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
2002/12/30 44 44 44 44 2,000
2002/12/27 42 45 42 45 22,000
2002/12/26 44 44 35 35 11,000
2002/12/25 35 45 33 45 27,000
2002/12/24 33 33 31 33 27,000
2002/12/20 32 36 32 34 14,000
2002/12/19 37 37 31 32 32,000
2002/12/18 37 37 35 35 15,000
2002/12/17 39 39 38 38 4,000
2002/12/16 40 40 39 39 3,000
2002/12/13 45 45 45 45 8,000
2002/12/12 46 46 45 45 4,000
2002/12/11 44 46 44 46 7,000
2002/12/10 43 46 43 46 19,000
2002/12/09 43 43 43 43 2,000
2002/12/06 47 47 45 45 14,000
2002/12/05 50 50 49 49 26,000
2002/12/04 45 45 45 45 7,000
2002/12/03 45 45 45 45 1,000
2002/12/02 41 41 41 41 21,000
2002/11/29 43 45 43 45 13,000
2002/11/28 50 50 49 49 4,000
2002/11/27 48 48 48 48 5,000
2002/11/26 47 50 47 50 37,000
2002/11/25 45 45 45 45 6,000
2002/11/22 50 50 45 49 12,000
2002/11/21 42 51 37 50 30,000
2002/11/20 41 42 40 42 10,000
2002/11/19 37 42 37 42 6,000
2002/11/18 44 44 37 37 15,000
2002/11/15 45 45 44 44 9,000
2002/11/13 47 47 46 46 6,000
2002/11/12 48 48 48 48 16,000
2002/11/11 43 44 43 43 6,000
2002/11/08 43 43 42 42 8,000
2002/11/07 44 45 44 45 9,000
2002/11/06 39 42 39 42 24,000
2002/11/05 44 44 39 40 16,000
2002/11/01 43 44 43 44 9,000
2002/10/31 46 46 45 45 24,000
2002/10/30 47 47 47 47 5,000
2002/10/29 47 47 47 47 7,000
2002/10/28 52 52 50 50 4,000
2002/10/25 46 47 46 47 2,000
2002/10/24 46 46 46 46 1,000
2002/10/23 48 48 46 46 3,000
2002/10/22 48 48 48 48 1,000
2002/10/21 49 49 46 46 3,000
2002/10/18 49 49 49 49 11,000
2002/10/17 49 49 49 49 2,000
2002/10/16 49 49 49 49 2,000
2002/10/11 45 50 45 50 7,000
2002/10/10 50 50 50 50 6,000
2002/10/09 51 51 49 49 6,000
2002/10/07 51 51 51 51 1,000
2002/10/04 57 57 55 55 7,000
2002/10/03 57 57 57 57 4,000
2002/10/02 57 57 57 57 2,000
2002/10/01 56 57 56 57 6,000
2002/09/30 57 57 57 57 5,000
2002/09/27 58 58 58 58 1,000
2002/09/26 62 62 62 62 1,000
2002/09/25 62 62 62 62 2,000
2002/09/24 57 57 57 57 3,000
2002/09/19 60 60 59 59 5,000
2002/09/17 58 59 58 59 4,000
2002/09/13 58 58 57 58 9,000
2002/09/12 58 58 58 58 4,000
2002/09/11 60 60 60 60 1,000
2002/09/10 60 61 60 61 5,000
2002/09/06 60 60 60 60 7,000
2002/09/05 60 60 60 60 5,000
2002/09/04 60 61 60 61 9,000
2002/09/03 62 62 56 56 15,000
2002/09/02 62 62 61 61 4,000
2002/08/30 62 65 62 65 8,000
2002/08/29 64 64 61 62 18,000
2002/08/28 63 63 63 63 2,000
2002/08/27 66 66 66 66 1,000
2002/08/26 65 67 65 65 5,000
2002/08/23 68 68 68 68 1,000
2002/08/22 66 68 66 68 3,000
2002/08/21 66 66 66 66 5,000
2002/08/20 67 67 66 67 7,000
2002/08/19 69 69 69 69 1,000
2002/08/15 69 69 69 69 1,000
2002/08/13 75 75 65 65 11,000
2002/08/09 69 70 69 70 3,000
2002/08/08 68 69 68 69 8,000
2002/08/06 65 65 65 65 2,000
2002/08/02 67 67 67 67 2,000
2002/08/01 67 67 67 67 5,000
2002/07/31 69 69 67 67 3,000
2002/07/29 67 67 62 67 8,000
2002/07/26 67 67 67 67 3,000
2002/07/25 69 69 67 67 4,000
2002/07/23 69 69 67 67 9,000
2002/07/22 69 69 69 69 2,000
2002/07/18 68 69 68 69 2,000
2002/07/17 70 70 63 63 5,000
2002/07/15 71 71 71 71 5,000
2002/07/11 70 71 70 71 2,000
2002/07/10 72 72 71 71 8,000
2002/07/05 76 76 76 76 3,000
2002/07/04 71 71 71 71 1,000
