1. HOME >
  2. 株価時系列 >
  3. 1971 >
  4. 1985年

1971 中央ビルト工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2522222221521532,0001,954.55
1985-12-2422422422122127,0002,009.09
1985-12-2322622722322311,0002,027.27
1985-12-212212262212229,0002,018.18
1985-12-2022522522122147,0002,009.09
1985-12-1922622722522540,0002,045.45
1985-12-1822822822622617,0002,054.55
1985-12-1722622922622633,0002,054.55
1985-12-1623023522622626,0002,054.55
1985-12-1322723322622621,0002,054.55
1985-12-1223023322523323,0002,118.18
1985-12-1123323423023125,0002,100
1985-12-1023523522623434,0002,127.27
1985-12-0922623522523037,0002,090.91
1985-12-0722622622522510,0002,045.45
1985-12-0623423422622631,0002,054.55
1985-12-0523924023223538,0002,136.36
1985-12-0423723722723736,0002,154.55
1985-12-0323423823423449,0002,127.27
1985-12-0223323423023417,0002,127.27
1985-11-3023423822822839,0002,072.73
1985-11-2922523422522840,0002,072.73
1985-11-2822523022022085,0002,000
1985-11-2723523522523555,0002,136.36
1985-11-2623923923823815,0002,163.64
1985-11-2523523823523843,0002,163.64
1985-11-2223023822523056,0002,090.91
1985-11-2122223022222355,0002,027.27
1985-11-2022522622122181,0002,009.09
1985-11-1922523022522551,0002,045.45
1985-11-1822623222522530,0002,045.45
1985-11-1623123122522759,0002,063.64
1985-11-1523323523023164,0002,100
1985-11-1423523523123144,0002,100
1985-11-1323623623523529,0002,136.36
1985-11-1223524323523863,0002,163.64
1985-11-1124325024024567,0002,227.27
1985-11-08232240232238122,0002,163.64
1985-11-0723624023123194,0002,100
1985-11-0623524023223945,0002,172.73
1985-11-0523123923123246,0002,109.09
1985-11-0223623623023077,0002,090.91
1985-11-0125026024024090,0002,181.82
1985-10-3124325024024853,0002,254.55
1985-10-3024225024224532,0002,227.27
1985-10-2923125023124577,0002,227.27
1985-10-2823523622823058,0002,090.91
1985-10-2624224323323965,0002,172.73
1985-10-2525025024324368,0002,209.09
1985-10-24255260242243131,0002,209.09
1985-10-23280286260265222,0002,409.09
1985-10-22295295275284575,0002,581.82
1985-10-21298300263263404,0002,390.91
1985-10-19290300286294709,0002,672.73
1985-10-18253295248280860,0002,545.45
1985-10-17260260243248331,0002,254.55
1985-10-162652732582591,013,0002,354.55
1985-10-15234259231255570,0002,318.18
1985-10-1423023923023476,0002,127.27
1985-10-1122123022122872,0002,072.73
1985-10-09229230225225103,0002,045.45
1985-10-08247248222222406,0002,018.18
1985-10-07229243227238423,0002,163.64
1985-10-05225227220227118,0002,063.64
1985-10-04228229220220167,0002,000
1985-10-03224230221222208,0002,018.18
1985-10-02218224216217150,0001,972.73
1985-10-0121022020721682,0001,963.64
1985-09-3020421020421090,0001,909.09
1985-09-2820620620320315,0001,845.45
1985-09-2720721020320570,0001,863.64
1985-09-2620620920520734,0001,881.82
1985-09-2520220520120517,0001,863.64
1985-09-2420920920020046,0001,818.18
1985-09-2120521020321018,0001,909.09
1985-09-2020521020520562,0001,863.64
1985-09-1920120520020539,0001,863.64
1985-09-182012012002005,0001,818.18
1985-09-1720520520020011,0001,818.18
1985-09-1320120820020039,0001,818.18
1985-09-1220120520020038,0001,818.18
1985-09-1120520520120142,0001,827.27
1985-09-1020920920620627,0001,872.73
1985-09-0920621220521042,0001,909.09
1985-09-0720221020220710,0001,881.82
1985-09-0621221220020088,0001,818.18
1985-09-0520120820020741,0001,881.82
1985-09-0420621320320442,0001,854.55
