1971 中央ビルト工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-307878757723,000770
2009-12-297778767639,000760
2009-12-287475747513,000750
2009-12-257676757511,000750
2009-12-247475747521,000750
2009-12-227575747415,000740
2009-12-21757575758,000750
2009-12-187375737512,000750
2009-12-177375737522,000750
2009-12-167476747616,000760
2009-12-157375737514,000750
2009-12-147374717464,000740
2009-12-117475747424,000740
2009-12-107475747412,000740
2009-12-097475747513,000750
2009-12-08777777772,000770
2009-12-07777777774,000770
2009-12-047777767717,000770
2009-12-037778777815,000780
2009-12-02757775778,000770
2009-12-01747574758,000750
2009-11-307273727311,000730
2009-11-277373697327,000730
2009-11-26747474744,000740
2009-11-25737373732,000730
2009-11-247575747411,000740
2009-11-20727372734,000730
2009-11-197373707110,000710
2009-11-187173717326,000730
2009-11-177676747412,000740
2009-11-167878767716,000770
2009-11-137879777919,000790
2009-11-127979797915,000790
2009-11-118080798022,000800
2009-11-10818181811,000810
2009-11-097879787914,000790
2009-11-06797978788,000780
2009-11-058080767758,000770
2009-11-04808180819,000810
2009-11-02838381819,000810
2009-10-30848482838,000830
2009-10-298484828340,000830
2009-10-288384838425,000840
2009-10-278686848435,000840
2009-10-2683888386192,000860
2009-10-23879181831,333,000830
2009-10-22727272723,000720
2009-10-20737472745,000740
2009-10-19707270729,000720
2009-10-167474727218,000720
2009-10-157575747417,000740
2009-10-147676747421,000740
2009-10-13767676765,000760
2009-10-09767674754,000750
2009-10-087376737522,000750
2009-10-077274717334,000730
2009-10-06707070705,000700
2009-10-057071707033,000700
2009-10-027171697020,000700
2009-10-017676747413,000740
2009-09-30777776765,000760
2009-09-29757575753,000750
2009-09-287676737436,000740
2009-09-257476737625,000760
2009-09-247376737536,000750
2009-09-187878717775,000770
2009-09-177880787817,000780
2009-09-16777977796,000790
2009-09-158080767744,000770
2009-09-148182797931,000790
2009-09-118282808130,000810
2009-09-108184818222,000820
2009-09-097981798128,000810
2009-09-088080787930,000790
2009-09-07828281819,000810
2009-09-048484818248,000820
2009-09-038485848517,000850
2009-09-028585838532,000850
2009-09-018787858747,000870
2009-08-318990868664,000860
2009-08-288991888948,000890
2009-08-2788918688126,000880
2009-08-268789878935,000890
2009-08-258687858736,000870
2009-08-248788868664,000860
2009-08-218787858539,000850
2009-08-208587848743,000870
2009-08-1987878184131,000840
2009-08-188587848777,000870
2009-08-179090878765,000870
2009-08-1494958889190,000890
2009-08-1387948694342,000940
2009-08-1286868286182,000860
2009-08-1183858385114,000850
2009-08-108082808258,000820
2009-08-078080808010,000800
2009-08-067879787910,000790
2009-08-057979777716,000770
2009-08-048080797916,000790
2009-08-03797979799,000790
2009-07-318081797920,000790
2009-07-307979787814,000780
2009-07-297779767825,000780
2009-07-287777767613,000760
2009-07-277678767816,000780
2009-07-247777767614,000760
2009-07-23767676768,000760
2009-07-227577747613,000760
2009-07-217677767613,000760
2009-07-17737373735,000730
2009-07-167575757510,000750
2009-07-157474747414,000740
2009-07-147475727537,000750
2009-07-1375767175138,000750
2009-07-107577737530,000750
2009-07-097676757516,000750
2009-07-087777767764,000770
2009-07-078282797970,000790
2009-07-068182818249,000820