2002/07/03 71 71 71 71 3,000
2002/07/02 73 73 73 73 2,000
2002/06/28 72 72 72 72 2,000
2002/06/26 72 72 72 72 2,000
2002/06/25 70 70 70 70 4,000
2002/06/24 70 70 70 70 1,000
2002/06/21 70 70 70 70 1,000
2002/06/20 70 75 70 75 8,000
2002/06/17 80 80 80 80 10,000
2002/06/13 80 80 80 80 10,000
2002/06/12 80 80 80 80 1,000
2002/06/11 78 80 78 80 12,000
2002/06/10 75 76 75 76 4,000
2002/06/07 78 79 78 79 5,000
2002/06/05 75 75 74 74 5,000
2002/06/04 77 77 76 76 10,000
2002/06/03 79 79 79 79 4,000
2002/05/31 76 80 76 80 5,000
2002/05/30 80 80 75 75 4,000
2002/05/29 80 80 78 80 8,000
2002/05/28 80 82 80 82 2,000
2002/05/27 83 83 80 82 9,000
2002/05/24 85 86 84 85 4,000
2002/05/23 84 84 84 84 1,000
2002/05/22 82 82 78 78 4,000
2002/05/21 82 83 82 82 5,000
2002/05/20 79 90 79 90 4,000
2002/05/17 88 88 88 88 2,000
2002/05/16 87 87 87 87 1,000
2002/05/15 76 90 76 90 22,000
2002/05/14 85 90 85 90 10,000
2002/05/13 85 85 85 85 2,000
2002/05/10 92 92 87 87 23,000
2002/05/09 87 92 86 92 45,000
2002/05/08 85 90 84 87 42,000
2002/05/07 85 87 84 87 14,000
2002/05/02 83 85 83 85 21,000
2002/05/01 83 83 82 83 7,000
2002/04/30 75 84 75 84 7,000
2002/04/26 78 83 77 83 23,000
2002/04/25 84 84 78 78 3,000
2002/04/24 85 85 77 77 11,000
2002/04/23 75 80 75 80 29,000
2002/04/22 69 74 69 74 13,000
2002/04/19 70 70 70 70 6,000
2002/04/18 71 73 70 70 14,000
2002/04/17 71 71 71 71 4,000
2002/04/15 72 73 72 73 3,000
2002/04/12 75 75 71 72 15,000
2002/04/05 75 75 70 74 16,000
2002/04/04 80 80 80 80 7,000
2002/04/03 80 80 80 80 12,000
2002/04/02 80 80 80 80 3,000
2002/03/29 79 79 79 79 4,000
2002/03/28 76 80 75 77 8,000
2002/03/27 80 80 75 75 8,000
2002/03/26 80 80 80 80 7,000
2002/03/25 80 80 80 80 1,000
2002/03/22 78 80 78 80 14,000
2002/03/20 78 78 78 78 6,000
2002/03/18 79 80 78 78 6,000
2002/03/15 80 80 80 80 20,000
2002/03/14 76 76 76 76 7,000
2002/03/13 85 85 81 85 27,000
2002/03/12 82 85 75 85 34,000
2002/03/11 79 79 75 75 5,000
2002/03/08 75 76 75 75 15,000
2002/03/07 77 81 77 80 29,000
2002/03/06 76 79 75 77 24,000
2002/03/05 86 86 63 70 33,000
2002/03/04 65 91 65 91 79,000
2002/03/01 60 61 60 61 7,000
2002/02/28 63 69 63 64 18,000
2002/02/27 55 60 53 60 30,000
2002/02/26 54 55 54 55 5,000
2002/02/25 57 57 54 57 11,000
2002/02/22 58 58 55 55 12,000
2002/02/21 54 58 53 58 20,000
2002/02/20 55 55 53 53 2,000
2002/02/19 51 53 51 53 18,000
2002/02/18 50 50 50 50 2,000
2002/02/15 53 53 53 53 1,000
2002/02/14 53 55 53 53 18,000
2002/02/13 49 52 49 52 19,000
2002/02/12 50 50 48 48 18,000
2002/02/08 50 50 50 50 1,000
2002/02/07 50 50 50 50 2,000
2002/02/01 52 52 52 52 10,000
2002/01/31 52 52 52 52 5,000
2002/01/29 52 54 52 54 8,000
2002/01/28 48 52 48 52 4,000
2002/01/25 49 49 47 47 3,000
2002/01/24 50 50 47 47 4,000
2002/01/23 49 49 49 49 2,000
2002/01/22 50 50 48 48 9,000
2002/01/21 56 56 55 55 9,000
2002/01/18 50 55 50 55 67,000
2002/01/17 46 50 44 50 30,000
2002/01/16 46 46 46 46 4,000
2002/01/15 47 47 47 47 1,000
2002/01/11 50 51 47 47 17,000
2002/01/10 50 50 50 50 6,000
2002/01/09 50 50 50 50 2,000
2002/01/08 50 50 50 50 1,000
2002/01/07 50 50 50 50 2,000
2002/01/04 48 51 48 48 6,000

このページの先頭へ