1985-09-0321121520621440,0001,945.45
1985-09-0222622721722163,0002,009.09
1985-08-3123023021922997,0002,081.82
1985-08-30219230219229223,0002,081.82
1985-08-2921621921321990,0001,990.91
1985-08-28215216209213116,0001,936.36
1985-08-2720721020520661,0001,872.73
1985-08-2620021020020582,0001,863.64
1985-08-2420320520020522,0001,863.64
1985-08-2320621020120356,0001,845.45
1985-08-2221521520520553,0001,863.64
1985-08-2120521020121064,0001,909.09
1985-08-2020520820020153,0001,827.27
1985-08-1920020819720859,0001,890.91
1985-08-1719820019619715,0001,790.91
1985-08-1619820019619611,0001,781.82
1985-08-151951961951968,0001,781.82
1985-08-1419519519519510,0001,772.73
1985-08-1319219219119110,0001,736.36
1985-08-1219719719519515,0001,772.73
1985-08-0919020019020042,0001,818.18
1985-08-0819019118518570,0001,681.82
1985-08-0719519718518641,0001,690.91
1985-08-0619619619519522,0001,772.73
1985-08-0520020019519521,0001,772.73
1985-08-0320020019820056,0001,818.18
1985-08-0220120820020046,0001,818.18
1985-08-0120520520020079,0001,818.18
1985-07-3120720720020090,0001,818.18
1985-07-3021721720720766,0001,881.82
1985-07-2920721620721287,0001,927.27
1985-07-2720320820220227,0001,836.36
1985-07-2620520920020037,0001,818.18
1985-07-2520520720020044,0001,818.18
1985-07-2421021020520538,0001,863.64
1985-07-2319921219921067,0001,909.09
1985-07-22211215197197101,0001,790.91
1985-07-2021321521021146,0001,918.18
1985-07-19215220213215101,0001,954.55
1985-07-1821722021321879,0001,981.82
1985-07-17220224215215116,0001,954.55
1985-07-16220229220225255,0002,045.45
1985-07-15235239215215410,0001,954.55
1985-07-12219238218234888,0002,127.27
1985-07-11205221205213733,0001,936.36
1985-07-10195204194198217,0001,800
1985-07-09197200193193119,0001,754.55
1985-07-08198204195195305,0001,772.73
1985-07-06193197192197147,0001,790.91
1985-07-05190195185192140,0001,745.45
1985-07-0418018517918551,0001,681.82
1985-07-0317718017617725,0001,609.09
1985-07-0217517917517537,0001,590.91
1985-07-0117717717417415,0001,581.82
1985-06-2917917917517526,0001,590.91
1985-06-2818018017717725,0001,609.09
1985-06-2718118117817814,0001,618.18
1985-06-2618518517817920,0001,627.27
1985-06-2518919018318339,0001,663.64
1985-06-2417718517718530,0001,681.82
1985-06-2217517817317743,0001,609.09
1985-06-2118518517917955,0001,627.27
1985-06-20197198183183166,0001,663.64
1985-06-19193205191196455,0001,781.82
1985-06-18183190182190186,0001,727.27
1985-06-1718518518118396,0001,663.64
1985-06-1517917917517837,0001,618.18
1985-06-1417417517117246,0001,563.64
1985-06-1317617617217362,0001,572.73
1985-06-1218018117117173,0001,554.55
1985-06-1118218317617675,0001,600
1985-06-1018018217517587,0001,590.91
1985-06-07186187170177119,0001,609.09
1985-06-06183190183187226,0001,700
1985-06-05172180172178185,0001,618.18
1985-06-0417117517017080,0001,545.45
1985-06-0317017316717070,0001,545.45
1985-06-0117317316916931,0001,536.36
1985-05-3117017616516877,0001,527.27
1985-05-3016318016316556,0001,500
1985-05-2915916115616027,0001,454.55
1985-05-2816116215415460,0001,400
1985-05-2716016115715860,0001,436.36
1985-05-2516316315915930,0001,445.45
1985-05-2416816816216272,0001,472.73
1985-05-2316316916216334,0001,481.82
1985-05-2216016816016648,0001,509.09
1985-05-2116817015615754,0001,427.27
1985-05-20174174165168100,0001,527.27
1985-05-1816717216516951,0001,536.36
