1971 中央ビルト工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	131	133	131	133	9,000	1,209.09
1983-12-27	132	132	131	131	13,000	1,190.91
1983-12-26	134	134	132	132	16,000	1,200
1983-12-24	133	134	133	133	13,000	1,209.09
1983-12-23	134	134	133	133	8,000	1,209.09
1983-12-22	134	134	133	133	7,000	1,209.09
1983-12-20	133	133	133	133	6,000	1,209.09
1983-12-19	133	133	133	133	10,000	1,209.09
1983-12-17	135	135	134	134	21,000	1,218.18
1983-12-16	140	140	135	135	19,000	1,227.27
1983-12-15	139	142	139	140	17,000	1,272.73
1983-12-14	140	144	139	144	6,000	1,309.09
1983-12-13	142	147	137	138	10,000	1,254.55
1983-12-12	132	143	132	137	46,000	1,245.45
1983-12-09	145	147	145	147	10,000	1,336.36
1983-12-08	149	149	141	141	4,000	1,281.82
1983-12-07	151	152	141	150	78,000	1,363.64
1983-12-06	140	152	140	152	76,000	1,381.82
1983-12-05	135	139	135	139	5,000	1,263.64
1983-12-02	135	145	135	145	13,000	1,318.18
1983-12-01	131	135	131	135	11,000	1,227.27
1983-11-30	132	132	131	131	7,000	1,190.91
1983-11-28	135	135	131	131	14,000	1,190.91
1983-11-26	136	136	135	135	16,000	1,227.27
1983-11-25	136	140	135	135	34,000	1,227.27
1983-11-24	137	137	136	136	9,000	1,236.36
1983-11-22	137	137	135	135	27,000	1,227.27
1983-11-21	138	140	138	140	23,000	1,272.73
1983-11-19	138	140	136	140	22,000	1,272.73
1983-11-18	142	143	135	135	76,000	1,227.27
1983-11-17	143	144	143	143	6,000	1,300
1983-11-16	145	146	140	145	71,000	1,318.18
1983-11-15	150	150	140	145	56,000	1,318.18
1983-11-14	165	165	154	154	213,000	1,400
1983-11-11	150	167	149	157	597,000	1,427.27
1983-11-10	152	152	144	150	149,000	1,363.64
1983-11-09	138	158	138	153	279,000	1,390.91
1983-11-08	136	140	136	140	13,000	1,272.73
1983-11-07	140	142	131	131	27,000	1,190.91
1983-11-05	131	132	130	130	23,000	1,181.82
1983-11-04	140	140	130	130	42,000	1,181.82
1983-11-02	141	141	136	140	17,000	1,272.73
1983-11-01	144	144	140	141	28,000	1,281.82
1983-10-31	145	145	141	142	65,000	1,290.91
1983-10-29	135	140	135	140	37,000	1,272.73
1983-10-28	140	140	130	130	19,000	1,181.82
1983-10-27	145	145	138	144	41,000	1,309.09
1983-10-26	143	145	143	144	105,000	1,309.09
1983-10-25	140	140	120	120	59,000	1,090.91
1983-10-24	147	148	140	140	57,000	1,272.73
1983-10-22	145	150	145	148	124,000	1,345.45
1983-10-21	140	158	133	155	316,000	1,409.09
1983-10-20	140	141	135	140	104,000	1,272.73
1983-10-19	140	145	135	140	216,000	1,272.73
1983-10-18	133	142	132	140	184,000	1,272.73
1983-10-17	129	129	125	129	36,000	1,172.73
1983-10-15	126	126	126	126	2,000	1,145.45
1983-10-13	125	125	125	125	9,000	1,136.36
1983-10-12	128	128	124	124	20,000	1,127.27
1983-10-11	127	129	127	129	9,000	1,172.73
1983-10-07	123	126	123	124	27,000	1,127.27
1983-10-06	120	122	120	122	24,000	1,109.09
1983-10-05	121	121	121	121	3,000	1,100
1983-10-03	122	122	122	122	1,000	1,109.09
1983-10-01	120	121	118	121	6,000	1,100
1983-09-30	120	120	120	120	7,000	1,090.91
1983-09-28	119	120	119	120	8,000	1,090.91
1983-09-27	119	120	119	120	3,000	1,090.91
1983-09-26	119	119	118	118	15,000	1,072.73
1983-09-24	120	120	118	118	10,000	1,072.73
1983-09-22	120	121	120	120	19,000	1,090.91
1983-09-21	125	125	120	121	7,000	1,100
1983-09-20	127	127	125	125	11,000	1,136.36
1983-09-19	129	129	129	129	6,000	1,172.73
1983-09-17	130	130	129	130	32,000	1,181.82
1983-09-16	130	135	130	132	24,000	1,200
1983-09-14	120	125	120	125	14,000	1,136.36
1983-09-12	120	120	120	120	12,000	1,090.91
