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
2011/12/30 80 80 80 80 23,000
2011/12/29 78 78 78 78 9,000
2011/12/28 79 79 77 77 10,000
2011/12/27 77 79 77 79 22,000
2011/12/26 80 80 77 77 35,000
2011/12/22 80 83 80 80 41,000
2011/12/21 81 81 79 79 22,000
2011/12/20 79 80 77 80 23,000
2011/12/19 82 82 80 81 30,000
2011/12/16 82 84 81 84 18,000
2011/12/15 84 84 81 83 46,000
2011/12/14 85 86 83 85 61,000
2011/12/13 84 85 82 85 31,000
2011/12/12 82 86 82 85 67,000
2011/12/09 82 82 81 82 18,000
2011/12/08 84 84 81 83 23,000
2011/12/07 82 84 82 83 10,000
2011/12/06 84 88 81 82 49,000
2011/12/05 86 88 84 84 130,000
2011/12/02 82 87 82 83 165,000
2011/12/01 81 81 78 81 88,000
2011/11/30 80 80 77 78 21,000
2011/11/29 79 79 78 79 10,000
2011/11/28 78 79 76 77 16,000
2011/11/25 79 79 77 78 19,000
2011/11/24 78 79 74 79 23,000
2011/11/22 74 78 73 78 30,000
2011/11/21 75 77 75 77 14,000
2011/11/18 76 77 73 75 31,000
2011/11/17 76 78 76 78 18,000
2011/11/16 80 80 77 77 42,000
2011/11/15 80 80 79 79 43,000
2011/11/14 78 82 78 79 77,000
2011/11/11 78 78 77 77 27,000
2011/11/10 81 81 77 78 61,000
2011/11/09 81 83 80 82 36,000
2011/11/08 83 83 81 81 32,000
2011/11/07 82 84 81 83 31,000
2011/11/04 80 83 80 82 23,000
2011/11/02 78 79 77 79 21,000
2011/11/01 78 82 78 79 69,000
2011/10/31 82 83 81 82 30,000
2011/10/28 84 84 83 83 24,000
2011/10/27 83 84 82 84 9,000
2011/10/26 83 84 80 84 57,000
2011/10/25 85 86 83 84 185,000
2011/10/24 89 92 89 90 37,000
2011/10/21 89 92 88 89 78,000
2011/10/20 87 89 85 89 55,000
2011/10/19 88 90 87 87 55,000
2011/10/18 87 88 83 88 78,000
2011/10/17 86 88 85 87 102,000
2011/10/14 90 91 83 84 399,000
2011/10/13 80 98 80 91 482,000
2011/10/12 77 78 77 78 13,000
2011/10/11 78 79 77 77 32,000
2011/10/07 74 76 74 76 15,000
2011/10/06 73 75 73 74 25,000
2011/10/05 78 78 72 75 74,000
2011/10/04 78 79 77 78 14,000
2011/10/03 78 81 78 79 33,000
2011/09/30 81 81 80 81 25,000
2011/09/29 78 81 78 81 11,000
2011/09/28 81 81 79 80 31,000
2011/09/27 78 79 77 77 24,000
2011/09/26 80 80 76 77 54,000
2011/09/22 83 85 82 83 57,000
2011/09/21 86 88 86 87 43,000
2011/09/20 88 88 84 88 52,000
2011/09/16 88 90 88 89 19,000
2011/09/15 89 90 88 89 26,000
2011/09/14 91 91 88 88 43,000
2011/09/13 95 95 89 92 56,000
2011/09/12 89 92 89 91 25,000
2011/09/09 92 93 91 92 12,000
2011/09/08 91 91 89 89 11,000
2011/09/07 91 91 91 91 4,000
2011/09/06 92 92 90 90 10,000
2011/09/05 95 95 94 94 8,000
2011/09/02 95 95 94 94 7,000
2011/09/01 92 96 92 96 7,000
2011/08/31 96 96 93 93 26,000
2011/08/30 94 96 94 96 17,000
2011/08/29 93 94 91 94 17,000
