1971 中央ビルト工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286386656186651,900665
2018-12-276176486106381,200638
2018-12-266066295975971,300597
2018-12-2563063058259723,200597
2018-12-216656836506603,300660
2018-12-207027106626858,600685
2018-12-197307307157152,800715
2018-12-187507507227308,000730
2018-12-177827827517511,300751
2018-12-147727727547541,200754
2018-12-137727917727821,900782
2018-12-127777907777775,200777
2018-12-118108107827823,800782
2018-12-108308308028106,600810
2018-12-07830830815815700815
2018-12-068348348348342,000834
2018-12-05835850835835500835
2018-12-04837852837844400844
2018-12-038528528508508,600850
2018-11-30849854849853300853
2018-11-29851854839850600850
2018-11-288418508268365,000836
2018-11-27850850841841300841
2018-11-268328508328501,300850
2018-11-22831831828828700828
2018-11-21808810808808900808
2018-11-20811823811823200823
2018-11-198228228228221,000822
2018-11-168098208088082,300808
2018-11-158358358078073,000807
2018-11-148418448418442,100844
2018-11-138728728448441,600844
2018-11-12846873846873600873
2018-11-09841845841845800845
2018-11-08854865850865800865
2018-11-078238388238251,700825
2018-11-068438438388381,900838
2018-11-05---828-828
2018-11-028258288258281,900828
2018-11-018028288018281,200828
2018-10-318008207988121,700812
2018-10-3082882878379512,100795
2018-10-298528527987983,600798
2018-10-268618618588592,200859
2018-10-258858908728735,200873
2018-10-248898898858853,900885
2018-10-238908908898891,700889
2018-10-22895895895895100895
2018-10-198908918898891,300889
2018-10-188958958938931,300893
2018-10-17899899899899300899
2018-10-16901901892892700892
2018-10-159109108889031,400903
2018-10-129209289199191,200919
2018-10-119009008858872,400887
2018-10-109119169019161,000916
2018-10-099129129109107,800910
2018-10-05915915914914500914
2018-10-049309309149142,800914
2018-10-03930930930930100930
2018-10-02937937937937100937
2018-10-019449449329321,200932
2018-09-289399409329323,200932
2018-09-27939939932932900932
2018-09-269319509319391,100939
2018-09-259429429279311,400931
2018-09-219449449329353,700935
2018-09-209209439209433,400943
2018-09-199179209179191,800919
2018-09-189129189129171,100917
2018-09-14914914901910800910
2018-09-13902902901901700901
2018-09-12913913903903900903
2018-09-11---915-915
2018-09-109019159019151,900915
2018-09-07901901901901100901
2018-09-069079079029022,000902
2018-09-05916917916917200917
2018-09-04894919894919300919
2018-09-039199248808887,700888
2018-08-31909909906906300906
2018-08-30904906897897700897
2018-08-298999058949032,900903
2018-08-288918958808958,700895
2018-08-278918998758808,500880
2018-08-249099098908904,200890
2018-08-2389090987090211,400902
2018-08-228938958858956,800895
2018-08-219009008928958,600895
2018-08-209199199049051,700905
2018-08-179129289119255,900925
2018-08-1693093090090112,200901
2018-08-1595896092692621,700926
2018-08-149659669569586,100958
2018-08-139729779639637,700963
2018-08-101,0121,0129819969,300996
2018-08-099951,0019941,0011,1001,001
2018-08-089941,0049949972,900997
2018-08-071,0011,001999999300999
2018-08-06---1,001-1,001
2018-08-039951,0019951,0011,0001,001
2018-08-02998998998998200998
2018-08-019991,0019991,0012001,001
2018-07-311,0001,0009989992,100999
2018-07-301,0071,0101,0011,0015,8001,001
2018-07-279991,0059991,0012,4001,001
2018-07-261,0001,0009959951,700995
2018-07-251,0111,0119989981,400998
2018-07-249921,0009929972,000997
2018-07-23995998995998400998
2018-07-201,0011,0029929921,800992
2018-07-191,0011,0011,0011,0011,8001,001
2018-07-189979989979971,600997
2018-07-171,0001,0049979971,600997
2018-07-131,0051,0059891,00211,3001,002
2018-07-121,0061,0141,0061,0148001,014
2018-07-111,0041,0061,0031,0061,0001,006
2018-07-101,0061,0121,0021,0126001,012
2018-07-091,0201,0209951,0001,8001,000
2018-07-069909909869861,700986
2018-07-059859909819902,100990
2018-07-049879989819852,700985
2018-07-031,0031,0039869862,800986
2018-07-021,0041,0051,0011,0013,0001,001
2018-06-291,0151,0151,0151,0153001,015
2018-06-281,0011,0299931,0213,2001,021
2018-06-271,0041,0049951,0022,8001,002
2018-06-269981,0169981,0031,4001,003
2018-06-251,0031,0031,0001,0008001,000
2018-06-229991,0069951,0011,5001,001
2018-06-219989989939981,000998
2018-06-201,0041,0049699907,500990
2018-06-191,0191,0191,0031,0032,4001,003
