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
2010/12/30 65 65 63 63 33,000
2010/12/29 63 65 63 63 9,000
2010/12/28 64 65 63 63 31,000
2010/12/27 63 64 63 63 29,000
2010/12/24 65 65 62 63 16,000
2010/12/22 63 66 63 64 20,000
2010/12/21 63 64 62 64 42,000
2010/12/20 65 65 64 64 18,000
2010/12/17 66 66 65 65 4,000
2010/12/16 66 67 65 65 72,000
2010/12/15 67 67 66 66 25,000
2010/12/14 65 68 64 66 142,000
2010/12/13 64 66 64 66 38,000
2010/12/10 63 64 63 64 63,000
2010/12/09 62 63 62 62 30,000
2010/12/08 60 62 58 62 54,000
2010/12/07 61 61 61 61 2,000
2010/12/06 61 61 61 61 4,000
2010/12/03 61 61 60 61 28,000
2010/12/02 62 62 60 61 24,000
2010/12/01 61 61 60 60 15,000
2010/11/30 63 63 61 61 24,000
2010/11/29 63 63 62 62 39,000
2010/11/26 62 63 62 63 9,000
2010/11/25 63 63 61 62 16,000
2010/11/24 60 61 60 61 5,000
2010/11/22 60 61 60 61 5,000
2010/11/19 59 61 59 61 41,000
2010/11/18 58 59 58 59 6,000
2010/11/17 59 59 59 59 21,000
2010/11/16 59 60 58 60 7,000
2010/11/15 56 60 56 58 40,000
2010/11/12 57 59 56 57 28,000
2010/11/11 56 56 56 56 4,000
2010/11/10 54 56 54 56 68,000
2010/11/09 55 56 55 56 23,000
2010/11/08 57 57 56 56 2,000
2010/11/05 56 57 56 57 3,000
2010/11/04 55 57 55 57 3,000
2010/11/02 54 57 54 57 2,000
2010/11/01 57 57 57 57 4,000
2010/10/29 57 57 57 57 4,000
2010/10/28 55 55 53 54 10,000
2010/10/27 54 54 53 53 30,000
2010/10/26 55 55 54 54 18,000
2010/10/25 59 59 54 56 22,000
2010/10/22 56 57 55 57 11,000
2010/10/21 56 56 55 55 13,000
2010/10/20 56 56 56 56 9,000
2010/10/19 57 58 57 58 4,000
2010/10/18 59 59 58 58 3,000
2010/10/15 58 58 57 58 15,000
2010/10/14 59 59 59 59 3,000
2010/10/13 59 59 59 59 4,000
2010/10/12 59 60 59 60 3,000
2010/10/08 59 59 59 59 15,000
2010/10/07 59 60 59 59 26,000
2010/10/06 59 59 58 59 11,000
2010/10/05 58 59 58 58 23,000
2010/10/04 61 61 59 59 17,000
2010/10/01 61 61 60 60 23,000
2010/09/30 62 62 60 60 5,000
2010/09/29 61 61 60 60 22,000
2010/09/28 62 62 60 61 9,000
2010/09/27 60 61 60 60 6,000
2010/09/24 62 62 60 60 11,000
2010/09/22 61 61 61 61 3,000
2010/09/21 61 62 61 62 16,000
2010/09/17 61 62 61 61 25,000
2010/09/16 62 63 62 62 10,000
2010/09/15 62 64 62 62 14,000
2010/09/14 65 65 61 62 80,000
2010/09/13 63 65 63 65 16,000
2010/09/10 63 65 62 64 17,000
2010/09/09 62 65 61 63 24,000
2010/09/08 60 61 60 61 15,000
2010/09/07 62 62 61 61 12,000
2010/09/06 61 63 59 61 35,000
2010/09/03 59 59 58 58 21,000
2010/09/02 59 60 59 60 8,000
2010/09/01 61 61 61 61 3,000
2010/08/31 60 61 58 58 15,000
