1971 中央ビルト工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	132	132	132	132	6,000	1,200
1984-12-26	132	132	132	132	5,000	1,200
1984-12-25	139	139	135	135	17,000	1,227.27
1984-12-24	135	139	130	139	20,000	1,263.64
1984-12-22	131	134	131	134	3,000	1,218.18
1984-12-21	131	131	131	131	8,000	1,190.91
1984-12-20	135	136	135	135	7,000	1,227.27
1984-12-19	137	138	135	137	25,000	1,245.45
1984-12-18	137	137	130	130	16,000	1,181.82
1984-12-17	135	135	126	128	40,000	1,163.64
1984-12-15	141	141	140	140	71,000	1,272.73
1984-12-14	135	142	135	140	117,000	1,272.73
1984-12-13	135	135	131	134	28,000	1,218.18
1984-12-12	128	130	126	130	51,000	1,181.82
1984-12-11	127	128	126	126	11,000	1,145.45
1984-12-10	130	130	125	128	21,000	1,163.64
1984-12-07	130	130	127	130	41,000	1,181.82
1984-12-06	129	129	129	129	1,000	1,172.73
1984-12-05	130	132	128	132	22,000	1,200
1984-12-04	127	127	127	127	2,000	1,154.55
1984-12-03	130	130	126	126	21,000	1,145.45
1984-12-01	132	132	129	130	20,000	1,181.82
1984-11-30	134	135	130	130	45,000	1,181.82
1984-11-29	133	134	132	134	19,000	1,218.18
1984-11-28	130	133	130	130	12,000	1,181.82
1984-11-27	126	135	126	126	43,000	1,145.45
1984-11-26	127	132	126	126	29,000	1,145.45
1984-11-21	124	124	124	124	2,000	1,127.27
1984-11-20	125	130	123	123	39,000	1,118.18
1984-11-19	127	127	127	127	6,000	1,154.55
1984-11-17	124	125	124	125	19,000	1,136.36
1984-11-16	125	125	122	122	17,000	1,109.09
1984-11-15	126	126	124	124	20,000	1,127.27
1984-11-14	127	127	126	126	6,000	1,145.45
1984-11-12	127	128	127	128	6,000	1,163.64
1984-11-09	128	128	127	127	7,000	1,154.55
1984-11-08	128	128	126	126	14,000	1,145.45
1984-11-07	127	127	127	127	1,000	1,154.55
1984-11-06	127	130	126	126	18,000	1,145.45
1984-11-05	126	127	126	127	4,000	1,154.55
1984-11-02	129	129	128	128	9,000	1,163.64
1984-11-01	130	132	128	128	24,000	1,163.64
1984-10-31	127	130	127	130	39,000	1,181.82
1984-10-30	124	127	124	127	24,000	1,154.55
1984-10-29	125	125	125	125	4,000	1,136.36
1984-10-27	125	125	125	125	1,000	1,136.36
1984-10-26	120	125	120	125	10,000	1,136.36
1984-10-25	125	125	120	120	23,000	1,090.91
1984-10-24	127	127	126	126	10,000	1,145.45
1984-10-23	129	129	126	126	14,000	1,145.45
1984-10-22	126	130	126	129	41,000	1,172.73
1984-10-20	126	128	125	126	36,000	1,145.45
1984-10-19	120	127	120	126	27,000	1,145.45
1984-10-18	120	120	120	120	4,000	1,090.91
1984-10-17	120	120	111	111	8,000	1,009.09
1984-10-16	118	120	118	120	16,000	1,090.91
1984-10-09	119	119	118	118	2,000	1,072.73
1984-10-08	118	119	118	118	12,000	1,072.73
1984-10-06	120	120	120	120	1,000	1,090.91
1984-10-05	120	121	118	120	12,000	1,090.91
1984-10-04	122	122	121	121	13,000	1,100
1984-10-03	119	121	118	121	10,000	1,100
1984-10-02	113	120	113	120	9,000	1,090.91
1984-10-01	105	105	105	105	18,000	954.55
1984-09-29	120	120	120	120	4,000	1,090.91
1984-09-28	125	126	120	120	34,000	1,090.91
1984-09-27	125	125	125	125	34,000	1,136.36
1984-09-26	125	128	123	125	43,000	1,136.36
1984-09-25	123	123	120	122	28,000	1,109.09
1984-09-22	117	117	115	115	12,000	1,045.45
1984-09-21	109	110	109	110	19,000	1,000
1984-09-20	108	108	108	108	2,000	981.82
1984-09-19	107	108	106	106	30,000	963.64
1984-09-14	107	107	106	106	11,000	963.64
1984-09-13	106	106	106	106	19,000	963.64
1984-09-12	106	106	106	106	17,000	963.64
1984-09-11	108	108	106	106	3,000	963.64
1984-09-05	106	110	105	106	16,000	963.64
