1971 中央ビルト工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	58	58	58	58	2,000	580
1998-12-29	59	59	57	57	4,000	570
1998-12-28	64	64	58	58	5,000	580
1998-12-25	58	65	58	65	17,000	650
1998-12-24	59	59	56	56	17,000	560
1998-12-22	69	69	69	69	4,000	690
1998-12-21	70	70	70	70	3,000	700
1998-12-18	70	70	70	70	3,000	700
1998-12-17	70	70	70	70	5,000	700
1998-12-16	70	70	70	70	13,000	700
1998-12-15	70	70	60	70	12,000	700
1998-12-14	66	66	66	66	5,000	660
1998-12-11	75	75	75	75	5,000	750
1998-12-09	70	70	70	70	1,000	700
1998-12-08	72	72	68	68	5,000	680
1998-12-04	72	72	72	72	4,000	720
1998-12-03	75	75	75	75	22,000	750
1998-12-02	78	80	78	80	6,000	800
1998-12-01	71	75	71	75	7,000	750
1998-11-30	75	75	75	75	24,000	750
1998-11-27	75	75	75	75	18,000	750
1998-11-26	65	65	65	65	2,000	650
1998-11-25	75	75	75	75	3,000	750
1998-11-24	75	75	75	75	13,000	750
1998-11-20	69	69	69	69	11,000	690
1998-11-19	65	78	65	69	17,000	690
1998-11-18	65	65	65	65	3,000	650
1998-11-17	61	62	61	62	2,000	620
1998-11-13	58	58	58	58	2,000	580
1998-11-12	61	61	56	56	7,000	560
1998-11-11	60	60	60	60	3,000	600
1998-11-10	58	58	58	58	2,000	580
1998-11-09	56	56	56	56	4,000	560
1998-11-05	60	60	60	60	1,000	600
1998-11-04	61	61	60	60	4,000	600
1998-10-26	61	61	61	61	5,000	610
1998-10-23	67	67	61	61	4,000	610
1998-10-22	62	62	62	62	1,000	620
1998-10-21	61	61	61	61	2,000	610
1998-10-19	55	55	55	55	12,000	550
1998-10-13	69	69	69	69	2,000	690
1998-10-12	59	69	59	69	5,000	690
1998-10-09	74	74	59	59	12,000	590
1998-10-08	69	69	54	54	5,000	540
1998-10-07	61	70	61	70	7,000	700
1998-10-06	52	60	52	60	3,000	600
1998-10-02	50	51	50	51	11,000	510
1998-10-01	60	60	53	53	10,000	530
1998-09-30	65	65	56	60	8,000	600
1998-09-29	70	70	70	70	2,000	700
1998-09-28	65	65	65	65	4,000	650
1998-09-25	75	75	75	75	1,000	750
1998-09-24	65	65	65	65	3,000	650
1998-09-22	66	66	66	66	5,000	660
1998-09-21	65	65	65	65	1,000	650
1998-09-18	66	66	65	65	11,000	650
1998-09-17	65	66	64	66	3,000	660
1998-09-16	66	66	65	65	4,000	650
1998-09-14	67	67	67	67	2,000	670
1998-09-10	70	70	70	70	3,000	700
1998-09-09	70	70	70	70	6,000	700
1998-09-08	67	70	67	70	13,000	700
1998-09-07	63	63	63	63	10,000	630
1998-09-04	77	80	69	69	15,000	690
1998-09-02	68	68	68	68	5,000	680
1998-09-01	66	79	66	79	8,000	790
1998-08-31	70	70	70	70	7,000	700
1998-08-28	67	70	67	70	9,000	700
1998-08-27	65	67	65	67	12,000	670
1998-08-26	76	76	63	65	11,000	650
1998-08-25	80	80	76	76	3,000	760
1998-08-24	76	76	76	76	5,000	760
1998-08-21	76	76	76	76	4,000	760
1998-08-19	76	76	76	76	1,000	760
1998-08-18	80	80	80	80	4,000	800
1998-08-17	76	76	76	76	1,000	760
1998-08-14	76	76	76	76	4,000	760
1998-08-12	76	78	76	78	3,000	780
1998-08-10	76	76	76	76	6,000	760
1998-08-05	80	80	76	78	11,000	780
1998-08-04	82	82	82	82	2,000	820
1998-08-03	83	83	82	82	6,000	820
1998-07-31	85	85	80	80	7,000	800
1998-07-30	88	88	85	85	8,000	850
1998-07-28	86	86	86	86	2,000	860
1998-07-27	87	87	85	86	22,000	860
1998-07-24	94	94	90	90	4,000	900
1998-07-23	86	90	86	90	8,000	900
1998-07-22	90	90	90	90	7,000	900
1998-07-21	93	94	93	94	5,000	940
1998-07-17	93	93	90	90	13,000	900
1998-07-16	94	94	94	94	1,000	940
1998-07-10	93	93	93	93	5,000	930
1998-07-09	99	99	99	99	3,000	990
1998-07-08	100	100	100	100	1,000	1,000
1998-07-07	92	95	92	93	14,000	930
1998-07-06	99	101	98	98	17,000	980
1998-07-03	95	100	90	100	22,000	1,000
1998-07-02	93	99	90	91	10,000	910
1998-07-01	85	85	85	85	4,000	850
1998-06-30	80	85	80	85	12,000	850
1998-06-29	80	80	80	80	6,000	800
