1971 中央ビルト工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,250	1,250	1,240	1,250	72,000	11,363.60
1989-12-28	1,240	1,250	1,240	1,240	31,000	11,272.70
1989-12-27	1,200	1,230	1,200	1,220	33,000	11,090.90
1989-12-26	1,220	1,220	1,200	1,200	9,000	10,909.10
1989-12-25	1,210	1,230	1,200	1,210	16,000	11,000
1989-12-22	1,180	1,250	1,170	1,230	35,000	11,181.80
1989-12-21	1,230	1,250	1,210	1,210	26,000	11,000
1989-12-20	1,270	1,270	1,240	1,250	28,000	11,363.60
1989-12-19	1,280	1,280	1,250	1,250	134,000	11,363.60
1989-12-18	1,280	1,280	1,260	1,270	76,000	11,545.50
1989-12-15	1,260	1,260	1,250	1,250	74,000	11,363.60
1989-12-14	1,300	1,300	1,260	1,280	198,000	11,636.40
1989-12-13	1,240	1,300	1,240	1,280	515,000	11,636.40
1989-12-12	1,220	1,230	1,210	1,230	70,000	11,181.80
1989-12-11	1,200	1,230	1,200	1,200	61,000	10,909.10
1989-12-08	1,200	1,200	1,190	1,190	41,000	10,818.20
1989-12-07	1,230	1,250	1,190	1,190	81,000	10,818.20
1989-12-06	1,190	1,230	1,190	1,220	118,000	11,090.90
1989-12-05	1,190	1,200	1,190	1,190	54,000	10,818.20
1989-12-04	1,160	1,170	1,150	1,150	59,000	10,454.50
1989-11-30	1,160	1,160	1,150	1,150	20,000	10,454.50
1989-11-29	1,160	1,170	1,160	1,170	28,000	10,636.40
1989-11-28	1,180	1,190	1,160	1,170	31,000	10,636.40
1989-11-27	1,200	1,210	1,190	1,200	42,000	10,909.10
1989-11-24	1,220	1,220	1,150	1,160	42,000	10,545.50
1989-11-22	1,240	1,250	1,200	1,200	65,000	10,909.10
1989-11-21	1,170	1,260	1,160	1,250	214,000	11,363.60
1989-11-20	1,130	1,150	1,130	1,150	17,000	10,454.50
1989-11-17	1,130	1,130	1,120	1,120	34,000	10,181.80
1989-11-16	1,130	1,140	1,120	1,120	13,000	10,181.80
1989-11-15	1,150	1,160	1,120	1,120	50,000	10,181.80
1989-11-14	1,170	1,170	1,150	1,150	31,000	10,454.50
1989-11-13	1,160	1,160	1,130	1,150	40,000	10,454.50
1989-11-10	1,170	1,170	1,110	1,120	51,000	10,181.80
1989-11-09	1,180	1,180	1,170	1,170	42,000	10,636.40
1989-11-08	1,120	1,180	1,120	1,160	79,000	10,545.50
1989-11-07	1,190	1,190	1,120	1,120	89,000	10,181.80
1989-11-06	1,190	1,200	1,160	1,190	61,000	10,818.20
1989-11-02	1,150	1,180	1,150	1,180	90,000	10,727.30
1989-11-01	1,160	1,170	1,120	1,150	152,000	10,454.50
1989-10-31	1,200	1,230	1,180	1,180	208,000	10,727.30
1989-10-30	1,250	1,280	1,200	1,200	718,000	10,909.10
1989-10-27	1,200	1,240	1,190	1,220	949,000	11,090.90
1989-10-26	1,090	1,190	1,080	1,170	499,000	10,636.40
1989-10-25	1,110	1,120	1,090	1,090	87,000	9,909.09
1989-10-24	1,100	1,140	1,100	1,110	149,000	10,090.90
1989-10-23	1,090	1,100	1,070	1,080	173,000	9,818.18
1989-10-20	1,030	1,080	1,030	1,080	128,000	9,818.18
1989-10-19	1,000	1,020	1,000	1,020	57,000	9,272.73
1989-10-18	1,010	1,010	995	995	90,000	9,045.45
1989-10-17	996	1,000	996	1,000	11,000	9,090.91
1989-10-16	979	990	979	985	30,000	8,954.55
1989-10-13	980	1,020	980	1,010	64,000	9,181.82