2009-07-038183808299,000820
2009-07-028384828284,000820
2009-07-018182808156,000810
2009-06-308080798033,000800
2009-06-298080797923,000790
2009-06-268080787921,000790
2009-06-257979797923,000790
2009-06-247879787832,000780
2009-06-237979787959,000790
2009-06-227880788054,000800
2009-06-198282797998,000790
2009-06-188181798197,000810
2009-06-1778847881182,000810
2009-06-167879787878,000780
2009-06-1578817880181,000800
2009-06-1279807677135,000770
2009-06-1175867577930,000770
2009-06-107576757544,000750
2009-06-0976787374146,000740
2009-06-087275727587,000750
2009-06-057173707183,000710
2009-06-0468746871200,000710
2009-06-036768676820,000680
2009-06-026768676845,000680
2009-06-016969666659,000660
2009-05-296868676817,000680
2009-05-286868676834,000680
2009-05-277070686869,000680
2009-05-2668706869127,000690
2009-05-256768666846,000680
2009-05-226868656759,000670
2009-05-2171716767139,000670
2009-05-2071796870975,000700
2009-05-1963686266116,000660
2009-05-186162606124,000610
2009-05-15606160609,000600
2009-05-146262596017,000600
2009-05-136262626212,000620
2009-05-126163616213,000620
2009-05-116163616215,000620
2009-05-086262606119,000610
2009-05-076162606026,000600
2009-05-016161606131,000610
2009-04-305959585825,000580
2009-04-285858575813,000580
2009-04-275858565820,000580
2009-04-245657555610,000560
2009-04-235656555516,000550
2009-04-225757565615,000560
2009-04-21575757574,000570
2009-04-205658565821,000580
2009-04-17595958584,000580
2009-04-165860585923,000590
2009-04-155859585825,000580
2009-04-146363566162,000610
2009-04-136364616126,000610
2009-04-10616460608,000600
2009-04-096063606121,000610
2009-04-085963585848,000580
2009-04-075660556023,000600
2009-04-065758565622,000560
2009-04-035657555518,000550
2009-04-025757555711,000570
2009-04-015757565717,000570
2009-03-31565653535,000530
2009-03-305656555511,000550
2009-03-275454535320,000530
2009-03-26545453534,000530
2009-03-255354525421,000540
2009-03-24535353535,000530
2009-03-235154515153,000510
2009-03-195151495016,000500
2009-03-18505050502,000500
2009-03-175053505013,000500
2009-03-165152495115,000510
2009-03-134748474814,000480
2009-03-12474947496,000490
2009-03-11464646464,000460
2009-03-104848464610,000460
2009-03-09464846466,000460
2009-03-06464646462,000460
2009-03-05464746472,000470
2009-03-04474746465,000460
2009-03-03454545454,000450
2009-03-024646454511,000450
2009-02-27484847473,000470
2009-02-26464746476,000470
2009-02-25454645465,000460
2009-02-244445444514,000450
2009-02-234247424770,000470
2009-02-20525251513,000510
2009-02-19515351529,000520
2009-02-18525250508,000500
2009-02-17565653535,000530
2009-02-165356535610,000560
2009-02-13545654565,000560
2009-02-12585857576,000570
2009-02-10555555557,000550
2009-02-09595957579,000570
2009-02-06585957596,000590
2009-02-05595957574,000570
2009-02-04595959592,000590
2009-02-03565956593,000590
2009-01-30585856569,000560
2009-01-29606058583,000580
2009-01-28606060607,000600
2009-01-27596058586,000580
2009-01-26626262625,000620
2009-01-23595958584,000580
2009-01-22585858582,000580
2009-01-206364595913,000590
2009-01-19636360627,000620
2009-01-16616161612,000610
2009-01-14646464648,000640
2009-01-13585857574,000570
2009-01-09626261614,000610
2009-01-08636361616,000610
2009-01-07646463643,000640
2009-01-06646463647,000640
2009-01-05676765653,000650

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