1984-09-04	106	106	106	106	2,000	963.64
1984-08-31	106	106	105	105	6,000	954.55
1984-08-28	110	110	110	110	2,000	1,000
1984-08-27	111	111	111	111	4,000	1,009.09
1984-08-24	105	105	105	105	1,000	954.55
1984-08-23	106	106	105	105	11,000	954.55
1984-08-21	106	106	106	106	3,000	963.64
1984-08-20	111	111	111	111	5,000	1,009.09
1984-08-18	111	111	111	111	2,000	1,009.09
1984-08-17	105	105	105	105	5,000	954.55
1984-08-15	105	105	105	105	2,000	954.55
1984-08-14	104	105	104	105	5,000	954.55
1984-08-13	108	108	108	108	6,000	981.82
1984-08-09	107	107	107	107	1,000	972.73
1984-08-08	108	108	108	108	14,000	981.82
1984-08-06	109	109	109	109	1,000	990.91
1984-08-04	110	110	108	108	10,000	981.82
1984-08-03	110	110	110	110	6,000	1,000
1984-08-02	108	108	108	108	5,000	981.82
1984-08-01	111	111	110	110	2,000	1,000
1984-07-31	110	111	110	111	9,000	1,009.09
1984-07-30	111	111	110	110	9,000	1,000
1984-07-28	111	111	111	111	8,000	1,009.09
1984-07-27	112	113	112	112	7,000	1,018.18
1984-07-26	113	113	113	113	2,000	1,027.27
1984-07-25	112	112	112	112	7,000	1,018.18
1984-07-24	114	114	112	112	9,000	1,018.18
1984-07-23	116	116	114	114	11,000	1,036.36
1984-07-20	114	118	114	118	5,000	1,072.73
1984-07-19	119	119	114	114	21,000	1,036.36
1984-07-18	119	119	118	118	3,000	1,072.73
1984-07-17	119	119	119	119	9,000	1,081.82
1984-07-16	119	119	119	119	7,000	1,081.82
1984-07-13	119	119	119	119	3,000	1,081.82
1984-07-12	119	119	119	119	9,000	1,081.82
1984-07-11	119	119	119	119	11,000	1,081.82
1984-07-10	119	119	119	119	2,000	1,081.82
1984-07-09	116	117	115	117	15,000	1,063.64
1984-07-07	116	116	116	116	3,000	1,054.55
1984-07-06	116	116	116	116	6,000	1,054.55
1984-07-05	117	117	116	116	8,000	1,054.55
1984-07-04	116	117	116	117	3,000	1,063.64
1984-07-03	114	114	114	114	16,000	1,036.36
1984-07-02	118	119	118	119	4,000	1,081.82
1984-06-30	118	118	117	117	3,000	1,063.64
1984-06-29	116	116	116	116	3,000	1,054.55
1984-06-28	115	115	114	114	9,000	1,036.36
1984-06-27	119	119	118	118	4,000	1,072.73
1984-06-26	114	114	114	114	4,000	1,036.36
1984-06-25	114	116	114	115	17,000	1,045.45
1984-06-22	115	115	115	115	5,000	1,045.45
1984-06-21	116	119	115	115	24,000	1,045.45
1984-06-20	115	115	115	115	4,000	1,045.45
1984-06-19	115	115	115	115	5,000	1,045.45
1984-06-18	116	116	114	114	6,000	1,036.36
1984-06-16	116	116	116	116	1,000	1,054.55
1984-06-15	117	117	113	113	11,000	1,027.27
1984-06-14	118	118	118	118	1,000	1,072.73
1984-06-13	115	115	112	114	6,000	1,036.36
1984-06-12	115	115	115	115	2,000	1,045.45
1984-06-08	115	115	115	115	4,000	1,045.45
1984-06-07	119	119	119	119	6,000	1,081.82
1984-06-06	112	115	112	115	12,000	1,045.45
1984-06-04	112	112	112	112	14,000	1,018.18
1984-06-01	112	112	112	112	7,000	1,018.18
1984-05-28	115	115	112	112	10,000	1,018.18
1984-05-26	115	115	115	115	2,000	1,045.45
1984-05-25	113	114	112	114	5,000	1,036.36
1984-05-24	115	115	112	112	5,000	1,018.18
1984-05-23	115	115	111	111	7,000	1,009.09
1984-05-22	115	115	115	115	11,000	1,045.45
1984-05-21	117	117	117	117	1,000	1,063.64
1984-05-18	119	119	116	116	6,000	1,054.55
1984-05-17	119	119	119	119	5,000	1,081.82
1984-05-14	119	119	119	119	1,000	1,081.82
1984-05-11	121	121	116	120	5,000	1,090.91
1984-05-08	122	122	122	122	2,000	1,109.09
1984-05-01	124	124	124	124	1,000	1,127.27
1984-04-28	120	120	120	120	4,000	1,090.91
1984-04-27	120	124	119	119	15,000	1,081.82
1984-04-26	116	116	116	116	3,000	1,054.55
