1971 中央ビルト工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-308208408128408,0007,636.36
1991-12-278208208108108,0007,363.64
1991-12-2679081079081011,0007,363.64
1991-12-2576978576977814,0007,072.73
1991-12-2481081077077011,0007,000
1991-12-208308308108105,0007,363.64
1991-12-198328328328323,0007,563.64
1991-12-1884185083283216,0007,563.64
1991-12-178408408408402,0007,636.36
1991-12-168518518518511,0007,736.36
1991-12-138338338338339,0007,572.73
1991-12-128028028028022,0007,290.91
1991-12-118128128008008,0007,272.73
1991-12-1082382481581516,0007,409.09
1991-12-098338338338331,0007,572.73
1991-12-068138338138332,0007,572.73
1991-12-058068068068062,0007,327.27
1991-12-0479579578579020,0007,181.82
1991-12-0379079579079518,0007,227.27
1991-12-0280480479079016,0007,181.82
1991-11-298038048018048,0007,309.09
1991-11-288028028008007,0007,272.73
1991-11-278308308018015,0007,281.82
1991-11-2684084083083014,0007,545.45
1991-11-258408418408406,0007,636.36
1991-11-2285585585085010,0007,727.27
1991-11-218808808608606,0007,818.18
1991-11-208708708708703,0007,909.09
1991-11-199009009009004,0008,181.82
1991-11-189009009009007,0008,181.82
1991-11-159499499309302,0008,454.55
1991-11-149699699509507,0008,636.36
1991-11-139709709709702,0008,818.18
1991-11-1297097096597010,0008,818.18
1991-11-089749799749758,0008,863.64
1991-11-079649649649643,0008,763.64
1991-11-0698498496596510,0008,772.73
1991-11-059959959929929,0009,018.18
1991-11-0199899899199520,0009,045.45
1991-10-319701,00097099540,0009,045.45
1991-10-3098098096097018,0008,818.18
1991-10-2998098096098015,0008,909.09
1991-10-2895097995097910,0008,900
1991-10-2593094093093047,0008,454.55
1991-10-2493393893093019,0008,454.55
1991-10-2393093093093015,0008,454.55
1991-10-229019029019025,0008,200
1991-10-2188190088190010,0008,181.82
1991-10-1888588587588013,0008,000
1991-10-168908908908903,0008,090.91
1991-10-1588089088088712,0008,063.64
1991-10-149099099009005,0008,181.82
1991-10-119439439299292,0008,445.45
1991-10-079839839839833,0008,936.36
1991-10-0499099098098511,0008,954.55
1991-10-0394098093598018,0008,909.09
1991-10-0295095095095013,0008,636.36
1991-10-0190892590892019,0008,363.64
1991-09-3091091090991021,0008,272.73
1991-09-2790191090191013,0008,272.73
1991-09-2689489987089910,0008,172.73
1991-09-258909008908957,0008,136.36
1991-09-248909008909004,0008,181.82
1991-09-2088089188088012,0008,000
1991-09-1987988087087011,0007,909.09
1991-09-1884787084786923,0007,900
1991-09-1784185083584028,0007,636.36
1991-09-138408408318318,0007,554.55
1991-09-128258358258345,0007,581.82
1991-09-108698698508558,0007,772.73
1991-09-0985586985586911,0007,900
1991-09-0682084582084510,0007,681.82
1991-09-0578879578879063,0007,181.82
1991-09-0479580078678628,0007,145.45
1991-09-0380181079579532,0007,227.27
1991-09-0281581580080033,0007,272.73
1991-08-3081982081581511,0007,409.09
1991-08-288208208058204,0007,454.55
1991-08-278208208208201,0007,454.55
1991-08-268508508488482,0007,709.09
1991-08-2385085185085016,0007,727.27
1991-08-2079979976576523,0006,954.55
1991-08-198358358208209,0007,454.55
1991-08-1683185083084013,0007,636.36
