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
2018/12/28 638 665 618 665 1,900
2018/12/27 617 648 610 638 1,200
2018/12/26 606 629 597 597 1,300
2018/12/25 630 630 582 597 23,200
2018/12/21 665 683 650 660 3,300
2018/12/20 702 710 662 685 8,600
2018/12/19 730 730 715 715 2,800
2018/12/18 750 750 722 730 8,000
2018/12/17 782 782 751 751 1,300
2018/12/14 772 772 754 754 1,200
2018/12/13 772 791 772 782 1,900
2018/12/12 777 790 777 777 5,200
2018/12/11 810 810 782 782 3,800
2018/12/10 830 830 802 810 6,600
2018/12/07 830 830 815 815 700
2018/12/06 834 834 834 834 2,000
2018/12/05 835 850 835 835 500
2018/12/04 837 852 837 844 400
2018/12/03 852 852 850 850 8,600
2018/11/30 849 854 849 853 300
2018/11/29 851 854 839 850 600
2018/11/28 841 850 826 836 5,000
2018/11/27 850 850 841 841 300
2018/11/26 832 850 832 850 1,300
2018/11/22 831 831 828 828 700
2018/11/21 808 810 808 808 900
2018/11/20 811 823 811 823 200
2018/11/19 822 822 822 822 1,000
2018/11/16 809 820 808 808 2,300
2018/11/15 835 835 807 807 3,000
2018/11/14 841 844 841 844 2,100
2018/11/13 872 872 844 844 1,600
2018/11/12 846 873 846 873 600
2018/11/09 841 845 841 845 800
2018/11/08 854 865 850 865 800
2018/11/07 823 838 823 825 1,700
2018/11/06 843 843 838 838 1,900
2018/11/02 825 828 825 828 2,000
2018/11/01 802 828 801 828 1,200
2018/10/31 800 820 798 812 1,700
2018/10/30 828 828 783 795 12,100
2018/10/29 852 852 798 798 3,600
2018/10/26 861 861 858 859 2,200
2018/10/25 885 890 872 873 5,200
2018/10/24 889 889 885 885 3,900
2018/10/23 890 890 889 889 1,700
2018/10/22 895 895 895 895 100
2018/10/19 890 891 889 889 1,300
2018/10/18 895 895 893 893 1,300
2018/10/17 899 899 899 899 300
2018/10/16 901 901 892 892 700
2018/10/15 910 910 888 903 1,400
2018/10/12 920 928 919 919 1,200
2018/10/11 900 900 885 887 2,400
2018/10/10 911 916 901 916 1,000
2018/10/09 912 912 910 910 7,800
2018/10/05 915 915 914 914 500
2018/10/04 930 930 914 914 2,800
2018/10/03 930 930 930 930 100
2018/10/02 937 937 937 937 100
2018/10/01 944 944 932 932 1,200
2018/09/28 939 940 932 932 3,200
2018/09/27 939 939 932 932 900
2018/09/26 931 950 931 939 1,100
2018/09/25 942 942 927 931 1,400
2018/09/21 944 944 932 935 3,700
2018/09/20 920 943 920 943 3,400
2018/09/19 917 920 917 919 1,800
2018/09/18 912 918 912 917 1,100
2018/09/14 914 914 901 910 800
2018/09/13 902 902 901 901 700
2018/09/12 913 913 903 903 900
2018/09/10 901 915 901 915 1,900
2018/09/07 901 901 901 901 100
2018/09/06 907 907 902 902 2,000
2018/09/05 916 917 916 917 200
2018/09/04 894 919 894 919 300
2018/09/03 919 924 880 888 7,700
2018/08/31 909 909 906 906 300
2018/08/30 904 906 897 897 700
2018/08/29 899 905 894 903 2,900
2018/08/28 891 895 880 895 8,700
2018/08/27 891 899 875 880 8,500
2018/08/24 909 909 890 890 4,200
2018/08/23 890 909 870 902 11,400
2018/08/22 893 895 885 895 6,800
2018/08/21 900 900 892 895 8,600
