1971 中央ビルト工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	688	690	680	680	8,000	6,181.82
1988-12-27	679	690	679	688	15,000	6,254.55
1988-12-26	680	688	680	680	6,000	6,181.82
1988-12-24	670	670	650	650	24,000	5,909.09
1988-12-23	666	680	665	670	16,000	6,090.91
1988-12-22	676	676	665	665	10,000	6,045.45
1988-12-21	686	690	675	690	8,000	6,272.73
1988-12-20	690	690	682	682	6,000	6,200
1988-12-19	690	690	678	680	10,000	6,181.82
1988-12-16	685	690	661	661	22,000	6,009.09
1988-12-15	690	691	676	689	10,000	6,263.64
1988-12-14	695	695	686	690	19,000	6,272.73
1988-12-13	698	698	675	675	25,000	6,136.36
1988-12-12	688	698	688	698	25,000	6,345.45
1988-12-09	688	688	670	670	10,000	6,090.91
1988-12-08	689	690	689	690	3,000	6,272.73
1988-12-07	667	690	667	690	5,000	6,272.73
1988-12-06	679	679	661	661	5,000	6,009.09
1988-12-05	690	690	679	679	9,000	6,172.73
1988-12-03	698	698	698	698	4,000	6,345.45
1988-12-02	691	691	680	680	12,000	6,181.82
1988-12-01	666	681	665	681	7,000	6,190.91
1988-11-30	661	671	661	661	7,000	6,009.09
1988-11-29	690	690	690	690	3,000	6,272.73
1988-11-28	700	705	700	701	18,000	6,372.73
1988-11-26	724	725	709	709	29,000	6,445.45
1988-11-25	725	725	725	725	55,000	6,590.91
1988-11-22	631	635	620	635	33,000	5,772.73
1988-11-21	614	621	613	621	17,000	5,645.45
1988-11-18	620	620	610	610	10,000	5,545.45
1988-11-17	620	620	601	601	13,000	5,463.64
1988-11-16	601	610	601	610	10,000	5,545.45
1988-11-15	610	610	595	595	15,000	5,409.09
1988-11-14	591	600	590	590	13,000	5,363.64
1988-11-11	590	590	590	590	8,000	5,363.64
1988-11-10	592	592	585	585	10,000	5,318.18
1988-11-09	590	590	590	590	1,000	5,363.64
1988-11-08	606	610	590	590	8,000	5,363.64
1988-11-07	614	614	600	600	5,000	5,454.55
1988-11-05	610	623	610	623	8,000	5,663.64
1988-11-04	629	630	619	620	13,000	5,636.36
1988-11-01	620	620	600	619	19,000	5,627.27
1988-10-31	630	630	630	630	17,000	5,727.27
1988-10-29	581	581	580	580	6,000	5,272.73
1988-10-28	585	585	580	580	4,000	5,272.73
1988-10-27	588	588	585	585	5,000	5,318.18
1988-10-26	590	590	582	585	7,000	5,318.18
1988-10-25	581	581	580	580	4,000	5,272.73
1988-10-24	580	580	580	580	8,000	5,272.73
1988-10-21	580	591	580	580	6,000	5,272.73
1988-10-20	599	599	594	599	6,000	5,445.45
1988-10-19	580	595	580	595	4,000	5,409.09
1988-10-18	597	598	580	580	10,000	5,272.73
1988-10-17	580	580	567	567	15,000	5,154.55
1988-10-14	609	609	599	599	8,000	5,445.45
1988-10-13	597	599	597	599	12,000	5,445.45
1988-10-12	580	580	567	567	9,000	5,154.55
1988-10-11	585	590	580	590	15,000	5,363.64
1988-10-07	582	585	580	580	21,000	5,272.73
1988-10-06	585	588	585	585	8,000	5,318.18
1988-10-05	591	591	585	586	39,000	5,327.27
1988-10-04	592	592	591	591	6,000	5,372.73
1988-10-03	601	604	600	600	10,000	5,454.55
1988-10-01	620	620	603	603	13,000	5,481.82