1991-08-1585085084184114,0007,645.45
1991-08-1484085084085012,0007,727.27
1991-08-1388988985085012,0007,727.27
1991-08-1289089288988914,0008,081.82
1991-08-098908908908901,0008,090.91
1991-08-0888989988989021,0008,090.91
1991-08-0789089988088825,0008,072.73
1991-08-068998998998995,0008,172.73
1991-08-059309309309306,0008,454.55
1991-08-029519519429509,0008,636.36
1991-08-0196096095095037,0008,636.36
1991-07-3195195595095016,0008,636.36
1991-07-3096596595095015,0008,636.36
1991-07-2996797096596510,0008,772.73
1991-07-269709709709704,0008,818.18
1991-07-239699809699704,0008,818.18
1991-07-229809809809802,0008,909.09
1991-07-191,0001,0009999997,0009,081.82
1991-07-181,0001,0001,0001,00019,0009,090.91
1991-07-171,0001,0201,0001,00028,0009,090.91
1991-07-159801,00095195131,0008,645.45
1991-07-121,0001,0009809803,0008,909.09
1991-07-111,0001,0001,0001,0008,0009,090.91
1991-07-109559709509707,0008,818.18
1991-07-0995096095095516,0008,681.82
1991-07-081,0201,0209809803,0008,909.09
1991-07-041,0601,0601,0201,03017,0009,363.64
1991-07-031,0701,0701,0601,0602,0009,636.36
1991-07-021,0601,0701,0601,0606,0009,636.36
1991-07-011,0601,0801,0501,0509,0009,545.45
1991-06-281,0501,0501,0401,0402,0009,454.55
1991-06-271,0401,0401,0301,0306,0009,363.64
1991-06-261,0601,0601,0301,03014,0009,363.64
1991-06-251,0601,0601,0301,0308,0009,363.64
1991-06-241,1001,1001,0701,07011,0009,727.27
1991-06-211,0501,1001,0501,0907,0009,909.09
1991-06-201,0501,0501,0301,0307,0009,363.64
1991-06-191,1101,1101,0701,07017,0009,727.27
1991-06-181,1001,1201,0901,11031,00010,090.90
1991-06-171,1101,1101,0901,10020,00010,000
1991-06-131,1201,1201,0701,10044,00010,000
1991-06-121,1301,1501,1101,11023,00010,090.90
1991-06-111,1101,1201,1101,1209,00010,181.80
1991-06-101,1201,1201,1001,1005,00010,000
1991-06-061,1101,1401,1101,12011,00010,181.80
1991-06-051,1601,1601,1201,1208,00010,181.80
1991-06-041,1501,1501,1301,1308,00010,272.70
1991-06-031,1901,2001,1601,1608,00010,545.50
1991-05-311,1901,1901,1701,18027,00010,727.30
1991-05-301,1501,1701,1501,15012,00010,454.50
1991-05-291,1401,1401,1401,14012,00010,363.60
1991-05-281,0801,0801,0601,08030,0009,818.18
1991-05-271,1301,1301,1001,10032,00010,000
1991-05-241,1901,1901,1301,13043,00010,272.70
1991-05-231,2401,2501,1601,17039,00010,636.40
1991-05-221,2501,2701,2401,25012,00011,363.60
1991-05-211,2601,2701,2401,27017,00011,545.50
1991-05-201,3001,3001,2501,28028,00011,636.40
1991-05-171,2401,2801,2301,24082,00011,272.70
1991-05-161,2801,2801,2301,26053,00011,454.50
1991-05-151,3201,3201,2801,32077,00012,000
1991-05-141,3101,3201,2901,320106,00012,000
1991-05-131,2901,3101,2801,290143,00011,727.30
1991-05-101,2801,3001,2401,260112,00011,454.50
1991-05-091,2401,2601,2301,26039,00011,454.50
1991-05-081,2901,2901,2401,24033,00011,272.70
1991-05-071,2701,2801,2701,28018,00011,636.40
1991-05-021,2401,2501,2401,25022,00011,363.60
1991-05-011,2101,2401,2101,23012,00011,181.80
1991-04-301,1901,2001,1901,19012,00010,818.20
1991-04-261,1801,1901,1801,1905,00010,818.20
1991-04-251,2301,2301,2101,21013,00011,000
1991-04-241,2601,2601,2501,25017,00011,363.60
