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
2008/12/30 66 66 61 65 6,000
2008/12/29 69 69 66 66 4,000
2008/12/26 62 67 62 67 6,000
2008/12/25 65 65 58 61 25,000
2008/12/24 64 70 61 65 21,000
2008/12/22 66 67 66 66 13,000
2008/12/19 68 68 68 68 1,000
2008/12/18 69 69 69 69 2,000
2008/12/17 73 73 69 70 4,000
2008/12/16 73 74 72 72 13,000
2008/12/15 73 73 72 72 2,000
2008/12/12 71 72 71 72 5,000
2008/12/11 72 75 72 72 14,000
2008/12/10 73 73 72 72 4,000
2008/12/09 72 72 72 72 1,000
2008/12/08 68 71 68 71 6,000
2008/12/05 72 73 72 73 4,000
2008/12/04 72 72 71 71 9,000
2008/12/03 73 73 72 72 11,000
2008/12/02 75 75 72 72 14,000
2008/12/01 72 73 72 73 14,000
2008/11/28 72 73 72 73 2,000
2008/11/27 69 72 69 71 42,000
2008/11/26 72 72 70 70 11,000
2008/11/25 72 72 72 72 4,000
2008/11/21 71 74 71 74 7,000
2008/11/20 75 75 71 71 13,000
2008/11/19 74 77 73 75 15,000
2008/11/18 73 73 71 73 8,000
2008/11/17 70 80 70 79 63,000
2008/11/14 64 73 64 70 62,000
2008/11/13 63 63 62 62 4,000
2008/11/12 67 67 67 67 2,000
2008/11/11 67 68 67 67 6,000
2008/11/10 63 63 62 62 3,000
2008/11/07 62 62 62 62 1,000
2008/11/06 66 70 64 64 10,000
2008/11/05 70 70 70 70 4,000
2008/11/04 63 65 62 65 4,000
2008/10/31 62 62 62 62 8,000
2008/10/30 66 68 61 68 10,000
2008/10/29 68 68 58 61 10,000
2008/10/28 64 64 61 63 4,000
2008/10/27 67 67 67 67 2,000
2008/10/24 63 63 63 63 2,000
2008/10/23 58 58 58 58 1,000
2008/10/22 61 62 61 62 6,000
2008/10/21 65 65 62 62 19,000
2008/10/20 59 62 58 62 13,000
2008/10/17 62 64 59 64 12,000
2008/10/16 54 56 54 56 10,000
2008/10/15 62 63 58 63 16,000
2008/10/14 60 65 56 64 29,000
2008/10/10 54 54 49 54 27,000
2008/10/09 53 54 51 54 9,000
2008/10/08 52 54 50 54 23,000
2008/10/07 52 58 50 56 39,000
2008/10/06 64 64 55 60 75,000
2008/10/03 65 67 63 64 19,000
2008/10/02 70 71 67 68 40,000
2008/10/01 70 70 68 68 12,000
2008/09/30 72 72 66 70 24,000
2008/09/29 77 77 74 74 5,000
2008/09/26 79 79 77 77 6,000
2008/09/25 78 78 77 78 5,000
2008/09/24 74 75 74 75 6,000
2008/09/22 74 75 74 75 10,000
2008/09/19 73 73 72 72 9,000
2008/09/18 75 75 72 72 13,000
2008/09/17 79 79 74 75 16,000
2008/09/16 64 78 64 72 72,000
2008/09/12 75 78 75 78 10,000
2008/09/11 73 74 73 74 5,000
2008/09/10 74 74 72 73 12,000
2008/09/09 72 73 72 73 35,000
2008/09/08 77 77 77 77 2,000
2008/09/05 72 72 70 70 20,000
2008/09/04 75 75 72 72 23,000
2008/09/03 76 79 76 78 4,000
2008/09/02 79 79 75 79 16,000
2008/09/01 82 82 80 80 6,000
2008/08/29 83 83 82 82 2,000
2008/08/28 82 82 81 81 3,000
2008/08/27 82 82 82 82 6,000
2008/08/26 81 82 81 82 12,000
2008/08/25 86 88 79 88 11,000
2008/08/22 83 83 83 83 2,000
2008/08/21 83 83 83 83 1,000
2008/08/20 80 80 80 80 1,000
2008/08/19 78 78 78 78 6,000
2008/08/18 77 82 77 82 17,000
2008/08/15 82 83 79 79 37,000
2008/08/14 84 84 81 82 13,000
2008/08/13 86 86 86 86 17,000
2008/08/12 89 90 89 90 8,000
2008/08/11 94 94 89 89 15,000
2008/08/08 89 90 89 90 20,000
2008/08/07 93 93 93 93 2,000
2008/08/05 90 90 89 89 17,000
2008/08/04 93 95 92 92 18,000
2008/08/01 95 96 95 96 14,000
2008/07/31 100 100 99 99 3,000
2008/07/30 102 102 98 100 10,000
2008/07/29 99 103 99 101 7,000
2008/07/28 100 100 97 99 31,000
2008/07/25 99 99 98 99 22,000
2008/07/24 98 99 96 99 29,000
2008/07/23 93 96 93 96 6,000
2008/07/22 96 97 92 93 12,000
2008/07/18 95 96 94 94 15,000
2008/07/17 93 94 93 94 5,000
2008/07/16 92 93 92 93 17,000
2008/07/15 97 97 95 95 12,000
2008/07/14 99 99 98 99 4,000
2008/07/11 100 100 97 97 20,000
2008/07/10 99 102 98 102 20,000
2008/07/09 101 104 100 104 10,000
2008/07/08 102 102 100 100 13,000
2008/07/07 108 108 103 103 7,000
2008/07/04 109 110 108 108 9,000