1985-05-17184184168172405,0001,563.64
1985-05-161681901651831,099,0001,663.64
1985-05-15150170150167417,0001,518.18
1985-05-1415015014814911,0001,354.55
1985-05-1314715014714829,0001,345.45
1985-05-1014814914614928,0001,354.55
1985-05-0914214914214928,0001,354.55
1985-05-0815015014514557,0001,318.18
1985-05-0715915914915053,0001,363.64
1985-05-0415616015316093,0001,454.55
1985-05-02155171150156753,0001,418.18
1985-05-01136155136155143,0001,409.09
1985-04-3013513513413442,0001,218.18
1985-04-251311321301324,0001,200
1985-04-2413213212912914,0001,172.73
1985-04-2313013513013513,0001,227.27
1985-04-221301301301306,0001,181.82
1985-04-201341351341357,0001,227.27
1985-04-1913513513413417,0001,218.18
1985-04-181301301301307,0001,181.82
1985-04-171301301301307,0001,181.82
1985-04-1613513513513510,0001,227.27
1985-04-151331331331333,0001,209.09
1985-04-1213813813513514,0001,227.27
1985-04-1113413613413632,0001,236.36
1985-04-1013313513313515,0001,227.27
1985-04-0913013013013012,0001,181.82
1985-04-081281301281305,0001,181.82
1985-04-051281281281282,0001,163.64
1985-04-041261261261262,0001,145.45
1985-04-031261261261263,0001,145.45
1985-04-011291291291292,0001,172.73
1985-03-281341341251345,0001,218.18
1985-03-2713513513213530,0001,227.27
1985-03-261301301301303,0001,181.82
1985-03-2513013012512613,0001,145.45
1985-03-231281281251259,0001,136.36
1985-03-2212813012512521,0001,136.36
1985-03-191321341281286,0001,163.64
1985-03-1813013513013515,0001,227.27
1985-03-161301301301307,0001,181.82
1985-03-1512913012913013,0001,181.82
1985-03-1413013012912917,0001,172.73
1985-03-131341341301306,0001,181.82
1985-03-121331351331355,0001,227.27
1985-03-1113313313013314,0001,209.09
1985-03-081391391351359,0001,227.27
1985-03-0713614012714038,0001,272.73
1985-03-0613513513513515,0001,227.27
1985-03-0513513513513514,0001,227.27
1985-03-0413513513513517,0001,227.27
1985-03-0213513513513525,0001,227.27
1985-03-011381381351355,0001,227.27
1985-02-2813513513513516,0001,227.27
1985-02-2714214414014067,0001,272.73
1985-02-2613314613313783,0001,245.45
1985-02-2513313313313314,0001,209.09
1985-02-2312613012613018,0001,181.82
1985-02-2212812912612922,0001,172.73
1985-02-211271271271275,0001,154.55
1985-02-191271271261265,0001,145.45
1985-02-181251271251276,0001,154.55
1985-02-141261261261265,0001,145.45
1985-02-131271271271277,0001,154.55
1985-02-081291291291297,0001,172.73
1985-02-071281291281285,0001,163.64
1985-02-061281281281282,0001,163.64
1985-02-051271271271274,0001,154.55
1985-02-0412712712712712,0001,154.55
1985-02-021261261261262,0001,145.45
1985-02-011261261261267,0001,145.45
1985-01-3112712712512513,0001,136.36
1985-01-3012612812512517,0001,136.36
1985-01-291281301281289,0001,163.64
1985-01-281281281281281,0001,163.64
1985-01-261271271271272,0001,154.55
1985-01-241261301261269,0001,145.45
1985-01-2313013012512535,0001,136.36
1985-01-221311311301316,0001,190.91
1985-01-2113313313013010,0001,181.82
1985-01-1913013513013318,0001,209.09
1985-01-1813313313213215,0001,200
1985-01-1713313313213216,0001,200
1985-01-1613313313313313,0001,209.09
1985-01-141331331331335,0001,209.09
1985-01-111371371371372,0001,245.45
1985-01-091351351351351,0001,227.27
1985-01-0813513713313328,0001,209.09
1985-01-0713314013314027,0001,272.73
1985-01-051331331331332,0001,209.09
1985-01-041321321321325,0001,200

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