1971 中央ビルト工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-294194194104105,0004,100
1995-12-2842142142042110,0004,210
1995-12-2741742441142031,0004,200
1995-12-2640841040640725,0004,070
1995-12-2541441540640733,0004,070
1995-12-2240041040040530,0004,050
1995-12-2138540238539849,0003,980
1995-12-2038539138038029,0003,800
1995-12-193903903853857,0003,850
1995-12-1839539538538516,0003,850
1995-12-1539539539539514,0003,950
1995-12-143953953853867,0003,860
1995-12-133853853853855,0003,850
1995-12-1239539539039010,0003,900
1995-12-113953953913959,0003,950
1995-12-0838939538539533,0003,950
1995-12-0738438938438929,0003,890
1995-12-063763853763859,0003,850
1995-12-0538138537837827,0003,780
1995-12-0438538537437515,0003,750
1995-12-0136938036538022,0003,800
1995-11-3035136535136516,0003,650
1995-11-2936036035035022,0003,500
1995-11-283603603603606,0003,600
1995-11-273603603603602,0003,600
1995-11-243503603503606,0003,600
1995-11-213483603483603,0003,600
1995-11-2035535534034519,0003,450
1995-11-173553553553551,0003,550
1995-11-163553553503507,0003,500
1995-11-153553553553557,0003,550
1995-11-143653653653656,0003,650
1995-11-1337237537037213,0003,720
1995-11-103723723723723,0003,720
1995-11-093673723663726,0003,720
1995-11-0836636636036511,0003,650
1995-11-073603603603607,0003,600
1995-11-0636037936037912,0003,790
1995-11-023643653623629,0003,620
1995-11-0136036436036410,0003,640
1995-10-313603603603605,0003,600
1995-10-3035536535535523,0003,550
1995-10-2734735034435016,0003,500
1995-10-263453453453456,0003,450
1995-10-253453453453452,0003,450
1995-10-243453453453454,0003,450
1995-10-233453473453473,0003,470
1995-10-203453493453455,0003,450
1995-10-193423423423424,0003,420
1995-10-1834034034034014,0003,400
1995-10-173463503403403,0003,400
1995-10-123483483483481,0003,480
1995-10-113413413413412,0003,410
1995-10-093433433413415,0003,410
1995-10-063483503443506,0003,500
1995-10-053493503493494,0003,490
1995-10-043463503463506,0003,500
1995-10-033433503423456,0003,450
1995-10-023503503413415,0003,410
1995-09-293553553553552,0003,550
1995-09-283603603603601,0003,600
1995-09-273603603603601,0003,600
1995-09-263463493463492,0003,490
1995-09-253623633403407,0003,400
1995-09-223713713653655,0003,650
1995-09-213833833833831,0003,830
1995-09-2039540039039012,0003,900
1995-09-193903953903954,0003,950
1995-09-1839939939039023,0003,900
1995-09-1438839638839021,0003,900
1995-09-133833833823823,0003,820
1995-09-123833843803806,0003,800
1995-09-113703803703808,0003,800
1995-09-083703703703702,0003,700
1995-09-073403403403402,0003,400
1995-09-063423423413413,0003,410
1995-09-0535035034234713,0003,470
1995-09-0435036034634616,0003,460
1995-09-0136536935535512,0003,550
1995-08-313703703703709,0003,700
1995-08-303743743723734,0003,730
1995-08-293603703603706,0003,700
1995-08-283563563563561,0003,560
1995-08-253713713713718,0003,710
1995-08-243663663613618,0003,610
1995-08-233703703663666,0003,660
1995-08-2237437537137511,0003,750
1995-08-213753793753796,0003,790
1995-08-183813813803805,0003,800
1995-08-1738239038238317,0003,830
1995-08-1637338037038020,0003,800
1995-08-1536236336036311,0003,630
1995-08-143503633503636,0003,630
1995-08-113313453313455,0003,450
1995-08-103283303283303,0003,300
1995-08-093273273263263,0003,260
1995-08-083253253253255,0003,250
1995-08-073263263253254,0003,250
1995-08-0433033032532610,0003,260
1995-08-033303303293293,0003,290
1995-08-023253253253251,0003,250
1995-08-013303303303307,0003,300
1995-07-313333333333333,0003,330
1995-07-283303303303301,0003,300
1995-07-273303303303302,0003,300
1995-07-263403403303302,0003,300
1995-07-253453453413413,0003,410
1995-07-213443443403402,0003,400
1995-07-203403493403494,0003,490
1995-07-193603603553554,0003,550
1995-07-1837037937037015,0003,700
1995-07-173703703703706,0003,700
1995-07-143703753703754,0003,750
1995-07-1336036335536019,0003,600
1995-07-1232534032534010,0003,400
1995-07-113253253213217,0003,210
1995-07-103203253203259,0003,250
