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
2007/12/28 92 92 90 90 6,000
2007/12/27 92 92 92 92 3,000
2007/12/26 91 93 91 92 23,000
2007/12/25 97 97 92 93 32,000
2007/12/21 89 90 88 90 43,000
2007/12/20 93 93 88 89 65,000
2007/12/19 95 95 92 92 56,000
2007/12/18 92 95 91 94 78,000
2007/12/17 100 100 95 95 63,000
2007/12/14 101 102 100 100 35,000
2007/12/13 101 102 100 100 56,000
2007/12/12 100 101 100 101 35,000
2007/12/11 101 102 100 100 19,000
2007/12/10 102 105 101 101 73,000
2007/12/07 101 103 101 101 14,000
2007/12/06 104 104 90 101 132,000
2007/12/05 102 103 101 103 22,000
2007/12/04 102 104 102 103 5,000
2007/12/03 107 107 101 104 38,000
2007/11/30 105 106 105 106 16,000
2007/11/29 106 107 104 106 37,000
2007/11/28 106 106 104 104 15,000
2007/11/27 103 105 103 105 13,000
2007/11/26 103 105 103 105 19,000
2007/11/22 101 103 98 103 44,000
2007/11/21 102 107 102 102 29,000
2007/11/20 102 104 101 104 32,000
2007/11/19 107 109 104 104 28,000
2007/11/16 108 108 104 107 16,000
2007/11/15 108 109 108 109 8,000
2007/11/14 109 109 107 108 9,000
2007/11/13 104 105 103 105 16,000
2007/11/12 104 105 101 105 66,000
2007/11/09 108 109 106 107 20,000
2007/11/08 109 109 107 109 26,000
2007/11/07 114 114 112 112 29,000
2007/11/06 115 115 112 113 75,000
2007/11/05 124 130 114 118 540,000
2007/11/02 105 107 102 107 106,000
2007/11/01 108 109 107 107 20,000
2007/10/31 111 111 108 108 30,000
2007/10/30 110 110 108 109 18,000
2007/10/29 109 113 108 108 11,000
2007/10/26 106 107 105 107 70,000
2007/10/25 108 111 104 106 57,000
2007/10/24 111 113 107 107 34,000
2007/10/23 111 111 110 110 7,000
2007/10/22 106 111 106 111 42,000
2007/10/19 115 116 115 115 23,000
2007/10/18 116 116 111 115 33,000
2007/10/17 118 118 116 117 13,000
2007/10/16 118 119 117 118 38,000
2007/10/15 116 121 116 121 15,000
2007/10/12 118 118 115 118 14,000
2007/10/11 117 118 117 118 4,000
2007/10/10 118 120 118 119 31,000
2007/10/09 117 121 117 119 38,000
2007/10/05 114 116 114 116 27,000
2007/10/04 115 118 113 113 94,000
2007/10/03 111 113 109 112 91,000
2007/10/02 114 114 111 112 17,000
2007/10/01 114 114 111 112 8,000
2007/09/28 116 116 111 111 46,000
2007/09/27 111 115 111 114 50,000
2007/09/26 109 109 108 109 26,000
2007/09/25 106 106 104 106 29,000
2007/09/21 106 106 104 104 26,000
2007/09/20 106 107 105 105 66,000
2007/09/19 104 107 104 107 63,000
2007/09/18 104 106 104 106 20,000
2007/09/14 103 106 103 105 28,000
2007/09/13 106 106 101 104 37,000
2007/09/12 111 111 104 105 55,000
2007/09/11 112 115 105 109 136,000
2007/09/10 115 115 115 115 5,000
2007/09/07 120 120 118 118 37,000
2007/09/06 120 122 120 120 13,000
2007/09/05 124 124 122 122 66,000
2007/09/04 123 124 122 122 37,000
2007/09/03 126 127 123 123 39,000
2007/08/31 122 123 121 123 25,000
2007/08/30 124 127 121 122 65,000
