1971 中央ビルト工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 518 | 519 | 517 | 519 | 600 | 519 |
2023-03-30 | 527 | 527 | 518 | 518 | 200 | 518 |
2023-03-29 | 523 | 523 | 523 | 523 | 700 | 523 |
2023-03-28 | 528 | 528 | 528 | 528 | 100 | 528 |
2023-03-27 | 525 | 528 | 525 | 528 | 800 | 528 |
2023-03-24 | 526 | 528 | 523 | 528 | 800 | 528 |
2023-03-23 | 523 | 523 | 523 | 523 | 400 | 523 |
2023-03-22 | - | - | - | 524 | - | 524 |
2023-03-20 | 525 | 525 | 524 | 524 | 300 | 524 |
2023-03-17 | 528 | 528 | 528 | 528 | 200 | 528 |
2023-03-16 | 528 | 528 | 528 | 528 | 100 | 528 |
2023-03-15 | 530 | 530 | 528 | 528 | 300 | 528 |
2023-03-14 | 530 | 531 | 530 | 530 | 300 | 530 |
2023-03-13 | 529 | 530 | 529 | 530 | 500 | 530 |
2023-03-10 | 538 | 538 | 538 | 538 | 1,000 | 538 |
2023-03-09 | 532 | 536 | 532 | 536 | 400 | 536 |
2023-03-08 | 530 | 534 | 530 | 532 | 800 | 532 |
2023-03-07 | 528 | 530 | 528 | 530 | 1,600 | 530 |
2023-03-06 | 528 | 528 | 527 | 527 | 400 | 527 |
2023-03-03 | 528 | 528 | 521 | 523 | 400 | 523 |
2023-03-02 | 523 | 528 | 523 | 528 | 1,100 | 528 |
2023-03-01 | 520 | 523 | 517 | 520 | 1,100 | 520 |
2023-02-28 | 520 | 520 | 520 | 520 | 1,400 | 520 |
2023-02-27 | 519 | 520 | 519 | 520 | 500 | 520 |
2023-02-24 | 520 | 520 | 520 | 520 | 100 | 520 |
2023-02-22 | 518 | 519 | 518 | 519 | 200 | 519 |
2023-02-21 | 517 | 517 | 517 | 517 | 100 | 517 |
2023-02-20 | 518 | 518 | 517 | 517 | 500 | 517 |
2023-02-17 | 513 | 518 | 513 | 518 | 1,000 | 518 |
2023-02-16 | - | - | - | 522 | - | 522 |
2023-02-15 | 515 | 522 | 513 | 522 | 1,200 | 522 |
2023-02-14 | 520 | 521 | 520 | 521 | 400 | 521 |
2023-02-13 | 524 | 524 | 520 | 520 | 400 | 520 |
2023-02-10 | 530 | 530 | 524 | 524 | 3,500 | 524 |
2023-02-09 | - | - | - | 533 | - | 533 |
2023-02-08 | 535 | 535 | 533 | 533 | 400 | 533 |
2023-02-07 | 534 | 534 | 532 | 532 | 300 | 532 |
2023-02-06 | 532 | 532 | 532 | 532 | 200 | 532 |
2023-02-03 | 533 | 533 | 533 | 533 | 300 | 533 |
2023-02-02 | 530 | 537 | 530 | 534 | 500 | 534 |
2023-02-01 | 530 | 530 | 530 | 530 | 100 | 530 |
2023-01-31 | 525 | 534 | 525 | 534 | 1,100 | 534 |
2023-01-30 | 517 | 527 | 517 | 524 | 1,300 | 524 |
2023-01-27 | 514 | 515 | 514 | 515 | 800 | 515 |
2023-01-26 | - | - | - | 515 | - | 515 |
2023-01-25 | 520 | 520 | 515 | 515 | 1,600 | 515 |
2023-01-24 | 515 | 515 | 515 | 515 | 100 | 515 |
2023-01-23 | 515 | 515 | 511 | 511 | 300 | 511 |
2023-01-20 | 511 | 515 | 511 | 515 | 800 | 515 |
2023-01-19 | - | - | - | 511 | - | 511 |
2023-01-18 | 509 | 514 | 509 | 511 | 1,400 | 511 |
2023-01-17 | 513 | 513 | 513 | 513 | 200 | 513 |
2023-01-16 | 513 | 513 | 513 | 513 | 400 | 513 |
2023-01-13 | 513 | 513 | 513 | 513 | 200 | 513 |
2023-01-12 | 513 | 513 | 512 | 512 | 400 | 512 |
2023-01-11 | 511 | 511 | 511 | 511 | 100 | 511 |
2023-01-10 | 520 | 520 | 520 | 520 | 300 | 520 |
2023-01-06 | - | - | - | 523 | - | 523 |
2023-01-05 | - | - | - | 523 | - | 523 |
2023-01-04 | 523 | 523 | 523 | 523 | 200 | 523 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株