2008/07/03 105 105 96 105 27,000
2008/07/02 110 110 107 107 19,000
2008/07/01 112 112 111 111 12,000
2008/06/30 113 113 111 111 19,000
2008/06/27 111 115 111 112 29,000
2008/06/26 116 118 114 118 12,000
2008/06/25 119 119 115 116 26,000
2008/06/24 119 121 117 119 62,000
2008/06/23 117 119 115 119 17,000
2008/06/20 118 121 117 119 44,000
2008/06/19 119 119 118 118 21,000
2008/06/18 119 122 116 119 81,000
2008/06/17 118 118 116 118 22,000
2008/06/16 117 123 115 120 167,000
2008/06/13 113 116 112 113 14,000
2008/06/12 114 114 112 112 17,000
2008/06/11 115 115 113 114 13,000
2008/06/10 116 118 113 113 26,000
2008/06/09 113 119 113 116 26,000
2008/06/06 119 122 118 118 104,000
2008/06/05 117 118 115 118 55,000
2008/06/04 114 118 113 117 35,000
2008/06/03 114 115 114 114 23,000
2008/06/02 117 119 115 115 25,000
2008/05/30 116 117 114 117 36,000
2008/05/29 114 117 112 117 67,000
2008/05/28 119 119 113 114 68,000
2008/05/27 119 119 116 118 57,000
2008/05/26 124 124 116 120 76,000
2008/05/23 125 131 123 123 234,000
2008/05/22 135 141 123 125 1,455,000
2008/05/21 107 111 106 110 67,000
2008/05/20 111 112 109 111 89,000
2008/05/19 100 109 100 109 92,000
2008/05/16 101 101 98 100 23,000
2008/05/15 104 104 98 102 68,000
2008/05/14 94 102 94 102 162,000
2008/05/13 94 95 93 94 12,000
2008/05/12 93 93 92 92 4,000
2008/05/09 92 93 92 92 16,000
2008/05/08 92 92 91 92 4,000
2008/05/07 92 94 92 93 17,000
2008/05/02 91 92 91 92 4,000
2008/05/01 92 92 91 91 3,000
2008/04/30 91 91 91 91 4,000
2008/04/28 89 90 88 90 16,000
2008/04/25 91 91 91 91 5,000
2008/04/24 89 92 88 92 7,000
2008/04/22 89 91 88 91 3,000
2008/04/21 90 90 89 89 6,000
2008/04/17 89 89 89 89 9,000
2008/04/14 89 91 89 91 4,000
2008/04/11 90 91 90 91 3,000
2008/04/10 90 91 90 91 6,000
2008/04/09 93 93 92 92 16,000
2008/04/08 92 94 92 94 21,000
2008/04/07 91 92 91 92 15,000
2008/04/04 91 91 91 91 13,000
2008/04/03 91 94 91 94 16,000
2008/04/02 91 91 90 91 19,000
2008/04/01 91 91 89 90 10,000
2008/03/31 90 90 90 90 51,000
2008/03/28 88 88 86 88 7,000
2008/03/27 91 91 87 88 10,000
2008/03/26 88 88 88 88 12,000
2008/03/25 90 93 88 89 18,000
2008/03/24 90 90 87 90 16,000
2008/03/21 89 90 89 90 4,000
2008/03/19 92 92 85 90 15,000
2008/03/18 90 95 88 90 14,000
2008/03/14 88 91 87 91 6,000
2008/03/13 90 91 87 91 9,000
2008/03/12 91 94 91 91 10,000
2008/03/10 95 95 88 90 10,000
2008/03/07 94 94 90 91 18,000
2008/03/06 93 95 92 95 24,000
2008/03/04 93 96 93 96 4,000
2008/03/03 93 95 92 95 10,000
2008/02/29 97 97 96 96 16,000
2008/02/28 98 99 96 97 25,000
2008/02/27 95 98 95 98 23,000
2008/02/26 95 100 93 94 81,000
2008/02/25 93 95 93 95 30,000
2008/02/22 90 90 89 90 34,000
2008/02/21 88 90 88 90 19,000
2008/02/20 88 90 88 88 16,000
2008/02/19 87 90 87 88 23,000
2008/02/18 85 87 85 87 15,000
2008/02/15 85 86 84 85 28,000
2008/02/14 85 90 85 90 33,000
2008/02/13 85 85 83 84 19,000
2008/02/12 81 82 80 82 19,000
2008/02/08 86 87 80 85 34,000
2008/02/07 86 87 86 87 9,000
2008/02/06 88 91 88 88 66,000
2008/02/05 87 90 87 89 33,000
2008/02/04 88 92 87 90 54,000
2008/02/01 83 86 83 86 34,000
2008/01/31 81 82 80 82 18,000
2008/01/30 82 82 78 80 47,000
2008/01/29 83 83 79 81 27,000
2008/01/28 82 82 74 78 48,000
2008/01/25 77 79 76 79 36,000
2008/01/24 74 77 70 77 41,000
2008/01/23 72 74 72 73 31,000
2008/01/22 73 75 71 71 39,000
2008/01/21 77 77 74 77 26,000
2008/01/18 78 82 75 82 32,000
2008/01/17 78 80 77 78 71,000
2008/01/16 80 81 76 76 69,000
2008/01/15 86 86 82 84 33,000
2008/01/11 90 90 89 89 7,000
2008/01/10 90 91 90 90 20,000
2008/01/09 86 90 85 90 53,000
2008/01/08 88 88 87 87 37,000
2008/01/07 90 90 85 90 35,000
2008/01/04 92 92 85 90 18,000

このページの先頭へ