2007/08/29 123 123 119 122 38,000
2007/08/28 124 127 122 127 19,000
2007/08/27 124 126 122 125 96,000
2007/08/24 126 126 121 122 47,000
2007/08/23 123 127 123 124 27,000
2007/08/22 119 123 118 123 44,000
2007/08/21 124 126 121 124 60,000
2007/08/20 136 136 124 124 242,000
2007/08/17 125 125 99 105 305,000
2007/08/16 128 130 125 128 26,000
2007/08/15 136 136 128 128 75,000
2007/08/14 138 138 134 137 33,000
2007/08/13 137 139 137 138 9,000
2007/08/10 139 140 134 140 133,000
2007/08/09 141 142 141 141 17,000
2007/08/08 143 143 138 139 52,000
2007/08/07 144 144 142 142 13,000
2007/08/06 139 144 139 143 46,000
2007/08/03 146 146 142 145 48,000
2007/08/02 144 144 142 142 65,000
2007/08/01 148 148 142 144 46,000
2007/07/31 152 152 145 147 48,000
2007/07/30 144 150 140 149 41,000
2007/07/27 140 147 138 144 146,000
2007/07/26 149 149 146 147 59,000
2007/07/25 148 149 147 149 64,000
2007/07/24 150 151 149 150 151,000
2007/07/23 152 154 149 150 150,000
2007/07/20 159 159 152 154 98,000
2007/07/19 158 161 153 158 266,000
2007/07/18 180 181 161 161 659,000
2007/07/17 177 190 170 175 2,472,000
2007/07/13 158 159 156 157 83,000
2007/07/12 154 163 154 157 287,000
2007/07/11 155 157 153 154 89,000
2007/07/10 162 163 156 157 278,000
2007/07/09 155 162 154 162 526,000
2007/07/06 149 153 149 153 70,000
2007/07/05 148 149 147 148 40,000
2007/07/04 146 148 146 148 36,000
2007/07/03 148 149 147 147 33,000
2007/07/02 150 150 147 147 32,000
2007/06/29 148 150 148 150 42,000
2007/06/28 147 147 146 147 30,000
2007/06/27 149 149 146 147 37,000
2007/06/26 146 149 146 149 65,000
2007/06/25 149 151 149 149 35,000
2007/06/22 151 152 149 150 85,000
2007/06/21 152 153 152 152 77,000
2007/06/20 155 155 153 153 51,000
2007/06/19 156 156 153 154 49,000
2007/06/18 155 155 153 153 80,000
2007/06/15 154 155 152 154 47,000
2007/06/14 154 155 152 153 37,000
2007/06/13 152 157 152 152 54,000
2007/06/12 157 157 153 154 53,000
2007/06/11 163 163 158 158 146,000
2007/06/08 157 164 155 160 249,000
2007/06/07 157 158 156 157 83,000
2007/06/06 159 159 153 156 202,000
2007/06/05 150 160 147 160 302,000
2007/06/04 150 150 148 149 35,000
2007/06/01 149 149 147 148 23,000
2007/05/31 149 149 147 147 50,000
2007/05/30 148 149 147 148 13,000
2007/05/29 148 148 146 148 15,000
2007/05/28 148 148 145 148 18,000
2007/05/25 148 148 144 144 16,000
2007/05/24 150 150 148 148 20,000
2007/05/23 147 149 145 148 19,000
2007/05/22 147 147 143 147 53,000
2007/05/21 143 152 143 152 37,000
2007/05/18 146 146 143 143 22,000
2007/05/17 152 152 146 147 33,000
2007/05/16 153 153 152 153 71,000
2007/05/15 152 155 151 152 85,000
2007/05/14 149 152 149 151 22,000
2007/05/11 151 151 148 148 38,000
2007/05/10 147 152 147 150 44,000
2007/05/09 147 147 146 146 24,000
2007/05/08 147 147 146 147 12,000