1988-09-30	592	623	592	620	12,000	5,636.36
1988-09-29	592	610	590	610	29,000	5,545.45
1988-09-28	590	596	585	587	24,000	5,336.36
1988-09-27	600	600	599	599	19,000	5,445.45
1988-09-26	600	610	600	600	15,000	5,454.55
1988-09-24	610	612	610	612	3,000	5,563.64
1988-09-22	631	631	610	610	13,000	5,545.45
1988-09-21	631	631	630	631	13,000	5,736.36
1988-09-20	633	633	633	633	13,000	5,754.55
1988-09-19	641	641	638	640	13,000	5,818.18
1988-09-16	649	649	641	641	7,000	5,827.27
1988-09-14	642	650	639	650	26,000	5,909.09
1988-09-13	660	660	660	660	2,000	6,000
1988-09-12	640	641	640	640	13,000	5,818.18
1988-09-09	631	638	630	638	10,000	5,800
1988-09-08	640	650	631	631	7,000	5,736.36
1988-09-07	651	651	645	650	10,000	5,909.09
1988-09-06	651	651	651	651	7,000	5,918.18
1988-09-03	650	654	650	651	7,000	5,918.18
1988-09-02	655	656	650	650	9,000	5,909.09
1988-09-01	650	659	650	654	8,000	5,945.45
1988-08-31	675	675	659	659	16,000	5,990.91
1988-08-30	685	685	671	671	10,000	6,100
1988-08-27	680	680	680	680	3,000	6,181.82
1988-08-26	692	692	660	690	15,000	6,272.73
1988-08-25	695	695	695	695	4,000	6,318.18
1988-08-24	715	715	715	715	1,000	6,500
1988-08-23	700	715	700	715	7,000	6,500
1988-08-19	681	691	681	691	15,000	6,281.82
1988-08-18	696	697	655	655	43,000	5,954.55
1988-08-17	700	701	695	695	12,000	6,318.18
1988-08-16	715	715	702	702	8,000	6,381.82
1988-08-15	710	710	710	710	3,000	6,454.55
1988-08-12	730	730	715	715	7,000	6,500
1988-08-11	719	720	710	720	16,000	6,545.45
1988-08-10	730	730	720	720	4,000	6,545.45
1988-08-08	750	750	745	750	3,000	6,818.18
1988-08-04	740	760	740	760	7,000	6,909.09
1988-08-03	720	730	720	730	5,000	6,636.36
1988-08-02	739	739	720	720	7,000	6,545.45
1988-08-01	751	751	739	739	8,000	6,718.18
1988-07-30	752	760	751	760	4,000	6,909.09
1988-07-29	761	761	761	761	6,000	6,918.18
1988-07-28	751	751	751	751	4,000	6,827.27
1988-07-27	720	730	720	721	25,000	6,554.55
1988-07-26	710	716	695	716	21,000	6,509.09
1988-07-23	780	780	750	750	9,000	6,818.18
1988-07-22	800	800	780	780	43,000	7,090.91
1988-07-21	810	810	799	800	25,000	7,272.73
1988-07-20	819	819	800	805	13,000	7,318.18
1988-07-19	830	830	819	819	22,000	7,445.45
1988-07-18	831	840	830	830	11,000	7,545.45
1988-07-15	846	850	831	831	26,000	7,554.55
1988-07-14	845	850	845	850	11,000	7,727.27
1988-07-13	847	850	845	847	51,000	7,700
1988-07-12	850	856	846	856	22,000	7,781.82
1988-07-11	870	870	850	850	18,000	7,727.27
1988-07-08	841	870	841	870	20,000	7,909.09
1988-07-07	860	868	842	868	15,000	7,890.91
1988-07-06	846	870	842	870	33,000	7,909.09
1988-07-05	850	870	850	870	15,000	7,909.09
1988-07-04	860	870	843	870	23,000	7,909.09
1988-07-02	850	860	850	860	10,000	7,818.18
1988-07-01	850	860	836	860	41,000	7,818.18
1988-06-30	845	860	830	860	61,000	7,818.18
1988-06-29	850	860	850	850	29,000	7,727.27