1989-10-12	1,040	1,040	990	1,000	54,000	9,090.91
1989-10-11	1,080	1,080	1,000	1,020	110,000	9,272.73
1989-10-09	1,080	1,090	1,060	1,080	135,000	9,818.18
1989-10-06	1,060	1,080	1,030	1,060	255,000	9,636.36
1989-10-05	1,040	1,080	1,040	1,050	322,000	9,545.45
1989-10-04	1,000	1,030	997	1,030	147,000	9,363.64
1989-10-03	981	1,000	980	997	145,000	9,063.64
1989-10-02	976	980	975	975	69,000	8,863.64
1989-09-29	960	960	950	952	87,000	8,654.55
1989-09-28	950	958	949	955	40,000	8,681.82
1989-09-27	950	959	942	950	27,000	8,636.36
1989-09-26	950	955	950	950	23,000	8,636.36
1989-09-25	960	965	950	951	40,000	8,645.45
1989-09-22	946	963	946	960	27,000	8,727.27
1989-09-21	967	969	931	932	41,000	8,472.73
1989-09-20	964	980	959	970	164,000	8,818.18
1989-09-19	920	980	913	964	92,000	8,763.64
1989-09-18	901	901	895	900	22,000	8,181.82
1989-09-14	900	900	890	890	19,000	8,090.91
1989-09-13	900	900	900	900	11,000	8,181.82
1989-09-12	895	900	890	900	11,000	8,181.82
1989-09-11	890	890	890	890	6,000	8,090.91
1989-09-08	890	900	882	890	30,000	8,090.91
1989-09-07	890	890	880	880	12,000	8,000
1989-09-06	900	910	890	890	17,000	8,090.91
1989-09-05	920	920	900	900	15,000	8,181.82
1989-09-04	900	901	900	900	8,000	8,181.82
1989-09-01	883	886	883	886	2,000	8,054.55
1989-08-31	890	891	881	882	13,000	8,018.18
1989-08-30	900	905	886	886	31,000	8,054.55
1989-08-29	906	906	900	900	18,000	8,181.82
1989-08-28	922	922	905	905	24,000	8,227.27
1989-08-25	910	920	905	920	32,000	8,363.64
1989-08-24	911	911	910	910	10,000	8,272.73
1989-08-23	920	920	910	910	24,000	8,272.73
1989-08-22	910	920	910	910	32,000	8,272.73
1989-08-21	920	920	905	910	10,000	8,272.73
1989-08-18	921	921	917	917	7,000	8,336.36
1989-08-17	920	921	920	921	15,000	8,372.73
1989-08-16	920	920	917	917	9,000	8,336.36
1989-08-15	925	925	925	925	8,000	8,409.09
1989-08-14	937	937	921	921	30,000	8,372.73
1989-08-11	948	948	930	948	35,000	8,618.18
1989-08-10	930	948	930	948	136,000	8,618.18
1989-08-09	929	930	928	930	22,000	8,454.55
1989-08-08	930	930	925	930	47,000	8,454.55
1989-08-07	920	930	920	930	33,000	8,454.55
1989-08-04	928	928	921	923	27,000	8,390.91
1989-08-03	909	928	909	928	68,000	8,436.36
1989-08-02	906	913	906	913	21,000	8,300
1989-08-01	910	910	905	910	27,000	8,272.73
1989-07-31	918	918	902	910	36,000	8,272.73
1989-07-28	911	917	905	910	37,000	8,272.73
1989-07-27	929	935	900	901	118,000	8,190.91
1989-07-26	900	920	899	920	96,000	8,363.64
1989-07-25	897	897	880	894	52,000	8,127.27
1989-07-24	865	900	865	900	20,000	8,181.82
1989-07-21	866	870	860	865	15,000	7,863.64
1989-07-20	858	860	858	859	10,000	7,809.09
1989-07-19	858	858	858	858	4,000	7,800
1989-07-18	860	860	847	848	15,000	7,709.09
1989-07-17	871	871	865	865	8,000	7,863.64
1989-07-14	869	869	861	861	11,000	7,827.27
1989-07-13	860	864	850	850	19,000	7,727.27
