1. HOME >
  2. 株価時系列 >
  3. 1971 >
  4. 1994年

1971 中央ビルト工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304174194174192,0004,190
1994-12-294124124124122,0004,120
1994-12-284204204204201,0004,200
1994-12-274204204184182,0004,180
1994-12-264204204154208,0004,200
1994-12-224194194194191,0004,190
1994-12-2141042041042011,0004,200
1994-12-204004104004105,0004,100
1994-12-193904003904006,0004,000
1994-12-163933933893892,0003,890
1994-12-153893893893891,0003,890
1994-12-143893893893891,0003,890
1994-12-133933933893892,0003,890
1994-12-123953953853857,0003,850
1994-12-063903953903955,0003,950
1994-12-053953953953952,0003,950
1994-12-023843863843847,0003,840
1994-12-013853853843842,0003,840
1994-11-303853853823825,0003,820
1994-11-293803853803854,0003,850
1994-11-283803803803806,0003,800
1994-11-2538038037937910,0003,790
1994-11-243903903903907,0003,900
1994-11-223953953953951,0003,950
1994-11-214094093963964,0003,960
1994-11-183953993953993,0003,990
1994-11-1739539638538513,0003,850
1994-11-164004004004005,0004,000
1994-11-153964003954005,0004,000
1994-11-144104103953957,0003,950
1994-11-114064104004109,0004,100
1994-11-104104104104102,0004,100
1994-11-0941141541041010,0004,100
1994-11-0841941941241521,0004,150
1994-11-0741542041142017,0004,200
1994-11-0441541541541512,0004,150
1994-11-024154154154158,0004,150
1994-10-284154244154245,0004,240
1994-10-274184224154154,0004,150
1994-10-264174174174172,0004,170
1994-10-254254254244242,0004,240
1994-10-244254254254251,0004,250
1994-10-214254254254253,0004,250
1994-10-204334334304334,0004,330
1994-10-1943343343343311,0004,330
1994-10-184214224214223,0004,220
1994-10-174184184164165,0004,160
1994-10-1442042040641541,0004,150
1994-10-134164204164202,0004,200
1994-10-064154154154155,0004,150
1994-10-054254254254251,0004,250
1994-10-044354354204204,0004,200
1994-10-034404404404401,0004,400
1994-09-304224304224304,0004,300
1994-09-294274274274271,0004,270
1994-09-284274274274271,0004,270
1994-09-274274274274272,0004,270
1994-09-264224274224272,0004,270
1994-09-224204204204201,0004,200
1994-09-214164164164163,0004,160
1994-09-204264264124126,0004,120
1994-09-194204204104205,0004,200
1994-09-164204204154155,0004,150
1994-09-144374374294294,0004,290
1994-09-134414414374377,0004,370
1994-09-094504504504502,0004,500
1994-09-084504504504505,0004,500
1994-09-074554554554554,0004,550
1994-09-064694694694691,0004,690
1994-09-024504504504506,0004,500
1994-09-0146646646646613,0004,660
1994-08-314754814714716,0004,710
1994-08-304714714714712,0004,710
1994-08-264704704694704,0004,700
1994-08-234654654654651,0004,650
1994-08-194774774704708,0004,700
1994-08-184774774774772,0004,770
1994-08-174824824824822,0004,820
1994-08-164714714714711,0004,710
1994-08-124684684684682,0004,680
1994-08-114754754684684,0004,680
1994-08-104764764754753,0004,750
1994-08-094804804764762,0004,760
1994-08-084804804804801,0004,800
1994-08-0550050048248211,0004,820
1994-08-0449550649550611,0005,060
1994-08-034804954754958,0004,950
1994-08-024694804694802,0004,800
1994-08-014654684654687,0004,680
1994-07-294554554554551,0004,550
1994-07-284754754554554,0004,550
1994-07-274754764754755,0004,750
1994-07-264964964854854,0004,850
1994-07-2549549949549511,0004,950
1994-07-224995004965004,0005,000
1994-07-214965004965004,0005,000
1994-07-205105104954954,0004,950
1994-07-1950251050050011,0005,000
1994-07-1850350750150214,0005,020
1994-07-155105205105107,0005,100
1994-07-145065105025108,0005,100
1994-07-1350151050050010,0005,000
1994-07-1250750850250211,0005,020
1994-07-1150151050151014,0005,100
1994-07-0850150750150715,0005,070
1994-07-0750750750050011,0005,000
1994-07-0650551050150724,0005,070
1994-07-0550751250550530,0005,050
1994-07-045065065055066,0005,060
1994-07-0153053250150134,0005,010
1994-06-30510530510525124,0005,250
1994-06-2948952048352030,0005,200
1994-06-284774904764908,0004,900