1988-06-28	851	855	851	851	22,000	7,736.36
1988-06-27	861	861	860	860	11,000	7,818.18
1988-06-25	851	851	850	850	11,000	7,727.27
1988-06-24	850	885	850	885	20,000	8,045.45
1988-06-23	880	887	845	850	43,000	7,727.27
1988-06-22	860	875	860	875	36,000	7,954.55
1988-06-21	889	889	861	861	26,000	7,827.27
1988-06-20	895	895	870	890	46,000	8,090.91
1988-06-17	855	875	850	875	65,000	7,954.55
1988-06-16	861	871	860	863	23,000	7,845.45
1988-06-15	873	880	855	856	36,000	7,781.82
1988-06-14	896	897	880	880	56,000	8,000
1988-06-13	870	880	856	873	77,000	7,936.36
1988-06-10	860	870	855	869	70,000	7,900
1988-06-09	846	860	840	855	44,000	7,772.73
1988-06-08	840	842	835	840	62,000	7,636.36
1988-06-07	852	860	840	840	38,000	7,636.36
1988-06-06	850	860	845	860	19,000	7,818.18
1988-06-04	835	845	830	840	36,000	7,636.36
1988-06-03	833	835	826	835	47,000	7,590.91
1988-06-02	840	840	840	840	16,000	7,636.36
1988-06-01	851	851	830	840	29,000	7,636.36
1988-05-31	859	859	840	841	46,000	7,645.45
1988-05-30	860	860	850	860	35,000	7,818.18
1988-05-28	831	840	830	840	39,000	7,636.36
1988-05-27	851	860	841	841	40,000	7,645.45
1988-05-26	855	870	851	856	21,000	7,781.82
1988-05-25	870	870	850	850	29,000	7,727.27
1988-05-24	890	890	870	870	17,000	7,909.09
1988-05-23	879	879	865	865	11,000	7,863.64
1988-05-20	898	898	880	885	18,000	8,045.45
1988-05-19	900	900	850	900	36,000	8,181.82
1988-05-18	881	900	880	890	49,000	8,090.91
1988-05-17	890	898	880	880	58,000	8,000
1988-05-16	889	889	880	889	44,000	8,081.82
1988-05-12	850	860	826	829	17,000	7,536.36
1988-05-11	864	874	854	854	40,000	7,763.64
1988-05-10	855	855	845	854	115,000	7,763.64
1988-05-09	861	861	860	860	5,000	7,818.18
1988-05-07	861	861	855	855	7,000	7,772.73
1988-05-06	870	870	855	860	24,000	7,818.18
1988-05-02	894	894	881	881	10,000	8,009.09
1988-04-30	890	895	890	895	9,000	8,136.36
1988-04-28	863	880	860	880	33,000	8,000
1988-04-27	875	875	860	860	25,000	7,818.18
1988-04-26	900	900	871	871	51,000	7,918.18
1988-04-25	851	900	841	900	39,000	8,181.82
1988-04-23	840	850	830	850	20,000	7,727.27
1988-04-22	831	848	825	835	43,000	7,590.91
1988-04-21	850	850	831	831	20,000	7,554.55
1988-04-20	840	840	830	830	19,000	7,545.45
1988-04-19	832	840	827	830	14,000	7,545.45
1988-04-18	831	840	825	825	18,000	7,500
1988-04-15	816	835	816	825	22,000	7,500
1988-04-14	820	830	816	820	32,000	7,454.55
1988-04-13	835	835	820	820	21,000	7,454.55
1988-04-12	821	825	815	825	44,000	7,500
1988-04-11	820	826	811	811	49,000	7,372.73
1988-04-08	825	825	820	820	18,000	7,454.55
1988-04-07	840	840	825	825	25,000	7,500
1988-04-06	827	830	815	825	38,000	7,500
1988-04-05	820	840	820	822	28,000	7,472.73
1988-04-04	827	840	821	822	27,000	7,472.73
1988-04-02	835	835	825	825	8,000	7,500
1988-04-01	833	840	830	840	16,000	7,636.36