1989-07-12	860	860	860	860	33,000	7,818.18
1989-07-11	851	860	850	860	16,000	7,818.18
1989-07-10	850	850	850	850	14,000	7,727.27
1989-07-07	842	850	842	850	3,000	7,727.27
1989-07-06	821	821	820	820	7,000	7,454.55
1989-07-05	812	812	811	811	4,000	7,372.73
1989-07-04	810	810	810	810	13,000	7,363.64
1989-07-03	806	806	806	806	6,000	7,327.27
1989-06-30	830	830	830	830	2,000	7,545.45
1989-06-29	849	849	830	830	6,000	7,545.45
1989-06-27	851	851	850	850	7,000	7,727.27
1989-06-26	856	856	850	850	5,000	7,727.27
1989-06-23	864	880	850	850	24,000	7,727.27
1989-06-22	864	864	864	864	8,000	7,854.55
1989-06-21	831	834	831	834	3,000	7,581.82
1989-06-20	845	848	830	830	5,000	7,545.45
1989-06-19	840	850	840	850	10,000	7,727.27
1989-06-16	830	830	830	830	6,000	7,545.45
1989-06-15	861	861	850	850	6,000	7,727.27
1989-06-14	868	868	860	862	10,000	7,836.36
1989-06-13	871	871	870	870	7,000	7,909.09
1989-06-12	871	871	870	870	2,000	7,909.09
1989-06-09	880	880	870	870	10,000	7,909.09
1989-06-08	875	875	861	870	8,000	7,909.09
1989-06-07	852	889	852	889	11,000	8,081.82
1989-06-06	900	900	850	850	32,000	7,727.27
1989-06-05	880	890	870	890	14,000	8,090.91
1989-06-02	888	890	870	870	16,000	7,909.09
1989-06-01	890	895	890	890	26,000	8,090.91
1989-05-31	899	900	890	899	49,000	8,172.73
1989-05-30	883	900	875	890	50,000	8,090.91
1989-05-29	862	862	862	862	3,000	7,836.36
1989-05-26	860	860	860	860	6,000	7,818.18
1989-05-25	878	879	855	855	11,000	7,772.73
1989-05-24	855	880	855	880	22,000	8,000
1989-05-23	869	869	850	855	55,000	7,772.73
1989-05-22	896	910	891	902	75,000	8,200
1989-05-19	890	890	872	872	23,000	7,927.27
1989-05-18	899	899	880	880	21,000	8,000
1989-05-17	890	900	884	893	29,000	8,118.18
1989-05-16	900	905	885	885	38,000	8,045.45
1989-05-15	899	901	889	900	27,000	8,181.82
1989-05-12	891	899	890	890	21,000	8,090.91
1989-05-11	879	899	879	890	12,000	8,090.91
1989-05-10	899	900	885	885	46,000	8,045.45
1989-05-09	920	930	895	900	73,000	8,181.82
1989-05-08	901	920	900	920	159,000	8,363.64
1989-05-02	905	910	880	895	89,000	8,136.36
1989-05-01	910	930	901	901	159,000	8,190.91
1989-04-28	800	850	800	850	49,000	7,727.27
1989-04-27	799	800	790	790	12,000	7,181.82
1989-04-26	790	800	790	800	23,000	7,272.73
1989-04-25	790	791	789	790	10,000	7,181.82
1989-04-24	791	791	790	791	4,000	7,190.91
1989-04-21	791	792	791	791	11,000	7,190.91
1989-04-20	760	791	760	791	12,000	7,190.91
1989-04-19	795	800	785	785	18,000	7,136.36
1989-04-18	791	791	791	791	20,000	7,190.91
1989-04-17	800	800	790	790	17,000	7,181.82
1989-04-14	796	800	790	790	7,000	7,181.82
1989-04-13	792	792	792	792	8,000	7,200
1989-04-12	781	785	781	783	17,000	7,118.18
1989-04-11	792	792	790	790	6,000	7,181.82
1989-04-10	802	802	792	792	15,000	7,200
1989-04-07	811	811	800	800	9,000	7,272.73