1998-06-25	86	86	80	80	12,000	800
1998-06-24	88	88	76	77	17,000	770
1998-06-22	88	88	88	88	2,000	880
1998-06-18	90	90	90	90	2,000	900
1998-06-17	88	88	88	88	2,000	880
1998-06-16	88	88	88	88	1,000	880
1998-06-15	88	88	88	88	1,000	880
1998-06-11	88	88	88	88	2,000	880
1998-06-10	88	88	88	88	2,000	880
1998-06-09	93	93	92	92	5,000	920
1998-06-08	95	95	93	93	4,000	930
1998-06-05	95	95	95	95	1,000	950
1998-06-02	100	100	100	100	1,000	1,000
1998-05-25	105	105	105	105	1,000	1,050
1998-05-22	105	105	105	105	10,000	1,050
1998-05-20	90	90	81	81	9,000	810
1998-05-18	92	92	92	92	1,000	920
1998-05-15	92	92	92	92	5,000	920
1998-05-13	94	94	93	93	4,000	930
1998-05-12	92	92	92	92	7,000	920
1998-05-11	95	95	95	95	2,000	950
1998-05-08	105	108	105	108	2,000	1,080
1998-04-30	97	97	95	95	3,000	950
1998-04-28	95	95	95	95	2,000	950
1998-04-27	95	95	95	95	3,000	950
1998-04-24	110	110	110	110	1,000	1,100
1998-04-23	102	102	102	102	4,000	1,020
1998-04-22	101	102	101	102	3,000	1,020
1998-04-21	102	102	102	102	1,000	1,020
1998-04-20	101	101	101	101	1,000	1,010
1998-04-17	101	101	101	101	2,000	1,010
1998-04-16	102	102	102	102	1,000	1,020
1998-04-13	110	110	101	101	3,000	1,010
1998-04-10	110	110	110	110	4,000	1,100
1998-04-09	114	115	110	110	5,000	1,100
1998-04-08	101	109	100	109	15,000	1,090
1998-04-07	100	100	100	100	1,000	1,000
1998-04-06	100	100	98	100	8,000	1,000
1998-04-03	98	98	98	98	4,000	980
1998-04-02	100	100	98	98	2,000	980
1998-04-01	115	115	110	110	5,000	1,100
1998-03-31	115	115	115	115	8,000	1,150
1998-03-30	116	116	115	115	5,000	1,150
1998-03-24	116	116	115	115	3,000	1,150
1998-03-23	117	117	116	116	3,000	1,160
1998-03-17	117	117	117	117	1,000	1,170
1998-03-16	125	125	116	116	5,000	1,160
1998-03-12	130	130	130	130	2,000	1,300
1998-03-11	130	130	130	130	14,000	1,300
1998-03-10	120	120	120	120	2,000	1,200
1998-03-09	133	133	125	125	8,000	1,250
1998-03-06	128	128	128	128	1,000	1,280
1998-03-04	131	131	127	127	2,000	1,270
1998-03-03	139	139	131	131	7,000	1,310
1998-03-02	130	131	130	131	21,000	1,310
1998-02-27	118	125	117	125	5,000	1,250
1998-02-26	115	115	115	115	2,000	1,150
1998-02-25	118	118	118	118	1,000	1,180
1998-02-24	118	118	118	118	2,000	1,180
1998-02-20	125	125	125	125	2,000	1,250
1998-02-19	125	125	125	125	1,000	1,250
1998-02-18	125	125	125	125	1,000	1,250
1998-02-17	125	130	125	130	9,000	1,300
1998-02-16	131	131	125	125	19,000	1,250
1998-02-13	135	135	133	133	18,000	1,330
1998-02-12	131	140	131	134	37,000	1,340
1998-02-10	120	130	120	130	26,000	1,300
1998-02-09	119	119	119	119	1,000	1,190
1998-02-06	113	114	110	114	16,000	1,140
1998-02-05	103	103	103	103	2,000	1,030
1998-02-04	102	102	102	102	4,000	1,020
1998-02-03	105	106	100	101	27,000	1,010
1998-02-02	110	110	100	100	34,000	1,000
1998-01-30	113	113	103	103	62,000	1,030
1998-01-29	140	140	110	110	66,000	1,100
1998-01-28	124	130	122	125	131,000	1,250
1998-01-27	117	118	110	115	63,000	1,150
1998-01-26	113	120	113	115	34,000	1,150
1998-01-23	99	100	94	98	43,000	980
1998-01-22	98	100	97	99	21,000	990
1998-01-21	97	97	95	97	27,000	970
1998-01-20	87	88	87	88	9,000	880
1998-01-19	89	91	87	87	18,000	870
1998-01-16	85	89	85	89	11,000	890
1998-01-14	85	85	85	85	3,000	850
1998-01-13	85	90	85	90	14,000	900
1998-01-12	80	80	80	80	2,000	800
1998-01-09	80	80	80	80	2,000	800
1998-01-08	76	80	75	80	18,000	800
1998-01-07	77	80	76	76	12,000	760
1998-01-06	78	80	78	80	2,000	800
1998-01-05	79	79	79	79	2,000	790

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