2011/08/26 89 93 89 93 14,000
2011/08/25 91 91 89 91 20,000
2011/08/24 90 91 90 90 17,000
2011/08/23 88 90 87 90 15,000
2011/08/22 92 92 90 90 5,000
2011/08/19 92 92 90 90 40,000
2011/08/18 95 95 94 94 13,000
2011/08/17 94 97 93 97 16,000
2011/08/16 0 0 0 96 0
2011/08/15 97 97 92 96 33,000
2011/08/12 97 97 94 96 35,000
2011/08/11 88 99 88 99 71,000
2011/08/10 92 94 90 92 32,000
2011/08/09 88 91 85 91 53,000
2011/08/08 93 94 91 92 53,000
2011/08/05 95 96 93 96 92,000
2011/08/04 99 100 99 100 13,000
2011/08/03 100 100 98 99 39,000
2011/08/02 102 104 101 102 31,000
2011/08/01 103 104 102 103 14,000
2011/07/29 102 104 99 101 28,000
2011/07/28 102 104 101 102 19,000
2011/07/27 105 105 103 104 32,000
2011/07/26 105 106 105 106 16,000
2011/07/25 108 108 104 106 16,000
2011/07/22 106 106 105 106 26,000
2011/07/21 108 108 106 106 29,000
2011/07/20 104 108 104 108 47,000
2011/07/19 105 105 103 104 9,000
2011/07/15 104 105 103 105 36,000
2011/07/14 105 106 103 104 30,000
2011/07/13 104 106 103 106 24,000
2011/07/12 107 107 105 106 22,000
2011/07/11 108 108 107 108 18,000
2011/07/08 107 109 107 108 50,000
2011/07/07 108 108 106 107 56,000
2011/07/06 110 110 108 108 41,000
2011/07/05 109 110 106 109 32,000
2011/07/04 112 112 109 110 15,000
2011/07/01 111 113 108 110 86,000
2011/06/30 115 115 111 112 82,000
2011/06/29 115 119 113 115 621,000
2011/06/28 109 115 109 115 584,000
2011/06/27 108 110 105 109 94,000
2011/06/24 107 112 107 110 311,000
2011/06/23 101 108 99 108 187,000
2011/06/22 101 103 100 101 33,000
2011/06/21 99 101 99 100 23,000
2011/06/20 101 101 101 101 2,000
2011/06/17 102 104 99 99 41,000
2011/06/16 102 104 99 101 61,000
2011/06/15 102 104 101 102 21,000
2011/06/14 100 102 100 102 80,000
2011/06/13 95 99 93 98 34,000
2011/06/10 98 98 97 97 14,000
2011/06/09 96 97 96 97 2,000
2011/06/08 97 98 94 96 41,000
2011/06/07 95 101 94 97 24,000
2011/06/06 98 98 96 96 21,000
2011/06/03 100 100 98 98 26,000
2011/06/02 99 105 99 102 93,000
2011/06/01 102 102 99 102 16,000
2011/05/31 96 103 96 102 38,000
2011/05/30 96 96 95 95 14,000
2011/05/27 93 94 92 94 34,000
2011/05/26 95 95 93 93 29,000
2011/05/25 95 95 94 94 49,000
2011/05/24 98 98 95 96 34,000
2011/05/23 101 101 96 97 83,000
2011/05/20 105 105 101 103 80,000
2011/05/19 111 111 105 109 47,000
2011/05/18 105 110 105 110 11,000
2011/05/17 106 108 105 106 31,000
2011/05/16 105 117 104 110 46,000
2011/05/13 108 108 105 106 35,000
2011/05/12 113 113 108 110 43,000
2011/05/11 115 115 114 114 29,000
2011/05/10 117 117 115 115 40,000
2011/05/09 121 121 116 118 70,000
2011/05/06 111 117 110 117 127,000