2010/08/30 62 62 60 60 8,000
2010/08/27 58 58 58 58 6,000
2010/08/26 59 59 57 58 21,000
2010/08/25 60 60 58 60 11,000
2010/08/24 60 60 60 60 3,000
2010/08/23 61 61 61 61 3,000
2010/08/20 60 60 60 60 4,000
2010/08/19 60 61 60 61 13,000
2010/08/18 58 59 58 59 10,000
2010/08/17 58 60 58 60 38,000
2010/08/16 59 62 59 61 21,000
2010/08/13 62 64 62 64 8,000
2010/08/12 64 64 61 63 46,000
2010/08/11 65 65 65 65 9,000
2010/08/10 66 66 65 66 24,000
2010/08/09 65 66 63 66 33,000
2010/08/06 68 69 68 68 18,000
2010/08/05 69 69 68 68 4,000
2010/08/04 68 68 68 68 8,000
2010/08/03 69 69 68 69 38,000
2010/08/02 69 69 68 68 32,000
2010/07/30 71 71 68 69 31,000
2010/07/29 72 72 69 69 20,000
2010/07/28 70 72 68 71 70,000
2010/07/27 70 70 68 68 25,000
2010/07/26 69 70 69 69 9,000
2010/07/23 69 72 67 70 16,000
2010/07/22 68 68 65 65 29,000
2010/07/21 69 71 68 68 15,000
2010/07/20 65 78 65 71 236,000
2010/07/16 66 68 65 65 24,000
2010/07/15 66 67 66 67 34,000
2010/07/14 68 70 67 68 35,000
2010/07/13 68 68 68 68 30,000
2010/07/12 70 70 68 69 13,000
2010/07/09 71 71 69 70 5,000
2010/07/08 70 71 70 71 2,000
2010/07/07 69 70 69 69 11,000
2010/07/06 70 70 69 70 13,000
2010/07/05 71 71 69 71 23,000
2010/07/02 68 71 66 71 33,000
2010/07/01 68 69 65 68 82,000
2010/06/30 71 71 67 69 58,000
2010/06/29 74 74 72 72 14,000
2010/06/28 75 75 73 73 5,000
2010/06/25 76 76 74 75 42,000
2010/06/24 76 76 76 76 3,000
2010/06/23 76 76 75 76 37,000
2010/06/22 77 77 77 77 9,000
2010/06/21 76 77 76 77 5,000
2010/06/18 76 77 75 76 25,000
2010/06/17 76 77 76 76 21,000
2010/06/16 77 78 77 78 65,000
2010/06/15 76 77 76 76 33,000
2010/06/14 76 77 76 77 44,000
2010/06/11 76 77 75 76 20,000
2010/06/10 75 76 74 75 9,000
2010/06/09 76 76 74 74 60,000
2010/06/08 76 77 74 77 39,000
2010/06/07 76 76 75 76 47,000
2010/06/04 79 79 79 79 22,000
2010/06/03 77 78 77 78 25,000
2010/06/02 78 78 76 76 74,000
2010/06/01 81 81 78 78 63,000
2010/05/31 78 80 78 80 42,000
2010/05/28 79 80 78 79 76,000
2010/05/27 75 78 73 78 78,000
2010/05/26 78 78 71 75 152,000
2010/05/25 80 81 75 77 103,000
2010/05/24 79 80 77 80 230,000
2010/05/21 79 81 77 78 243,000
2010/05/20 88 89 82 84 547,000
2010/05/19 103 103 95 100 159,000
2010/05/18 104 105 101 103 99,000
2010/05/17 105 106 103 105 102,000
2010/05/14 105 105 104 105 30,000
2010/05/13 106 106 104 105 53,000
2010/05/12 103 106 103 106 25,000
2010/05/11 108 108 102 105 109,000
2010/05/10 99 105 99 104 38,000
2010/05/07 100 102 97 102 81,000
2010/05/06 105 106 103 104 63,000
2010/04/30 105 107 105 107 141,000
