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
2004/12/30 119 123 118 118 227,000
2004/12/29 116 134 115 119 1,279,000
2004/12/28 112 114 112 113 55,000
2004/12/27 113 113 108 110 110,000
2004/12/24 111 113 110 110 76,000
2004/12/22 115 117 111 111 142,000
2004/12/21 107 117 106 116 314,000
2004/12/20 105 108 104 106 119,000
2004/12/17 109 109 105 106 71,000
2004/12/16 110 114 105 109 223,000
2004/12/15 116 116 108 111 120,000
2004/12/14 117 119 115 115 121,000
2004/12/13 122 124 117 120 103,000
2004/12/10 122 129 122 125 221,000
2004/12/09 120 122 119 121 76,000
2004/12/08 123 123 120 121 85,000
2004/12/07 124 125 120 122 113,000
2004/12/06 125 125 122 124 99,000
2004/12/03 127 129 125 126 88,000
2004/12/02 130 132 126 126 206,000
2004/12/01 129 131 126 127 125,000
2004/11/30 130 132 128 130 122,000
2004/11/29 135 136 131 133 104,000
2004/11/26 134 138 132 134 184,000
2004/11/25 139 139 134 134 187,000
2004/11/24 144 148 137 137 698,000
2004/11/22 132 132 126 129 150,000
2004/11/19 137 137 130 133 358,000
2004/11/18 151 167 135 138 2,871,000
2004/11/17 128 145 128 143 3,195,000
2004/11/16 119 127 118 120 382,000
2004/11/15 121 122 117 118 301,000
2004/11/12 127 128 123 123 187,000
2004/11/11 133 133 126 126 227,000
2004/11/10 138 138 130 136 349,000
2004/11/09 135 146 135 136 570,000
2004/11/08 136 148 126 134 1,382,000
2004/11/05 144 153 136 138 627,000
2004/11/04 150 160 138 143 1,214,000
2004/11/02 221 224 143 145 3,738,000
2004/11/01 223 223 223 223 487,000
2004/10/29 173 173 173 173 1,305,000
2004/10/28 96 123 96 123 1,219,000
2004/10/27 94 95 93 93 21,000
2004/10/26 95 96 94 94 102,000
2004/10/25 97 97 94 95 71,000
2004/10/22 92 94 91 94 27,000
2004/10/21 92 93 90 91 74,000
2004/10/20 95 95 91 93 30,000
2004/10/19 93 98 91 96 67,000
2004/10/18 92 94 88 92 109,000
2004/10/15 91 95 91 95 33,000
2004/10/14 99 99 95 95 23,000
2004/10/13 99 99 97 99 44,000
2004/10/12 98 100 98 100 56,000
2004/10/08 98 98 97 97 39,000
2004/10/07 101 103 100 100 58,000
2004/10/06 97 101 95 100 110,000
2004/10/05 100 100 95 98 52,000
2004/10/04 93 100 92 96 141,000
2004/10/01 90 91 90 91 5,000
2004/09/30 91 92 90 90 13,000
2004/09/29 91 91 91 91 26,000
2004/09/28 90 93 90 93 33,000
2004/09/27 90 94 89 94 22,000
2004/09/24 91 91 87 91 15,000
2004/09/22 94 94 87 92 33,000
2004/09/21 90 95 86 95 110,000
2004/09/17 99 99 95 95 28,000
2004/09/16 99 99 95 99 38,000
2004/09/15 103 103 98 98 117,000
2004/09/14 103 103 98 103 90,000
2004/09/13 103 104 100 103 26,000
2004/09/10 102 105 99 105 76,000