2018-06-181,0271,0531,0131,0167,2001,016
2018-06-151,0141,0181,0131,0162,1001,016
2018-06-141,0151,0151,0151,0155001,015
2018-06-131,0131,0261,0131,0157001,015
2018-06-121,0131,0141,0131,0131,2001,013
2018-06-111,0231,0231,0141,0234001,023
2018-06-081,0241,0241,0151,0195001,019
2018-06-07---1,010-1,010
2018-06-061,0001,0209991,0107,5001,010
2018-06-051,0121,0121,0091,0091,3001,009
2018-06-041,0131,0151,0091,0092,2001,009
2018-06-011,0101,0221,0081,0092,5001,009
2018-05-311,0071,0141,0071,0147001,014
2018-05-301,0131,0211,0071,0165,8001,016
2018-05-291,0541,0541,0241,0244,6001,024
2018-05-281,0551,0551,0311,0315,0001,031
2018-05-251,0311,0311,0301,0303001,030
2018-05-241,0501,0501,0281,0302,2001,030
2018-05-231,0741,0811,0501,0505,8001,050
2018-05-221,0741,0801,0701,0733,4001,073
2018-05-211,0741,1991,0701,07368,9001,073
2018-05-181,0121,0271,0121,02632,5001,026
2018-05-171,0081,0091,0081,0097001,009
2018-05-161,0021,0021,0021,0025001,002
2018-05-151,0031,0051,0011,0011,2001,001
2018-05-141,0021,0109921,0073,4001,007
2018-05-111,0061,0101,0021,0033,6001,003
2018-05-101,0161,0161,0051,0051,8001,005
2018-05-091,0261,0261,0221,0228001,022
2018-05-081,0201,0251,0201,0251,2001,025
2018-05-071,0301,0301,0091,0198001,019
2018-05-021,0261,0261,0261,0261001,026
2018-05-011,0081,0191,0081,0193,4001,019
2018-04-271,0121,0121,0081,0081,8001,008
2018-04-26---1,025-1,025
2018-04-251,0161,0251,0161,0251,2001,025
2018-04-24---1,025-1,025
2018-04-231,0161,0251,0161,0254001,025
2018-04-20---1,025-1,025
2018-04-19---1,025-1,025
2018-04-181,0221,0251,0221,0257001,025
2018-04-171,0171,0171,0171,0174001,017
2018-04-161,0271,0271,0271,0271001,027
2018-04-131,0261,0261,0141,0142,1001,014
2018-04-121,0281,0351,0281,0351,1001,035
2018-04-111,0331,0331,0131,0132,0001,013
2018-04-101,0371,0391,0211,0371,7001,037
2018-04-091,0381,0631,0111,0578001,057
2018-04-061,0391,0501,0321,0382,8001,038
2018-04-051,0281,0281,0001,0271,5001,027
2018-04-041,0481,0481,0281,0446001,044
2018-04-031,0351,0491,0271,0272,2001,027
2018-03-301,0431,0431,0391,0407001,040
2018-03-291,0271,0271,0001,0001,2001,000
2018-03-289951,0009959951,000995
2018-03-271,0001,0001,0001,0004001,000
2018-03-261,0001,0009879951,500995
2018-03-239971,0059979972,200997
2018-03-201,0061,0211,0031,0219001,021
2018-03-191,0371,0371,0251,0256001,025
2018-03-161,0381,0531,0201,0344,7001,034
2018-03-131,0541,0561,0541,0566001,056
2018-03-121,0701,0701,0701,0703001,070
2018-03-091,0521,0791,0521,0601,0001,060
2018-03-081,0701,0701,0581,0584001,058
2018-03-071,0511,0811,0511,0812,0001,081
2018-03-061,0721,0781,0721,0784001,078
2018-03-051,0901,0901,0381,0701,8001,070
2018-03-021,0851,0851,0611,0801,8001,080
2018-03-011,0901,0901,0871,0873001,087
2018-02-281,0781,0961,0781,0961,8001,096
2018-02-271,0751,0751,0611,0755,2001,075
2018-02-261,0671,0731,0671,0737001,073
2018-02-231,0781,0821,0701,0708001,070
2018-02-221,0821,0821,0521,0602,7001,060
2018-02-211,0531,0841,0531,0847001,084
2018-02-201,0831,0831,0831,0831001,083
2018-02-191,0541,0801,0241,0751,4001,075
2018-02-161,0201,0401,0171,0395,5001,039
2018-02-151,0001,0119981,0027,3001,002
2018-02-141,0701,0701,0401,0404,6001,040
2018-02-131,0751,0761,0751,0751,2001,075
2018-02-091,0311,0701,0301,0703,7001,070
2018-02-081,0961,0961,0631,0635001,063
2018-02-071,0701,1141,0701,0963,1001,096
2018-02-061,0571,1091,0481,04810,2001,048
2018-02-051,1141,1171,0701,1172,2001,117
2018-02-021,1281,1281,1211,1213,7001,121
2018-02-011,1211,1221,1201,1201,6001,120
2018-01-311,1331,1331,1191,1191,7001,119
2018-01-301,1231,1251,1201,1204,9001,120
2018-01-291,1301,1351,1231,1238,8001,123
2018-01-261,1301,1301,1251,1303,6001,130
2018-01-251,1301,1381,1221,1306,6001,130
2018-01-241,1391,1391,1281,1292,3001,129
2018-01-231,1421,1471,1401,1443,0001,144
2018-01-221,1511,1511,1311,14011,6001,140
2018-01-191,1561,1571,1511,1561,7001,156
2018-01-181,1581,1581,1471,1548,4001,154
2018-01-171,1601,1601,1411,1464,3001,146
2018-01-161,1611,1701,1511,16015,3001,160
2018-01-151,1591,1781,1481,17017,5001,170
2018-01-121,1581,1581,1411,1502,0001,150
2018-01-111,1521,1541,1481,1502,5001,150
2018-01-101,1401,1541,1381,1548,9001,154
2018-01-091,1321,1391,1261,1386,6001,138
2018-01-051,1301,1451,1171,13410,9001,134
2018-01-041,1601,1641,1071,13015,5001,130

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