1984-04-25	115	116	115	116	18,000	1,054.55
1984-04-23	115	120	115	120	9,000	1,090.91
1984-04-21	118	120	118	120	3,000	1,090.91
1984-04-20	118	118	118	118	2,000	1,072.73
1984-04-19	119	123	119	123	8,000	1,118.18
1984-04-17	120	120	120	120	1,000	1,090.91
1984-04-16	125	125	117	117	5,000	1,063.64
1984-04-13	118	118	118	118	3,000	1,072.73
1984-04-12	119	119	119	119	4,000	1,081.82
1984-04-11	117	120	115	120	33,000	1,090.91
1984-04-10	117	117	117	117	2,000	1,063.64
1984-04-09	117	120	116	116	9,000	1,054.55
1984-04-05	116	118	115	115	11,000	1,045.45
1984-04-04	115	115	115	115	10,000	1,045.45
1984-04-03	115	115	115	115	20,000	1,045.45
1984-03-30	115	115	115	115	10,000	1,045.45
1984-03-29	118	118	115	115	22,000	1,045.45
1984-03-28	120	120	120	120	2,000	1,090.91
1984-03-27	118	120	118	120	4,000	1,090.91
1984-03-26	118	118	118	118	3,000	1,072.73
1984-03-24	124	124	124	124	2,000	1,127.27
1984-03-23	120	121	119	121	6,000	1,100
1984-03-22	118	120	118	120	19,000	1,090.91
1984-03-21	118	118	118	118	8,000	1,072.73
1984-03-19	118	120	118	118	7,000	1,072.73
1984-03-17	120	120	118	118	13,000	1,072.73
1984-03-16	120	120	120	120	12,000	1,090.91
1984-03-15	121	121	121	121	3,000	1,100
1984-03-13	121	121	121	121	1,000	1,100
1984-03-12	121	121	121	121	3,000	1,100
1984-03-09	121	121	121	121	19,000	1,100
1984-03-08	121	121	121	121	8,000	1,100
1984-03-07	121	121	121	121	3,000	1,100
1984-03-06	121	123	121	123	10,000	1,118.18
1984-03-05	123	123	120	120	8,000	1,090.91
1984-03-03	125	125	125	125	10,000	1,136.36
1984-03-01	127	127	125	125	7,000	1,136.36
1984-02-28	128	128	125	128	4,000	1,163.64
1984-02-27	128	129	128	129	11,000	1,172.73
1984-02-25	129	129	128	128	13,000	1,163.64
1984-02-24	129	129	129	129	3,000	1,172.73
1984-02-23	126	130	126	130	27,000	1,181.82
1984-02-22	126	128	126	127	19,000	1,154.55
1984-02-21	129	129	128	128	22,000	1,163.64
1984-02-20	129	129	129	129	3,000	1,172.73
1984-02-18	128	128	125	125	15,000	1,136.36
1984-02-17	129	129	128	128	7,000	1,163.64
1984-02-16	129	129	129	129	5,000	1,172.73
1984-02-15	130	130	130	130	1,000	1,181.82
1984-02-14	129	129	129	129	4,000	1,172.73
1984-02-13	130	130	129	129	4,000	1,172.73
1984-02-10	130	130	129	129	14,000	1,172.73
1984-02-09	128	131	128	131	13,000	1,190.91
1984-02-08	135	135	130	130	34,000	1,181.82
1984-02-07	130	130	130	130	11,000	1,181.82
1984-02-06	135	135	130	130	28,000	1,181.82
1984-02-04	134	135	134	135	7,000	1,227.27
1984-02-03	133	135	133	135	2,000	1,227.27
1984-02-02	130	130	130	130	11,000	1,181.82
1984-02-01	130	130	130	130	33,000	1,181.82
1984-01-31	130	130	130	130	17,000	1,181.82
1984-01-28	131	131	130	130	13,000	1,181.82
1984-01-26	133	133	130	130	29,000	1,181.82
1984-01-25	133	133	131	131	59,000	1,190.91
1984-01-24	132	132	132	132	4,000	1,200
1984-01-23	131	131	131	131	11,000	1,190.91
1984-01-20	134	134	131	131	33,000	1,190.91
1984-01-19	140	140	135	135	28,000	1,227.27
1984-01-18	138	140	138	140	22,000	1,272.73
1984-01-17	134	134	134	134	21,000	1,218.18
1984-01-13	134	134	132	132	35,000	1,200
1984-01-12	134	134	131	131	38,000	1,190.91
1984-01-11	132	132	131	131	37,000	1,190.91
1984-01-10	131	134	130	132	20,000	1,200
1984-01-09	133	134	130	134	6,000	1,218.18
1984-01-07	132	132	130	131	20,000	1,190.91
1984-01-06	133	133	130	132	35,000	1,200
1984-01-05	133	133	128	130	19,000	1,181.82

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