1971 中央ビルト工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-306346386306301,400630
2021-07-296306336306331,100633
2021-07-286236306216282,400628
2021-07-27620620617617200617
2021-07-26614615614615600615
2021-07-216236246146141,500614
2021-07-20617624617623300623
2021-07-196196256196251,400625
2021-07-16615616613613600613
2021-07-156166166146141,300614
2021-07-146116116116112,100611
2021-07-136136206136135,200613
2021-07-126206206156162,700616
2021-07-096206206156153,000615
2021-07-08613613613613100613
2021-07-07616616616616300616
2021-07-06626626617620500620
2021-07-056156266156261,500626
2021-07-02618618618618100618
2021-07-01619619618618400618
2021-06-30627627627627200627
2021-06-29---627-627
2021-06-286276276276271,000627
2021-06-25629629626626500626
2021-06-246156256126251,200625
2021-06-236246246156152,400615
2021-06-22610619610619200619
2021-06-216156166116111,400611
2021-06-18---615-615
2021-06-176156186156151,400615
2021-06-16---616-616
2021-06-15619620616616800616
2021-06-146156206156151,500615
2021-06-116136206126121,500612
2021-06-10617617611611300611
2021-06-09615615612612200612
2021-06-08615621615621400621
2021-06-07615615615615400615
2021-06-046226226106201,300620
2021-06-03613620613616400616
2021-06-02614614611611300611
2021-06-01615615615615800615
2021-05-31623623623623100623
2021-05-28626626621621200621
2021-05-27631631621621500621
2021-05-26636636636636500636
2021-05-25626626626626400626
2021-05-24620620620620400620
2021-05-21615616615616900616
2021-05-20---614-614
2021-05-19619619614614400614
2021-05-186206216146141,900614
2021-05-176206306206202,500620
2021-05-14622637622636900636
2021-05-13620620620620100620
2021-05-126246306246292,000629
2021-05-11634634634634200634
2021-05-10624624624624100624
2021-05-07---624-624
2021-05-06624624624624100624
2021-04-30632632632632100632
2021-04-28632632632632100632
2021-04-27623633623624600624
2021-04-26622623622623200623
2021-04-23632632623623300623
2021-04-22624624624624300624
2021-04-21623631622631500631
2021-04-20633633633633100633
2021-04-19630640628628800628
2021-04-16620629620627900627
2021-04-156226276216271,500627
2021-04-14629637627637700637
2021-04-13631631631631200631
2021-04-12630630630630300630
2021-04-096316366266361,000636
2021-04-08632639632639300639
2021-04-076386386306301,700630
2021-04-066286406286291,300629
2021-04-05630640630638700638
2021-04-026416416286292,100629
2021-04-01659659641641500641
2021-03-316586606496501,600650
2021-03-306506506406502,100650
2021-03-296576606436601,600660
2021-03-26657657657657300657
2021-03-256586586486483,200648
2021-03-246606606506502,800650
2021-03-23640640640640100640
2021-03-226416426366362,400636
2021-03-196316366316361,600636
2021-03-18633633630630300630
2021-03-17628632628632700632
2021-03-16628628624624900624
2021-03-156176246166242,800624
2021-03-126276276156231,000623
2021-03-11627627627627200627
2021-03-10626626626626300626
2021-03-09612612610611400611
2021-03-08610610609609600609
2021-03-05609609609609200609
2021-03-04---617-617
2021-03-036096196096171,300617
2021-03-026286296196191,200619
2021-03-01620620620620300620
2021-02-26---620-620
2021-02-256306336206202,400620
2021-02-24628629628629800629
2021-02-22625629625629900629
2021-02-196096256096251,200625
2021-02-186126226126221,300622
2021-02-17621621611611200611
2021-02-16625625609609400609
2021-02-156306376166162,300616
2021-02-126116126106121,000612
2021-02-106066106066103,600610
2021-02-09606606603603300603
2021-02-086096106016012,200601
2021-02-05611612609609800609
2021-02-046006086006041,100604
2021-02-035916105916101,800610
2021-02-02588596588596600596
2021-02-01587587586586700586
2021-01-295905955875871,000587
2021-01-285875885875881,500588
2021-01-275885885875871,700587
2021-01-26588590588588400588
2021-01-255885955875871,500587
2021-01-225845875815873,800587
2021-01-215845875835832,500583
2021-01-20587587586586600586
2021-01-195865935865931,000593
2021-01-18585593585593500593
2021-01-15589589589589100589
2021-01-145905905825852,100585
2021-01-13590590590590400590
2021-01-12586587586587800587
2021-01-08589589583585600585
2021-01-07589589585585600585
2021-01-06585588582582400582
2021-01-055905905785851,300585
2021-01-045855905805902,700590

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