1994-06-244904954884954,0004,950
1994-06-234854874854865,0004,860
1994-06-2249149147048641,0004,860
1994-06-2149650049149124,0004,910
1994-06-2049650349549513,0004,950
1994-06-1750651049049048,0004,900
1994-06-1650851250150164,0005,010
1994-06-1551051450050884,0005,080
1994-06-1446847846847531,0004,750
1994-06-1346946946546915,0004,690
1994-06-1047147446646611,0004,660
1994-06-0947047846646642,0004,660
1994-06-0846546646546522,0004,650
1994-06-0745046545046515,0004,650
1994-06-0646546545545517,0004,550
1994-06-0347347346546527,0004,650
1994-06-0248248246646886,0004,680
1994-06-01438477438477183,0004,770
1994-05-3144044043843813,0004,380
1994-05-3043043042743040,0004,300
1994-05-2742542542542517,0004,250
1994-05-264494494404459,0004,450
1994-05-254484484474474,0004,470
1994-05-2444045043545019,0004,500
1994-05-2342943542943511,0004,350
1994-05-204304304304309,0004,300
1994-05-194264304264303,0004,300
1994-05-184294294254252,0004,250
1994-05-174394394304305,0004,300
1994-05-164304404304405,0004,400
1994-05-1342543242543011,0004,300
1994-05-124374404354359,0004,350
1994-05-104314314314312,0004,310
1994-05-094404404304319,0004,310
1994-05-064404404304302,0004,300
1994-05-024484484414415,0004,410
1994-04-284504504474507,0004,500
1994-04-27450455445445103,0004,450
1994-04-2643544543544044,0004,400
1994-04-2542142242142133,0004,210
1994-04-224214304204205,0004,200
1994-04-214154154154151,0004,150
1994-04-2043543542042015,0004,200
1994-04-194224304204306,0004,300
1994-04-184354354224229,0004,220
1994-04-154204304154309,0004,300
1994-04-134304304304303,0004,300
1994-04-124304304304301,0004,300
1994-04-1143543542543517,0004,350
1994-04-0842643642542518,0004,250
1994-04-0742642642042526,0004,250
1994-04-0642043542042561,0004,250
1994-04-0540041040041012,0004,100
1994-04-0440040039840025,0004,000
1994-04-013983983953955,0003,950
1994-03-314054154054153,0004,150
1994-03-304014084014086,0004,080
1994-03-294004004004005,0004,000
1994-03-284004014004004,0004,000
1994-03-2540040740040718,0004,070
1994-03-2440540540040016,0004,000
1994-03-2341241240540519,0004,050
1994-03-224104154104109,0004,100
1994-03-1842142541141145,0004,110
1994-03-174104114104116,0004,110
1994-03-1640140139540026,0004,000
1994-03-1539139539039577,0003,950
1994-03-1439640039039057,0003,900
1994-03-1140041039039029,0003,900
1994-03-1040040539539544,0003,950
1994-03-0939540539540012,0004,000
1994-03-084004014004006,0004,000
1994-03-074084084084081,0004,080
1994-03-0340040840040014,0004,000
1994-03-0241041040840820,0004,080
1994-03-014054104054108,0004,100
1994-02-283954053954055,0004,050
1994-02-253843953843954,0003,950
1994-02-243833833823827,0003,820
1994-02-2338038237538212,0003,820
1994-02-2237838037538010,0003,800
1994-02-213763763763762,0003,760
1994-02-183763763763765,0003,760
1994-02-173803803763769,0003,760
1994-02-163753753753751,0003,750
1994-02-153803803803805,0003,800
1994-02-143953953953952,0003,950
1994-02-103953953953952,0003,950
1994-02-094084084004006,0004,000
1994-02-0840840940440910,0004,090
1994-02-074044094004099,0004,090
1994-02-043954093954097,0004,090
1994-02-0340740740040014,0004,000
1994-02-0241041040941014,0004,100
1994-02-0141142341041635,0004,160
1994-01-283793793703704,0003,700
1994-01-2737638037638015,0003,800
1994-01-2637037437037410,0003,740
1994-01-253593603593603,0003,600
1994-01-243603603603605,0003,600
1994-01-213713803713806,0003,800
1994-01-2037037036937035,0003,700
1994-01-1937537637337610,0003,760
1994-01-183803843703807,0003,800
1994-01-173703703703705,0003,700
1994-01-143853903853903,0003,900
1994-01-133733803733804,0003,800
1994-01-123653653623623,0003,620
1994-01-113603603603601,0003,600
1994-01-103403603403606,0003,600
1994-01-073353353353354,0003,350
1994-01-063303303303301,0003,300
1994-01-053403403403401,0003,400

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