1995-07-062983102903106,0003,100
1995-07-052902982902987,0002,980
1995-07-042722902722902,0002,900
1995-07-032712712712716,0002,710
1995-06-2929129129129110,0002,910
1995-06-283003052952956,0002,950
1995-06-273003053003053,0003,050
1995-06-263003002982987,0002,980
1995-06-2227127127027010,0002,700
1995-06-212752752702704,0002,700
1995-06-202752752752751,0002,750
1995-06-192702702702702,0002,700
1995-06-1628028026426511,0002,650
1995-06-152882882802808,0002,800
1995-06-1429029028829018,0002,900
1995-06-133003002902907,0002,900
1995-06-122902902902905,0002,900
1995-06-093223223203203,0003,200
1995-06-083303303303302,0003,300
1995-06-073323323323322,0003,320
1995-06-063323323313316,0003,310
1995-06-053323323323322,0003,320
1995-06-023333343303318,0003,310
1995-06-013303303303301,0003,300
1995-05-313343343343343,0003,340
1995-05-263393393343342,0003,340
1995-05-253513513513512,0003,510
1995-05-233533533513514,0003,510
1995-05-223603603603601,0003,600
1995-05-193743743703702,0003,700
1995-05-183753753753752,0003,750
1995-05-1738038038038017,0003,800
1995-05-163873873873871,0003,870
1995-05-1537838937738935,0003,890
1995-05-1237638037538016,0003,800
1995-05-113683703683704,0003,700
1995-05-1036936936036823,0003,680
1995-05-093593603593607,0003,600
1995-05-083603603603604,0003,600
1995-05-023603603503608,0003,600
1995-05-013703703653652,0003,650
1995-04-283733733703703,0003,700
1995-04-273753753753751,0003,750
1995-04-263753753753755,0003,750
1995-04-253733753703758,0003,750
1995-04-243633733633735,0003,730
1995-04-213583603583604,0003,600
1995-04-203513553513559,0003,550
1995-04-193513513513512,0003,510
1995-04-183513553513554,0003,550
1995-04-173593593553556,0003,550
1995-04-133603603603602,0003,600
1995-04-123703703603607,0003,600
1995-04-113753753703703,0003,700
1995-04-103653703653703,0003,700
1995-04-063573653563658,0003,650
1995-04-053573573563562,0003,560
1995-04-033703703513515,0003,510
1995-03-313853853753756,0003,750
1995-03-303803803753808,0003,800
1995-03-293993993993991,0003,990
1995-03-2840140140140110,0004,010
1995-03-2435035533935514,0003,550
1995-03-2335135135035111,0003,510
1995-03-223503563503517,0003,510
1995-03-2037538035535511,0003,550
1995-03-1738539038038017,0003,800
1995-03-164054053903909,0003,900
1995-03-154054054054051,0004,050
1995-03-144104104104106,0004,100
1995-03-134234254184256,0004,250
1995-03-104214254174229,0004,220
1995-03-094174224174209,0004,200
1995-03-084164254154166,0004,160
1995-03-074154154154153,0004,150
1995-03-064114114114112,0004,110
1995-03-034114154104104,0004,100
1995-03-0240241140240418,0004,040
1995-03-014204204074078,0004,070
1995-02-2842042542042014,0004,200
1995-02-274304304204205,0004,200
1995-02-2444444443643616,0004,360
1995-02-234354404354358,0004,350
1995-02-224504554404409,0004,400
1995-02-2146046044645016,0004,500
1995-02-204614614604608,0004,600
1995-02-1745446045446014,0004,600
1995-02-164704704604646,0004,640
1995-02-1547547546847013,0004,700
1995-02-1449549548448516,0004,850
1995-02-1346950046949527,0004,950
1995-02-1046146646046117,0004,610
1995-02-0948548546046040,0004,600
1995-02-0851051047448524,0004,850
1995-02-0752053051051019,0005,100
1995-02-0652653052052025,0005,200
1995-02-0354055052052050,0005,200
1995-02-0255055453553569,0005,350
1995-02-0157558553553586,0005,350
1995-01-31610610570590274,0005,900
1995-01-30560595560590176,0005,900
1995-01-27530550530539161,0005,390
1995-01-26500550500530182,0005,300
1995-01-2550050049049570,0004,950
1995-01-2445546544146243,0004,620
1995-01-2346046545046020,0004,600
1995-01-2045046544546447,0004,640
1995-01-19477477462465154,0004,650
1995-01-173964213964217,0004,210
1995-01-133923923923922,0003,920
1995-01-123993993913913,0003,910
1995-01-113913913913912,0003,910
1995-01-103903903903901,0003,900
1995-01-094014014004003,0004,000
1995-01-064054054004004,0004,000
1995-01-054104104104102,0004,100

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