2011/05/02 108 111 108 111 66,000
2011/04/28 105 105 103 105 44,000
2011/04/27 105 106 103 105 45,000
2011/04/26 110 111 102 106 86,000
2011/04/25 110 111 108 108 64,000
2011/04/22 109 109 102 108 165,000
2011/04/21 121 121 111 112 100,000
2011/04/20 120 121 118 120 68,000
2011/04/19 125 125 120 120 66,000
2011/04/18 129 129 124 126 91,000
2011/04/15 130 131 126 126 184,000
2011/04/14 123 129 122 126 191,000
2011/04/13 125 126 121 124 76,000
2011/04/12 126 129 122 122 108,000
2011/04/11 126 130 124 126 217,000
2011/04/08 122 130 122 123 124,000
2011/04/07 132 133 123 123 129,000
2011/04/06 136 139 128 129 213,000
2011/04/05 141 150 135 139 928,000
2011/04/04 118 151 117 140 2,906,000
2011/04/01 113 120 112 115 254,000
2011/03/31 120 120 115 116 120,000
2011/03/30 121 125 117 117 246,000
2011/03/29 106 123 104 116 531,000
2011/03/28 124 126 112 112 296,000
2011/03/25 140 140 125 129 423,000
2011/03/24 143 152 136 140 714,000
2011/03/23 144 148 130 140 939,000
2011/03/22 156 165 140 149 2,353,000
2011/03/18 140 154 122 147 3,631,000
2011/03/17 76 110 75 110 1,214,000
2011/03/16 84 89 76 80 390,000
2011/03/15 102 102 63 84 1,086,000
2011/03/14 112 112 112 112 654,000
2011/03/11 74 82 74 82 105,000
2011/03/10 75 75 74 74 47,000
2011/03/09 76 79 75 76 60,000
2011/03/08 78 82 76 76 277,000
2011/03/07 76 78 75 77 78,000
2011/03/04 73 76 73 76 164,000
2011/03/03 72 73 71 73 36,000
2011/03/02 72 72 72 72 12,000
2011/03/01 74 74 72 72 15,000
2011/02/28 71 72 69 72 33,000
2011/02/25 70 71 70 71 9,000
2011/02/24 71 71 70 70 6,000
2011/02/23 71 72 71 72 21,000
2011/02/22 72 72 72 72 13,000
2011/02/21 73 73 72 72 28,000
2011/02/18 73 73 71 73 39,000
2011/02/17 70 73 70 71 32,000
2011/02/16 71 71 70 70 6,000
2011/02/15 71 71 70 70 17,000
2011/02/14 71 71 70 71 23,000
2011/02/10 72 72 71 71 29,000
2011/02/09 74 74 71 72 30,000
2011/02/08 73 75 73 73 45,000
2011/02/07 72 72 71 72 13,000
2011/02/04 73 74 72 72 67,000
2011/02/03 70 72 70 72 66,000
2011/02/02 70 70 70 70 5,000
2011/02/01 69 69 69 69 5,000
2011/01/31 69 69 67 68 20,000
2011/01/28 70 70 69 69 23,000
2011/01/27 70 70 69 69 20,000
2011/01/26 68 69 68 68 30,000
2011/01/25 69 69 68 69 11,000
2011/01/24 67 68 67 68 17,000
2011/01/21 69 69 67 67 48,000
2011/01/20 69 69 68 69 34,000
2011/01/19 68 70 68 69 43,000
2011/01/18 68 68 67 68 22,000
2011/01/17 69 70 68 69 46,000
2011/01/14 71 71 69 70 32,000
2011/01/13 71 71 68 69 29,000
2011/01/12 70 70 69 69 22,000
2011/01/11 67 69 67 69 45,000
2011/01/07 67 67 66 67 33,000
2011/01/06 65 66 64 65 18,000
2011/01/05 64 64 63 64 4,000
2011/01/04 63 64 63 64 29,000

このページの先頭へ