 104 101 101 11,000
2001/05/08 104 104 104 104 8,000
2001/05/07 104 105 104 104 9,000
2001/05/02 111 111 104 104 20,000
2001/05/01 115 115 110 110 17,000
2001/04/27 115 117 107 114 29,000
2001/04/26 109 112 105 109 28,000
2001/04/25 100 100 98 98 16,000
2001/04/24 98 98 97 97 19,000
2001/04/23 102 102 98 98 23,000
2001/04/20 103 105 102 102 15,000
2001/04/19 103 103 102 102 9,000
2001/04/18 104 104 101 104 9,000
2001/04/17 101 104 101 101 18,000
2001/04/16 110 110 95 100 19,000
2001/04/13 108 108 108 108 3,000
2001/04/12 107 108 106 106 14,000
2001/04/11 110 110 107 107 13,000
2001/04/10 107 107 106 106 8,000
2001/04/09 107 110 106 109 24,000
2001/04/06 109 120 109 109 18,000
2001/04/05 110 110 106 106 21,000
2001/04/04 106 106 105 105 24,000
2001/04/03 105 117 104 111 37,000
2001/04/02 119 119 105 105 43,000
2001/03/30 124 130 117 117 37,000
2001/03/29 116 125 116 119 54,000
2001/03/28 130 139 120 128 109,000
2001/03/27 140 142 112 118 210,000
2001/03/26 115 165 110 150 414,000
2001/03/23 87 115 87 115 327,000
2001/03/22 89 90 85 85 40,000
2001/03/21 71 95 71 90 57,000
2001/03/16 71 71 71 71 10,000
2001/03/15 68 68 68 68 11,000
2001/03/14 72 72 72 72 4,000
2001/03/13 69 69 67 68 14,000
2001/03/12 75 75 75 75 6,000
2001/03/09 77 78 77 78 2,000
2001/03/08 77 78 77 77 7,000
2001/03/07 80 80 80 80 7,000
2001/03/06 81 81 81 81 2,000
2001/03/05 81 81 81 81 7,000
2001/03/02 83 83 83 83 8,000
2001/03/01 81 84 81 84 5,000
2001/02/28 81 81 81 81 8,000
2001/02/27 81 84 81 82 10,000
2001/02/26 81 81 81 81 2,000
2001/02/23 82 82 74 74 2,000
2001/02/22 81 84 80 80 11,000
2001/02/21 78 81 78 81 37,000
2001/02/20 77 77 77 77 2,000
2001/02/19 76 76 75 75 7,000
2001/02/16 75 75 73 74 14,000
2001/02/15 72 85 72 85 19,000
2001/02/14 73 73 72 72 5,000
2001/02/13 72 72 72 72 2,000
2001/02/09 71 71 71 71 1,000
2001/02/08 73 74 71 71 7,000
2001/02/07 71 71 71 71 1,000
2001/02/06 78 78 68 69 17,000
2001/02/05 74 74 74 74 8,000
2001/02/02 75 75 73 73 3,000
2001/02/01 69 71 69 71 7,000
2001/01/31 75 76 75 76 4,000
2001/01/30 72 73 72 73 3,000
2001/01/29 67 70 67 70 9,000
2001/01/25 74 74 70 70 2,000
2001/01/24 74 74 74 74 1,000
2001/01/23 75 75 75 75 3,000
2001/01/22 70 70 70 70 4,000
2001/01/19 70 70 70 70 2,000
2001/01/18 70 72 68 72 7,000
2001/01/17 70 70 70 70 2,000
2001/01/15 68 70 68 70 4,000
2001/01/12 70 70 68 68 2,000
2001/01/11 73 73 70 70 3,000
2001/01/10 73 73 73 73 4,000
2001/01/05 79 79 73 76 6,000
2001/01/04 75 75 75 75 6,000

このページの先頭へ