1991-04-231,2701,2701,2501,27016,00011,545.50
1991-04-221,3001,3001,2801,29042,00011,727.30
1991-04-191,3101,3201,2801,300111,00011,818.20
1991-04-181,3101,3201,2801,30054,00011,818.20
1991-04-171,2601,3001,2501,30061,00011,818.20
1991-04-161,2401,2501,2301,25075,00011,363.60
1991-04-151,2401,2501,2401,24014,00011,272.70
1991-04-121,2501,2501,2401,25012,00011,363.60
1991-04-111,2501,2501,2201,24038,00011,272.70
1991-04-101,2601,2601,2401,24020,00011,272.70
1991-04-091,2601,2801,2601,26067,00011,454.50
1991-04-081,2301,2501,2201,24047,00011,272.70
1991-04-051,2001,2301,2001,23048,00011,181.80
1991-04-041,1901,2001,1801,19017,00010,818.20
1991-04-031,1901,2201,1901,19053,00010,818.20
1991-04-021,1501,1701,1501,16020,00010,545.50
1991-04-011,1501,1501,1401,14010,00010,363.60
1991-03-291,1601,1601,1501,1506,00010,454.50
1991-03-281,1501,1501,1501,1507,00010,454.50
1991-03-271,1401,1501,1301,15017,00010,454.50
1991-03-261,1501,1501,1301,1309,00010,272.70
1991-03-251,1601,1601,1601,1605,00010,545.50
1991-03-221,1501,1601,1501,15016,00010,454.50
1991-03-201,1901,2001,1301,20058,00010,909.10
1991-03-191,2401,2401,2101,21032,00011,000
1991-03-181,1901,2401,1901,21049,00011,000
1991-03-151,1501,1901,1501,17058,00010,636.40
1991-03-141,1401,1501,1401,15017,00010,454.50
1991-03-131,1501,1501,1201,12023,00010,181.80
1991-03-121,1501,1501,1501,15013,00010,454.50
1991-03-111,1601,1601,1401,15020,00010,454.50
1991-03-081,1301,1501,1101,15020,00010,454.50
1991-03-071,1001,1301,1001,13067,00010,272.70
1991-03-061,0901,1001,0801,10037,00010,000
1991-03-051,0901,1001,0901,09017,0009,909.09
1991-03-041,0901,1001,0901,10013,00010,000
1991-03-011,1201,1301,0801,09058,0009,909.09
1991-02-281,0901,1401,0901,12039,00010,181.80
1991-02-271,0801,0901,0601,08055,0009,818.18
1991-02-261,0501,0901,0301,030132,0009,363.64
1991-02-251,0301,0601,0301,03075,0009,363.64
1991-02-221,0401,0601,0201,02081,0009,272.73
1991-02-211,0601,0701,0201,03050,0009,363.64
1991-02-201,0801,0901,0701,09096,0009,909.09
1991-02-191,0401,0801,0401,050173,0009,545.45
1991-02-181,0401,0501,0001,000248,0009,090.91
1991-02-151,0601,0601,0001,02023,0009,272.73
1991-02-141,0901,0901,0401,04030,0009,454.55
1991-02-131,0001,0901,0001,09066,0009,909.09
1991-02-0894094093094023,0008,545.45
1991-02-0792096092096042,0008,727.27
1991-02-05806821806820195,0007,454.55
1991-02-048408408118116,0007,372.73
1991-02-018408408408401,0007,636.36
1991-01-318508508508508,0007,727.27
1991-01-3081282081082022,0007,454.55
1991-01-2980580680280210,0007,290.91
1991-01-288208208208202,0007,454.55
1991-01-258208208208208,0007,454.55
1991-01-248208208208205,0007,454.55
1991-01-2285086085086010,0007,818.18
1991-01-218508608508605,0007,818.18
1991-01-1890691690090043,0008,181.82
1991-01-1785088185088120,0008,009.09
1991-01-148909008909009,0008,181.82
1991-01-1190090089090015,0008,181.82
1991-01-109059059059055,0008,227.27
1991-01-099309309309302,0008,454.55
1991-01-089509509509502,0008,636.36
1991-01-079809809809802,0008,909.09
1991-01-0498098198098111,0008,918.18

分割・併合履歴 : [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株