2010/04/28 103 104 102 103 70,000
2010/04/27 108 108 105 105 72,000
2010/04/26 107 109 106 107 145,000
2010/04/23 104 106 104 106 81,000
2010/04/22 103 104 103 103 36,000
2010/04/21 103 105 102 104 56,000
2010/04/20 102 103 101 101 56,000
2010/04/19 102 104 101 102 36,000
2010/04/16 105 105 103 103 63,000
2010/04/15 105 106 104 105 114,000
2010/04/14 104 105 102 105 143,000
2010/04/13 105 105 103 104 207,000
2010/04/12 103 108 102 103 1,122,000
2010/04/09 96 103 96 103 570,000
2010/04/08 94 95 94 95 36,000
2010/04/07 93 94 93 94 30,000
2010/04/06 93 94 92 94 39,000
2010/04/05 93 94 92 93 34,000
2010/04/02 91 93 91 93 24,000
2010/04/01 92 92 91 92 31,000
2010/03/31 92 92 91 91 36,000
2010/03/30 93 93 90 93 27,000
2010/03/29 94 94 88 92 137,000
2010/03/26 95 95 94 94 32,000
2010/03/25 96 96 94 94 30,000
2010/03/24 95 95 94 95 37,000
2010/03/23 96 96 94 96 52,000
2010/03/19 94 97 94 94 62,000
2010/03/18 94 95 93 93 115,000
2010/03/17 95 96 95 96 80,000
2010/03/16 97 97 95 95 88,000
2010/03/15 93 98 93 98 339,000
2010/03/12 93 94 92 92 66,000
2010/03/11 93 93 91 92 47,000
2010/03/10 92 93 92 92 20,000
2010/03/09 94 94 92 92 63,000
2010/03/08 92 94 91 94 92,000
2010/03/05 92 92 92 92 20,000
2010/03/04 94 94 91 92 63,000
2010/03/03 94 94 92 93 83,000
2010/03/02 94 96 92 94 468,000
2010/03/01 93 95 92 94 287,000
2010/02/26 87 93 87 93 335,000
2010/02/25 87 88 86 86 34,000
2010/02/24 85 87 85 87 31,000
2010/02/23 86 86 85 85 17,000
2010/02/22 87 87 85 86 112,000
2010/02/19 91 91 86 86 98,000
2010/02/18 86 90 85 90 158,000
2010/02/17 86 88 85 85 149,000
2010/02/16 94 94 86 86 768,000
2010/02/15 89 114 89 99 2,701,000
2010/02/12 83 88 83 88 213,000
2010/02/10 82 82 80 82 14,000
2010/02/09 79 82 79 82 28,000
2010/02/08 78 79 78 79 18,000
2010/02/05 77 78 77 78 35,000
2010/02/04 80 80 79 80 5,000
2010/02/03 80 80 79 79 16,000
2010/02/02 79 80 79 79 8,000
2010/02/01 81 81 79 79 17,000
2010/01/29 80 80 79 80 30,000
2010/01/28 80 80 79 80 12,000
2010/01/27 80 80 80 80 4,000
2010/01/26 80 82 80 80 12,000
2010/01/25 79 82 79 82 28,000
2010/01/22 81 82 81 82 12,000
2010/01/21 81 82 80 82 20,000
2010/01/20 82 83 81 81 25,000
2010/01/19 82 84 82 82 32,000
2010/01/18 83 83 81 82 13,000
2010/01/15 83 83 80 83 49,000
2010/01/14 78 82 78 82 47,000
2010/01/13 78 79 78 79 31,000
2010/01/12 78 79 77 79 28,000
2010/01/08 77 78 77 78 11,000
2010/01/07 78 78 77 77 16,000
2010/01/06 77 78 77 78 29,000
2010/01/05 77 78 77 77 13,000
2010/01/04 77 77 76 76 10,000

このページの先頭へ