2004/09/09 100 105 99 104 170,000
2004/09/08 99 103 98 103 54,000
2004/09/07 105 105 91 98 136,000
2004/09/06 107 116 104 107 413,000
2004/09/03 100 104 99 104 318,000
2004/09/02 93 98 93 97 246,000
2004/09/01 89 91 89 90 128,000
2004/08/31 89 89 85 86 29,000
2004/08/30 85 86 84 85 51,000
2004/08/27 88 89 86 86 49,000
2004/08/26 90 90 86 88 71,000
2004/08/25 87 89 85 89 50,000
2004/08/24 85 89 85 87 40,000
2004/08/23 90 90 87 87 25,000
2004/08/20 89 89 85 86 45,000
2004/08/19 84 89 83 89 49,000
2004/08/18 83 84 83 83 3,000
2004/08/17 84 87 83 84 34,000
2004/08/16 87 87 82 84 54,000
2004/08/13 87 88 85 87 70,000
2004/08/12 90 95 87 91 155,000
2004/08/11 80 90 80 86 143,000
2004/08/10 80 84 80 80 32,000
2004/08/09 77 78 75 77 54,000
2004/08/06 78 78 76 77 19,000
2004/08/05 81 81 78 78 8,000
2004/08/04 81 81 76 80 88,000
2004/08/03 87 89 81 81 87,000
2004/08/02 91 92 85 87 272,000
2004/07/30 81 98 81 84 795,000
2004/07/29 75 80 73 75 29,000
2004/07/28 74 77 74 75 12,000
2004/07/27 75 76 74 74 37,000
2004/07/26 76 77 75 76 21,000
2004/07/23 77 79 77 79 12,000
2004/07/22 79 79 77 78 27,000
2004/07/21 79 79 76 78 21,000
2004/07/20 84 84 80 80 27,000
2004/07/16 78 84 78 81 42,000
2004/07/15 81 81 78 79 41,000
2004/07/14 84 85 82 82 42,000
2004/07/13 85 85 82 83 36,000
2004/07/12 85 86 80 83 225,000
2004/07/09 80 103 80 90 785,000
2004/07/08 75 77 74 75 54,000
2004/07/07 74 74 73 74 10,000
2004/07/06 73 75 73 75 38,000
2004/07/05 74 74 73 73 28,000
2004/07/02 76 76 74 75 26,000
2004/07/01 74 76 74 76 29,000
2004/06/30 76 76 74 76 29,000
2004/06/29 78 79 76 76 28,000
2004/06/28 78 78 77 78 13,000
2004/06/25 74 74 71 74 54,000
2004/06/24 75 75 73 73 7,000
2004/06/23 76 78 76 76 25,000
2004/06/22 77 78 76 78 36,000
2004/06/21 80 80 77 78 47,000
2004/06/18 77 79 76 77 76,000
2004/06/17 76 78 75 76 109,000
2004/06/16 82 88 76 76 239,000
2004/06/15 70 89 70 82 327,000
2004/06/14 71 71 67 70 96,000
2004/06/11 74 74 71 72 18,000
2004/06/10 72 73 71 73 9,000
2004/06/09 72 72 71 72 38,000
2004/06/08 73 73 72 72 5,000
2004/06/07 72 73 72 73 6,000
2004/06/04 74 74 72 74 9,000
2004/06/03 73 75 73 74 5,000
2004/06/02 74 74 72 73 12,000
2004/06/01 75 75 72 75 14,000
2004/05/31 77 77 72 72 54,000
2004/05/28 78 78 72 75 136,000
2004/05/27 83 83 81 82 23,000
2004/05/26 74 81 74 81 27,000
2004/05/25 79 79 75 75 6,000
2004/05/24 74 74 74 74 2,000
2004/05/21 76 76 72 72 3,000
2004/05/20 75 78 75 75 22,000
2004/05/19 70 75 69 75 13,000
2004/05/18 65 66 65 66 24,000
2004/05/17 80 80 71 71 8,000
2004/05/14 79 79 76 76 9,000