2007/05/07 145 146 145 146 17,000
2007/05/02 143 145 143 144 12,000
2007/05/01 144 144 141 143 8,000
2007/04/27 144 145 144 145 2,000
2007/04/26 140 144 140 143 20,000
2007/04/25 139 141 139 140 24,000
2007/04/24 137 140 137 140 18,000
2007/04/23 144 144 139 139 40,000
2007/04/20 144 145 144 144 12,000
2007/04/19 146 146 144 144 40,000
2007/04/18 146 147 146 147 10,000
2007/04/17 148 149 146 149 27,000
2007/04/16 151 151 149 149 6,000
2007/04/13 148 153 148 150 47,000
2007/04/12 149 149 148 148 4,000
2007/04/11 149 149 149 149 8,000
2007/04/10 150 150 149 150 16,000
2007/04/09 148 150 148 150 11,000
2007/04/06 149 150 149 150 18,000
2007/04/05 149 149 148 148 30,000
2007/04/04 150 152 150 151 10,000
2007/04/03 151 151 148 148 33,000
2007/04/02 153 156 151 151 65,000
2007/03/30 152 154 152 153 34,000
2007/03/29 150 151 149 149 63,000
2007/03/28 153 153 150 151 36,000
2007/03/27 153 153 151 153 55,000
2007/03/26 160 160 154 155 161,000
2007/03/23 152 152 149 150 51,000
2007/03/22 151 152 151 151 84,000
2007/03/20 150 150 149 150 38,000
2007/03/19 152 152 148 149 126,000
2007/03/16 157 157 152 152 31,000
2007/03/15 154 155 153 155 18,000
2007/03/14 154 154 152 152 30,000
2007/03/13 157 158 155 157 59,000
2007/03/12 156 157 155 156 29,000
2007/03/09 155 157 154 155 101,000
2007/03/08 153 155 152 155 26,000
2007/03/07 153 153 150 153 47,000
2007/03/06 144 150 144 150 31,000
2007/03/05 153 153 144 146 88,000
2007/03/02 156 156 153 154 90,000
2007/03/01 158 159 152 156 55,000
2007/02/28 154 159 147 158 143,000
2007/02/27 169 169 164 164 58,000
2007/02/26 167 169 167 167 108,000
2007/02/23 163 167 163 164 76,000
2007/02/22 159 166 159 165 164,000
2007/02/21 172 173 164 164 457,000
2007/02/20 162 166 158 165 279,000
2007/02/19 160 162 158 162 110,000
2007/02/16 157 160 156 160 18,000
2007/02/15 157 157 156 157 32,000
2007/02/14 156 157 156 157 30,000
2007/02/13 157 157 156 157 26,000
2007/02/09 154 154 154 154 5,000
2007/02/08 157 157 154 155 9,000
2007/02/07 158 158 155 155 28,000
2007/02/06 152 157 152 157 30,000
2007/02/05 157 157 152 152 36,000
2007/02/02 157 157 155 156 37,000
2007/02/01 156 158 156 157 17,000
2007/01/31 157 158 156 157 24,000
2007/01/30 159 161 158 158 34,000
2007/01/29 159 160 157 159 33,000
2007/01/26 159 160 155 160 44,000
2007/01/25 162 163 160 161 91,000
2007/01/24 160 161 159 160 84,000
2007/01/23 160 160 158 158 61,000
2007/01/22 159 161 156 160 121,000
2007/01/19 155 157 154 155 82,000
2007/01/18 160 160 150 155 323,000
2007/01/17 160 160 153 158 141,000
2007/01/16 162 163 158 162 57,000
2007/01/15 160 162 158 162 73,000
2007/01/12 161 163 159 160 50,000
2007/01/11 161 165 160 161 59,000
2007/01/10 165 165 156 160 137,000
2007/01/09 165 168 162 167 45,000
2007/01/05 167 169 163 166 56,000
2007/01/04 162 169 162 169 24,000

このページの先頭へ