1989-04-06	820	830	811	820	14,000	7,454.55
1989-04-05	830	831	821	823	14,000	7,481.82
1989-04-04	849	849	831	848	10,000	7,709.09
1989-04-03	841	858	841	849	13,000	7,718.18
1989-03-31	868	868	831	831	31,000	7,554.55
1989-03-30	850	860	843	858	20,000	7,800
1989-03-29	860	860	830	830	18,000	7,545.45
1989-03-28	860	860	835	840	15,000	7,636.36
1989-03-27	840	845	830	840	33,000	7,636.36
1989-03-24	860	860	820	820	38,000	7,454.55
1989-03-23	879	880	840	840	37,000	7,636.36
1989-03-22	867	940	865	900	267,000	8,181.82
1989-03-17	800	805	795	797	49,000	7,245.45
1989-03-16	805	805	800	805	15,000	7,318.18
1989-03-15	810	810	800	800	23,000	7,272.73
1989-03-14	800	800	800	800	8,000	7,272.73
1989-03-13	779	800	779	800	14,000	7,272.73
1989-03-10	781	789	780	789	20,000	7,172.73
1989-03-09	780	782	780	780	24,000	7,090.91
1989-03-08	800	810	800	802	35,000	7,290.91
1989-03-07	800	805	800	800	12,000	7,272.73
1989-03-06	800	800	800	800	19,000	7,272.73
1989-03-03	750	760	750	760	9,000	6,909.09
1989-03-02	747	750	730	730	8,000	6,636.36
1989-03-01	751	755	746	746	16,000	6,781.82
1989-02-28	750	752	749	749	14,000	6,809.09
1989-02-27	770	770	750	750	15,000	6,818.18
1989-02-23	780	790	770	770	16,000	7,000
1989-02-22	772	775	771	771	6,000	7,009.09
1989-02-21	780	780	771	772	9,000	7,018.18
1989-02-20	792	792	777	780	16,000	7,090.91
1989-02-17	810	815	805	807	15,000	7,336.36
1989-02-16	811	812	810	810	9,000	7,363.64
1989-02-15	807	810	795	801	36,000	7,281.82
1989-02-14	825	825	801	801	24,000	7,281.82
1989-02-13	830	835	830	830	23,000	7,545.45
1989-02-10	830	840	825	835	40,000	7,590.91
1989-02-09	846	846	825	825	13,000	7,500
1989-02-08	846	848	823	840	26,000	7,636.36
1989-02-07	870	880	840	850	81,000	7,727.27
1989-02-06	859	879	859	871	91,000	7,918.18
1989-02-03	847	855	840	840	79,000	7,636.36
1989-02-02	835	839	830	837	31,000	7,609.09
1989-02-01	808	840	808	809	52,000	7,354.55
1989-01-31	819	820	810	810	26,000	7,363.64
1989-01-30	811	820	800	820	53,000	7,454.55
1989-01-28	801	810	800	810	21,000	7,363.64
1989-01-27	810	810	800	800	23,000	7,272.73
1989-01-26	820	820	810	820	25,000	7,454.55
1989-01-25	814	820	810	820	33,000	7,454.55
1989-01-24	800	815	799	810	54,000	7,363.64
1989-01-23	800	800	790	790	31,000	7,181.82
1989-01-20	757	765	750	760	41,000	6,909.09
1989-01-19	721	769	721	756	65,000	6,872.73
1989-01-18	720	720	710	715	33,000	6,500
1989-01-17	711	712	710	710	36,000	6,454.55
1989-01-13	689	690	688	689	18,000	6,263.64
1989-01-12	685	688	685	688	3,000	6,254.55
1989-01-11	676	685	676	685	2,000	6,227.27
1989-01-10	680	680	675	675	18,000	6,136.36
1989-01-09	676	690	676	690	7,000	6,272.73
1989-01-06	661	686	660	686	14,000	6,236.36
1989-01-05	698	700	670	670	17,000	6,090.91
1989-01-04	690	690	690	690	14,000	6,272.73

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