2004/05/13 82 82 80 80 2,000
2004/05/12 79 79 77 77 4,000
2004/05/11 71 74 70 72 13,000
2004/05/10 77 82 70 71 58,000
2004/05/07 84 84 75 80 35,000
2004/05/06 91 91 86 86 17,000
2004/04/30 84 85 84 85 14,000
2004/04/28 82 84 82 84 14,000
2004/04/27 88 88 85 85 24,000
2004/04/26 88 88 86 88 22,000
2004/04/23 91 91 88 88 27,000
2004/04/22 91 91 85 89 47,000
2004/04/21 96 96 92 92 25,000
2004/04/20 96 96 91 95 23,000
2004/04/19 97 99 91 99 26,000
2004/04/16 99 100 97 97 81,000
2004/04/15 100 102 98 98 54,000
2004/04/14 101 101 97 99 114,000
2004/04/13 92 101 91 101 147,000
2004/04/12 85 92 85 90 30,000
2004/04/09 91 91 85 89 55,000
2004/04/08 93 93 91 91 53,000
2004/04/07 87 92 87 92 77,000
2004/04/06 87 87 86 87 13,000
2004/04/05 86 87 85 85 49,000
2004/04/02 86 86 84 86 14,000
2004/04/01 86 87 86 86 17,000
2004/03/31 85 89 85 88 54,000
2004/03/30 87 90 87 88 45,000
2004/03/29 87 90 87 88 42,000
2004/03/26 88 88 83 85 44,000
2004/03/25 82 88 82 82 54,000
2004/03/24 83 83 80 81 28,000
2004/03/23 80 80 76 80 12,000
2004/03/22 82 83 80 80 35,000
2004/03/19 83 84 79 80 54,000
2004/03/18 86 95 75 75 228,000
2004/03/17 77 81 72 81 75,000
2004/03/16 80 80 76 76 18,000
2004/03/15 75 78 71 71 31,000
2004/03/12 76 76 74 75 22,000
2004/03/11 77 79 76 76 21,000
2004/03/10 76 81 74 77 68,000
2004/03/09 74 75 73 74 22,000
2004/03/08 70 72 70 71 19,000
2004/03/05 69 70 67 67 20,000
2004/03/04 67 67 65 65 9,000
2004/03/03 66 68 65 68 14,000
2004/03/02 66 66 65 66 6,000
2004/03/01 68 68 68 68 5,000
2004/02/27 63 63 63 63 5,000
2004/02/26 65 65 64 64 7,000
2004/02/25 66 66 66 66 1,000
2004/02/24 66 66 66 66 1,000
2004/02/20 64 65 64 65 5,000
2004/02/19 70 70 67 67 6,000
2004/02/18 70 71 68 68 11,000
2004/02/17 65 69 65 69 4,000
2004/02/16 67 68 65 65 5,000
2004/02/13 64 64 63 63 7,000
2004/02/12 64 64 64 64 1,000
2004/02/10 65 65 65 65 1,000
2004/02/06 67 67 67 67 1,000
2004/02/04 65 65 63 64 8,000
2004/02/03 68 68 68 68 18,000
2004/02/02 69 69 69 69 5,000
2004/01/30 70 70 69 69 5,000
2004/01/29 71 71 70 70 6,000
2004/01/28 69 70 68 70 20,000
2004/01/27 70 70 65 68 22,000
2004/01/26 67 71 67 71 7,000
2004/01/23 67 68 67 67 23,000
2004/01/22 68 68 65 67 12,000
2004/01/21 69 69 68 68 6,000
2004/01/20 71 73 70 70 54,000
2004/01/19 66 70 66 70 24,000
2004/01/16 65 65 64 65 14,000
2004/01/15 63 65 63 63 15,000
2004/01/14 60 62 60 62 63,000
2004/01/13 60 60 59 60 21,000
2004/01/09 60 60 59 59 13,000
2004/01/08 59 59 59 59 2,000
2004/01/06 60 60 59 60 10,000
2004/01/05 59 60 59 60 4,000

このページの先頭へ