1988-03-31	836	838	830	830	17,000	7,545.45
1988-03-30	851	860	830	835	22,000	7,590.91
1988-03-29	851	851	850	850	3,000	7,727.27
1988-03-28	860	860	840	840	19,000	7,636.36
1988-03-26	825	825	825	825	23,000	7,500
1988-03-25	880	880	850	850	19,000	7,727.27
1988-03-24	901	910	898	900	37,000	8,181.82
1988-03-23	870	898	870	898	21,000	8,163.64
1988-03-22	829	852	828	845	38,000	7,681.82
1988-03-18	822	830	822	828	40,000	7,527.27
1988-03-17	825	829	821	821	21,000	7,463.64
1988-03-16	820	830	820	820	37,000	7,454.55
1988-03-15	822	830	820	820	34,000	7,454.55
1988-03-14	840	840	820	820	45,000	7,454.55
1988-03-11	846	850	830	830	30,000	7,545.45
1988-03-10	860	860	845	845	43,000	7,681.82
1988-03-09	871	871	840	850	48,000	7,727.27
1988-03-08	895	895	865	865	49,000	7,863.64
1988-03-07	880	887	876	885	21,000	8,045.45
1988-03-05	873	880	872	872	13,000	7,927.27
1988-03-04	877	880	870	877	27,000	7,972.73
1988-03-03	871	891	871	871	33,000	7,918.18
1988-03-02	868	872	866	868	40,000	7,890.91
1988-03-01	881	881	866	866	23,000	7,872.73
1988-02-29	880	880	865	871	26,000	7,918.18
1988-02-27	866	875	865	875	14,000	7,954.55
1988-02-26	875	876	860	865	34,000	7,863.64
1988-02-25	885	890	860	875	9,000	7,954.55
1988-02-24	898	899	885	890	17,000	8,090.91
1988-02-23	900	900	900	900	16,000	8,181.82
1988-02-22	890	890	859	859	52,000	7,809.09
1988-02-19	900	901	876	880	44,000	8,000
1988-02-18	861	883	861	875	24,000	7,954.55
1988-02-17	880	880	860	860	49,000	7,818.18
1988-02-16	900	900	900	900	23,000	8,181.82
1988-02-15	940	950	930	930	28,000	8,454.55
1988-02-10	900	900	860	860	50,000	7,818.18
1988-02-09	910	911	900	901	27,000	8,190.91
1988-02-08	925	925	911	911	13,000	8,281.82
1988-02-06	922	930	920	929	12,000	8,445.45
1988-02-05	945	945	911	920	52,000	8,363.64
1988-02-04	950	960	930	935	68,000	8,500
1988-02-03	961	961	945	945	45,000	8,590.91
1988-02-02	950	950	911	911	24,000	8,281.82
1988-02-01	999	1,000	980	980	20,000	8,909.09
1988-01-29	980	1,000	980	1,000	30,000	9,090.91
1988-01-28	961	980	950	980	25,000	8,909.09
1988-01-27	990	1,000	960	960	47,000	8,727.27
1988-01-26	1,000	1,020	980	990	59,000	9,000
1988-01-25	1,010	1,020	990	990	43,000	9,000
1988-01-23	1,070	1,090	990	990	124,000	9,000
1988-01-22	970	1,050	970	1,050	218,000	9,545.45
1988-01-20	820	861	819	861	34,000	7,827.27
1988-01-19	831	831	820	820	16,000	7,454.55
1988-01-18	850	860	830	830	24,000	7,545.45
1988-01-14	820	830	820	830	28,000	7,545.45
1988-01-13	850	850	850	850	16,000	7,727.27
1988-01-12	860	860	850	850	22,000	7,727.27
1988-01-11	870	870	851	860	28,000	7,818.18
1988-01-08	887	887	870	870	24,000	7,909.09
1988-01-07	885	885	860	860	24,000	7,818.18
1988-01-06	850	880	845	845	45,000	7,681.82
1988-01-05	851	870	849	850	26,000	7,727.27

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