2018/08/20 919 919 904 905 1,700
2018/08/17 912 928 911 925 5,900
2018/08/16 930 930 900 901 12,200
2018/08/15 958 960 926 926 21,700
2018/08/14 965 966 956 958 6,100
2018/08/13 972 977 963 963 7,700
2018/08/10 1,012 1,012 981 996 9,300
2018/08/09 995 1,001 994 1,001 1,100
2018/08/08 994 1,004 994 997 2,900
2018/08/07 1,001 1,001 999 999 300
2018/08/03 995 1,001 995 1,001 1,000
2018/08/02 998 998 998 998 200
2018/08/01 999 1,001 999 1,001 200
2018/07/31 1,000 1,000 998 999 2,100
2018/07/30 1,007 1,010 1,001 1,001 5,800
2018/07/27 999 1,005 999 1,001 2,400
2018/07/26 1,000 1,000 995 995 1,700
2018/07/25 1,011 1,011 998 998 1,400
2018/07/24 992 1,000 992 997 2,000
2018/07/23 995 998 995 998 400
2018/07/20 1,001 1,002 992 992 1,800
2018/07/19 1,001 1,001 1,001 1,001 1,800
2018/07/18 997 998 997 997 1,600
2018/07/17 1,000 1,004 997 997 1,600
2018/07/13 1,005 1,005 989 1,002 11,300
2018/07/12 1,006 1,014 1,006 1,014 800
2018/07/11 1,004 1,006 1,003 1,006 1,000
2018/07/10 1,006 1,012 1,002 1,012 600
2018/07/09 1,020 1,020 995 1,000 1,800
2018/07/06 990 990 986 986 1,700
2018/07/05 985 990 981 990 2,100
2018/07/04 987 998 981 985 2,700
2018/07/03 1,003 1,003 986 986 2,800
2018/07/02 1,004 1,005 1,001 1,001 3,000
2018/06/29 1,015 1,015 1,015 1,015 300
2018/06/28 1,001 1,029 993 1,021 3,200
2018/06/27 1,004 1,004 995 1,002 2,800
2018/06/26 998 1,016 998 1,003 1,400
2018/06/25 1,003 1,003 1,000 1,000 800
2018/06/22 999 1,006 995 1,001 1,500
2018/06/21 998 998 993 998 1,000
2018/06/20 1,004 1,004 969 990 7,500
2018/06/19 1,019 1,019 1,003 1,003 2,400
2018/06/18 1,027 1,053 1,013 1,016 7,200
2018/06/15 1,014 1,018 1,013 1,016 2,100
2018/06/14 1,015 1,015 1,015 1,015 500
2018/06/13 1,013 1,026 1,013 1,015 700
2018/06/12 1,013 1,014 1,013 1,013 1,200
2018/06/11 1,023 1,023 1,014 1,023 400
2018/06/08 1,024 1,024 1,015 1,019 500
2018/06/06 1,000 1,020 999 1,010 7,500
2018/06/05 1,012 1,012 1,009 1,009 1,300
2018/06/04 1,013 1,015 1,009 1,009 2,200
2018/06/01 1,010 1,022 1,008 1,009 2,500
2018/05/31 1,007 1,014 1,007 1,014 700
2018/05/30 1,013 1,021 1,007 1,016 5,800
2018/05/29 1,054 1,054 1,024 1,024 4,600
2018/05/28 1,055 1,055 1,031 1,031 5,000
2018/05/25 1,031 1,031 1,030 1,030 300
2018/05/24 1,050 1,050 1,028 1,030 2,200
2018/05/23 1,074 1,081 1,050 1,050 5,800
2018/05/22 1,074 1,080 1,070 1,073 3,400
2018/05/21 1,074 1,199 1,070 1,073 68,900
2018/05/18 1,012 1,027 1,012 1,026 32,500
2018/05/17 1,008 1,009 1,008 1,009 700
2018/05/16 1,002 1,002 1,002 1,002 500
2018/05/15 1,003 1,005 1,001 1,001 1,200
2018/05/14 1,002 1,010 992 1,007 3,400
2018/05/11 1,006 1,010 1,002 1,003 3,600
2018/05/10 1,016 1,016 1,005 1,005 1,800
2018/05/09 1,026 1,026 1,022 1,022 800
2018/05/08 1,020 1,025 1,020 1,025 1,200
2018/05/07 1,030 1,030 1,009 1,019 800
2018/05/02 1,026 1,026 1,026 1,026 100
2018/05/01 1,008 1,019 1,008 1,019 3,400
2018/04/27 1,012 1,012 1,008 1,008 1,800