1983-09-09	121	121	121	121	1,000	1,100
1983-09-08	121	121	117	121	31,000	1,100
1983-09-07	120	121	118	121	28,000	1,100
1983-09-06	120	120	120	120	8,000	1,090.91
1983-09-05	119	120	119	120	4,000	1,090.91
1983-09-03	120	120	118	118	11,000	1,072.73
1983-09-02	118	118	118	118	17,000	1,072.73
1983-09-01	120	120	120	120	11,000	1,090.91
1983-08-31	120	120	120	120	10,000	1,090.91
1983-08-30	118	120	118	118	17,000	1,072.73
1983-08-29	118	118	118	118	4,000	1,072.73
1983-08-27	118	118	118	118	2,000	1,072.73
1983-08-26	120	120	117	117	7,000	1,063.64
1983-08-25	120	120	117	117	12,000	1,063.64
1983-08-24	120	120	120	120	7,000	1,090.91
1983-08-23	120	120	120	120	6,000	1,090.91
1983-08-19	121	121	120	120	7,000	1,090.91
1983-08-17	122	122	121	121	5,000	1,100
1983-08-16	123	123	122	122	8,000	1,109.09
1983-08-15	122	122	122	122	13,000	1,109.09
1983-08-10	124	124	122	122	4,000	1,109.09
1983-08-09	125	125	125	125	13,000	1,136.36
1983-08-08	125	125	125	125	11,000	1,136.36
1983-08-05	126	126	125	125	9,000	1,136.36
1983-08-04	125	125	125	125	9,000	1,136.36
1983-08-02	125	125	125	125	10,000	1,136.36
1983-08-01	125	125	125	125	1,000	1,136.36
1983-07-29	124	125	124	125	3,000	1,136.36
1983-07-27	123	127	122	123	8,000	1,118.18
1983-07-26	128	128	120	120	16,000	1,090.91
1983-07-25	130	130	128	128	17,000	1,163.64
1983-07-23	129	130	129	130	22,000	1,181.82
1983-07-22	127	128	127	128	23,000	1,163.64
1983-07-21	127	127	126	127	31,000	1,154.55
1983-07-20	129	130	126	126	37,000	1,145.45
1983-07-19	120	130	120	130	42,000	1,181.82
1983-07-18	117	120	117	120	13,000	1,090.91
1983-07-15	120	120	119	119	7,000	1,081.82
1983-07-14	119	119	118	119	8,000	1,081.82
1983-07-13	119	119	119	119	5,000	1,081.82
1983-07-11	120	121	119	119	18,000	1,081.82
1983-07-09	119	120	119	120	18,000	1,090.91
1983-07-06	118	118	118	118	5,000	1,072.73
1983-07-05	118	118	118	118	5,000	1,072.73
1983-07-04	116	116	116	116	1,000	1,054.55
1983-07-01	115	115	115	115	8,000	1,045.45
1983-06-30	116	116	116	116	2,000	1,054.55
1983-06-28	119	119	115	115	13,000	1,045.45
1983-06-25	120	120	120	120	5,000	1,090.91
1983-06-23	117	117	115	115	11,000	1,045.45
1983-06-21	116	116	116	116	1,000	1,054.55
1983-06-20	117	117	117	117	3,000	1,063.64
1983-06-17	116	116	116	116	2,000	1,054.55
1983-06-15	117	120	117	120	2,000	1,090.91
1983-06-14	117	117	117	117	3,000	1,063.64
1983-06-13	117	117	117	117	1,000	1,063.64
1983-06-11	116	116	115	116	17,000	1,054.55
1983-06-09	119	120	119	120	7,000	1,090.91
1983-06-08	119	119	118	118	4,000	1,072.73
1983-06-07	120	120	119	119	5,000	1,081.82
1983-06-06	120	120	120	120	7,000	1,090.91
1983-06-04	120	120	118	118	3,000	1,072.73
1983-06-03	123	125	120	120	6,000	1,090.91
1983-06-02	121	121	121	121	1,000	1,100
1983-05-31	126	126	115	115	12,000	1,045.45
1983-05-30	127	127	126	126	10,000	1,145.45
1983-05-28	127	127	127	127	17,000	1,154.55
1983-05-27	124	129	124	125	8,000	1,136.36
1983-05-26	120	120	119	119	5,000	1,081.82
1983-05-25	122	123	120	120	6,000	1,090.91
1983-05-24	119	120	119	120	7,000	1,090.91
1983-05-23	120	120	119	119	5,000	1,081.82
1983-05-20	120	120	119	119	19,000	1,081.82
1983-05-19	119	119	119	119	2,000	1,081.82
1983-05-18	120	120	118	119	12,000	1,081.82
1983-05-17	120	120	120	120	5,000	1,090.91
1983-05-16	120	122	120	120	12,000	1,090.91
1983-05-10	120	125	120	120	46,000	1,090.91
1983-05-09	120	120	120	120	8,000	1,090.91
1983-05-07	119	120	119	120	6,000	1,090.91