2018/04/25 1,016 1,025 1,016 1,025 1,200
2018/04/23 1,016 1,025 1,016 1,025 400
2018/04/18 1,022 1,025 1,022 1,025 700
2018/04/17 1,017 1,017 1,017 1,017 400
2018/04/16 1,027 1,027 1,027 1,027 100
2018/04/13 1,026 1,026 1,014 1,014 2,100
2018/04/12 1,028 1,035 1,028 1,035 1,100
2018/04/11 1,033 1,033 1,013 1,013 2,000
2018/04/10 1,037 1,039 1,021 1,037 1,700
2018/04/09 1,038 1,063 1,011 1,057 800
2018/04/06 1,039 1,050 1,032 1,038 2,800
2018/04/05 1,028 1,028 1,000 1,027 1,500
2018/04/04 1,048 1,048 1,028 1,044 600
2018/04/03 1,035 1,049 1,027 1,027 2,200
2018/04/02 1,018 1,027 1,017 1,027 1,200
2018/03/30 1,043 1,043 1,039 1,040 700
2018/03/29 1,027 1,027 1,000 1,000 1,200
2018/03/28 995 1,000 995 995 1,000
2018/03/27 1,000 1,000 1,000 1,000 400
2018/03/26 1,000 1,000 987 995 1,500
2018/03/23 997 1,005 997 997 2,200
2018/03/20 1,006 1,021 1,003 1,021 900
2018/03/19 1,037 1,037 1,025 1,025 600
2018/03/16 1,038 1,053 1,020 1,034 4,700
2018/03/13 1,054 1,056 1,054 1,056 600
2018/03/12 1,070 1,070 1,070 1,070 300
2018/03/09 1,052 1,079 1,052 1,060 1,000
2018/03/08 1,070 1,070 1,058 1,058 400
2018/03/07 1,051 1,081 1,051 1,081 2,000
2018/03/06 1,072 1,078 1,072 1,078 400
2018/03/05 1,090 1,090 1,038 1,070 1,800
2018/03/02 1,085 1,085 1,061 1,080 1,800
2018/03/01 1,090 1,090 1,087 1,087 300
2018/02/28 1,078 1,096 1,078 1,096 1,800
2018/02/27 1,075 1,075 1,061 1,075 5,200
2018/02/26 1,067 1,073 1,067 1,073 700
2018/02/23 1,078 1,082 1,070 1,070 800
2018/02/22 1,082 1,082 1,052 1,060 2,700
2018/02/21 1,053 1,084 1,053 1,084 700
2018/02/20 1,083 1,083 1,083 1,083 100
2018/02/19 1,054 1,080 1,024 1,075 1,400
2018/02/16 1,020 1,040 1,017 1,039 5,500
2018/02/15 1,000 1,011 998 1,002 7,300
2018/02/14 1,070 1,070 1,040 1,040 4,600
2018/02/13 1,075 1,076 1,075 1,075 1,200
2018/02/09 1,031 1,070 1,030 1,070 3,700
2018/02/08 1,096 1,096 1,063 1,063 500
2018/02/07 1,070 1,114 1,070 1,096 3,100
2018/02/06 1,057 1,109 1,048 1,048 10,200
2018/02/05 1,114 1,117 1,070 1,117 2,200
2018/02/02 1,128 1,128 1,121 1,121 3,700
2018/02/01 1,121 1,122 1,120 1,120 1,600
2018/01/31 1,133 1,133 1,119 1,119 1,700
2018/01/30 1,123 1,125 1,120 1,120 4,900
2018/01/29 1,130 1,135 1,123 1,123 8,800
2018/01/26 1,130 1,130 1,125 1,130 3,600
2018/01/25 1,130 1,138 1,122 1,130 6,600
2018/01/24 1,139 1,139 1,128 1,129 2,300
2018/01/23 1,142 1,147 1,140 1,144 3,000
2018/01/22 1,151 1,151 1,131 1,140 11,600
2018/01/19 1,156 1,157 1,151 1,156 1,700
2018/01/18 1,158 1,158 1,147 1,154 8,400
2018/01/17 1,160 1,160 1,141 1,146 4,300
2018/01/16 1,161 1,170 1,151 1,160 15,300
2018/01/15 1,159 1,178 1,148 1,170 17,500
2018/01/12 1,158 1,158 1,141 1,150 2,000
2018/01/11 1,152 1,154 1,148 1,150 2,500
2018/01/10 1,140 1,154 1,138 1,154 8,900
2018/01/09 1,132 1,139 1,126 1,138 6,600
2018/01/05 1,130 1,145 1,117 1,134 10,900
2018/01/04 1,160 1,164 1,107 1,130 15,500

このページの先頭へ