1983-05-04	120	120	120	120	14,000	1,090.91
1983-05-02	120	120	120	120	4,000	1,090.91
1983-04-30	120	120	118	118	11,000	1,072.73
1983-04-28	119	120	115	120	44,000	1,090.91
1983-04-27	119	119	118	119	15,000	1,081.82
1983-04-26	116	120	115	120	23,000	1,090.91
1983-04-25	120	120	120	120	17,000	1,090.91
1983-04-23	120	120	120	120	4,000	1,090.91
1983-04-22	120	120	120	120	3,000	1,090.91
1983-04-21	120	120	120	120	4,000	1,090.91
1983-04-20	121	121	121	121	2,000	1,100
1983-04-19	122	122	122	122	1,000	1,109.09
1983-04-18	124	124	122	122	21,000	1,109.09
1983-04-15	124	124	124	124	3,000	1,127.27
1983-04-13	122	122	122	122	5,000	1,109.09
1983-04-12	123	124	122	122	6,000	1,109.09
1983-04-11	124	124	124	124	3,000	1,127.27
1983-04-09	124	125	124	124	6,000	1,127.27
1983-04-08	124	124	124	124	3,000	1,127.27
1983-04-06	124	125	124	125	5,000	1,136.36
1983-04-05	124	125	124	124	27,000	1,127.27
1983-04-04	120	125	120	124	35,000	1,127.27
1983-04-02	121	121	121	121	13,000	1,100
1983-04-01	123	126	122	122	22,000	1,109.09
1983-03-31	120	120	120	120	11,000	1,090.91
1983-03-30	120	121	120	120	11,000	1,090.91
1983-03-29	120	120	120	120	11,000	1,090.91
1983-03-28	120	120	119	120	16,000	1,090.91
1983-03-26	120	120	120	120	21,000	1,090.91
1983-03-24	119	119	119	119	6,000	1,081.82
1983-03-23	117	117	116	116	42,000	1,054.55
1983-03-18	116	119	116	119	5,000	1,081.82
1983-03-16	116	116	116	116	5,000	1,054.55
1983-03-15	119	119	119	119	2,000	1,081.82
1983-03-14	116	120	116	120	12,000	1,090.91
1983-03-12	116	116	116	116	10,000	1,054.55
1983-03-11	116	116	116	116	2,000	1,054.55
1983-03-10	117	118	115	115	11,000	1,045.45
1983-03-08	119	119	115	119	18,000	1,081.82
1983-03-07	118	120	118	119	9,000	1,081.82
1983-03-05	118	120	118	118	7,000	1,072.73
1983-03-04	117	120	116	120	22,000	1,090.91
1983-03-03	120	120	120	120	11,000	1,090.91
1983-02-28	120	120	115	116	8,000	1,054.55
1983-02-26	115	115	114	114	3,000	1,036.36
1983-02-25	115	116	112	112	42,000	1,018.18
1983-02-24	115	115	115	115	4,000	1,045.45
1983-02-23	116	116	115	116	9,000	1,054.55
1983-02-22	116	116	116	116	14,000	1,054.55
1983-02-18	118	118	116	116	23,000	1,054.55
1983-02-17	118	118	117	118	4,000	1,072.73
1983-02-16	117	117	117	117	4,000	1,063.64
1983-02-15	118	118	117	117	21,000	1,063.64
1983-02-14	119	119	118	118	10,000	1,072.73
1983-02-12	117	117	117	117	2,000	1,063.64
1983-02-10	117	120	117	117	12,000	1,063.64
1983-02-09	119	120	117	117	15,000	1,063.64
1983-02-08	117	119	117	119	4,000	1,081.82
1983-02-07	116	120	116	120	3,000	1,090.91
1983-02-04	122	122	116	116	8,000	1,054.55
1983-02-03	113	120	113	120	40,000	1,090.91
1983-02-02	113	114	113	113	14,000	1,027.27
1983-01-31	113	113	111	113	38,000	1,027.27
1983-01-27	114	114	114	114	1,000	1,036.36
1983-01-25	119	119	115	115	9,000	1,045.45
1983-01-24	115	120	115	115	19,000	1,045.45
1983-01-22	115	115	115	115	5,000	1,045.45
1983-01-21	115	115	113	113	11,000	1,027.27
1983-01-18	120	120	120	120	7,000	1,090.91
1983-01-17	115	115	115	115	10,000	1,045.45
1983-01-14	113	113	113	113	5,000	1,027.27
1983-01-13	115	115	113	113	7,000	1,027.27
1983-01-12	113	113	112	112	5,000	1,018.18
1983-01-11	113	113	112	112	16,000	1,018.18
1983-01-10	113	114	111	111	8,000	1,009.09
1983-01-08	113	113	113	113	6,000	1,027.27
1983-01-07	111	111	111	111	7,000	1,009.09
1983-01-06	115	115	114	114	6,000	1,036.36
1983-01-05	115	115	115	115	2,000	1,045.45

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31