1971 中央ビルト工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	75	75	75	75	1,000	750
1999-12-29	76	76	75	75	2,000	750
1999-12-28	77	77	70	71	8,000	710
1999-12-27	82	82	82	82	2,000	820
1999-12-24	70	75	70	75	7,000	750
1999-12-22	70	70	70	70	18,000	700
1999-12-21	70	70	68	68	18,000	680
1999-12-20	71	71	70	70	12,000	700
1999-12-17	70	75	70	75	9,000	750
1999-12-16	80	80	80	80	14,000	800
1999-12-15	80	82	80	82	3,000	820
1999-12-14	81	81	80	81	5,000	810
1999-12-13	85	85	83	83	3,000	830
1999-12-10	85	85	85	85	4,000	850
1999-12-09	98	98	85	85	7,000	850
1999-12-08	83	85	83	85	5,000	850
1999-12-06	100	100	100	100	3,000	1,000
1999-12-03	85	85	85	85	2,000	850
1999-12-02	85	85	85	85	1,000	850
1999-12-01	85	85	85	85	4,000	850
1999-11-30	90	90	80	80	12,000	800
1999-11-26	94	94	94	94	1,000	940
1999-11-25	94	94	94	94	1,000	940
1999-11-22	95	95	80	95	6,000	950
1999-11-19	90	90	90	90	5,000	900
1999-11-18	85	85	85	85	1,000	850
1999-11-17	90	95	90	95	2,000	950
1999-11-16	83	95	83	95	8,000	950
1999-11-15	80	85	80	85	6,000	850
1999-11-11	85	95	85	95	14,000	950
1999-11-10	95	95	80	85	10,000	850
1999-11-09	95	95	95	95	5,000	950
1999-11-08	97	97	97	97	1,000	970
1999-11-04	98	98	98	98	1,000	980
1999-11-02	98	98	96	98	10,000	980
1999-11-01	100	100	100	100	1,000	1,000
1999-10-29	98	98	96	96	5,000	960
1999-10-28	101	101	98	98	2,000	980
1999-10-27	98	98	98	98	2,000	980
1999-10-25	98	98	98	98	6,000	980
1999-10-22	99	99	98	98	5,000	980
1999-10-21	100	100	99	99	6,000	990
1999-10-20	98	98	98	98	1,000	980
1999-10-19	105	105	105	105	2,000	1,050
1999-10-18	105	105	105	105	6,000	1,050
1999-10-15	105	106	105	106	3,000	1,060
1999-10-14	107	107	106	106	5,000	1,060
1999-10-13	107	107	107	107	2,000	1,070
1999-10-12	107	107	107	107	1,000	1,070
1999-10-08	107	107	107	107	1,000	1,070
1999-10-07	107	107	106	106	6,000	1,060
1999-10-05	115	116	108	116	9,000	1,160
1999-10-04	110	110	110	110	2,000	1,100
1999-10-01	116	116	110	110	9,000	1,100
1999-09-30	115	116	110	110	8,000	1,100
1999-09-29	115	115	115	115	4,000	1,150
1999-09-28	119	119	116	116	3,000	1,160
1999-09-27	120	120	106	110	8,000	1,100
1999-09-24	130	130	130	130	11,000	1,300
1999-09-22	116	120	113	113	7,000	1,130
1999-09-21	124	124	115	115	9,000	1,150
1999-09-20	125	130	125	125	16,000	1,250
1999-09-17	125	130	125	125	8,000	1,250
1999-09-16	128	128	126	126	15,000	1,260
1999-09-14	137	138	135	135	33,000	1,350
1999-09-13	125	140	125	138	41,000	1,380
1999-09-10	125	128	123	124	33,000	1,240
1999-09-09	106	129	106	127	23,000	1,270
1999-09-08	105	110	105	110	19,000	1,100
1999-09-07	114	114	114	114	3,000	1,140
1999-09-06	116	116	110	110	9,000	1,100
1999-09-03	125	125	124	124	6,000	1,240
1999-09-02	125	125	125	125	5,000	1,250
1999-09-01	125	125	125	125	3,000	1,250
1999-08-31	125	125	125	125	7,000	1,250
1999-08-30	125	125	125	125	8,000	1,250
1999-08-27	125	125	124	124	2,000	1,240
1999-08-25	133	133	128	128	2,000	1,280
1999-08-24	127	127	122	123	8,000	1,230
1999-08-23	118	118	118	118	5,000	1,180
1999-08-20	121	121	117	117	5,000	1,170
1999-08-19	120	121	120	121	5,000	1,210
1999-08-18	120	120	120	120	11,000	1,200
1999-08-17	120	121	120	120	4,000	1,200
1999-08-16	120	120	120	120	3,000	1,200
1999-08-13	120	122	120	122	5,000	1,220
1999-08-12	121	127	121	121	3,000	1,210
1999-08-11	120	120	120	120	1,000	1,200
1999-08-10	120	138	120	138	4,000	1,380
1999-08-09	111	113	111	113	3,000	1,130
1999-08-06	115	116	115	116	26,000	1,160
1999-08-05	112	119	112	119	45,000	1,190
1999-08-04	136	136	130	130	22,000	1,300
1999-08-03	136	136	136	136	4,000	1,360
1999-08-02	136	136	130	136	17,000	1,360
1999-07-30	150	150	140	140	19,000	1,400
1999-07-29	155	155	145	145	42,000	1,450
1999-07-28	159	159	131	149	145,000	1,490
1999-07-27	140	160	135	160	170,000	1,600
1999-07-26	128	134	128	134	6,000	1,340
1999-07-23	127	130	127	128	27,000	1,280
1999-07-22	127	127	127	127	5,000	1,270
1999-07-21	140	140	130	130	25,000	1,300
1999-07-19	140	140	135	135	3,000	1,350
1999-07-16	125	131	125	130	27,000	1,300
1999-07-15	125	125	121	121	16,000	1,210
1999-07-14	130	130	127	127	13,000	1,270
1999-07-13	126	130	126	130	27,000	1,300
1999-07-12	125	130	125	130	15,000	1,300
1999-07-09	129	130	129	130	10,000	1,300
1999-07-08	125	145	125	139	24,000	1,390
1999-07-07	128	135	128	128	37,000	1,280
1999-07-06	125	135	125	126	17,000	1,260
1999-07-05	138	138	121	121	42,000	1,210
1999-07-02	140	142	134	138	74,000	1,380
1999-07-01	123	148	123	144	99,000	1,440
1999-06-30	125	130	115	122	40,000	1,220
1999-06-29	115	130	111	130	94,000	1,300
1999-06-28	111	116	110	111	17,000	1,110
1999-06-25	110	117	110	112	20,000	1,120
1999-06-24	118	118	112	112	16,000	1,120
1999-06-23	114	118	109	118	31,000	1,180
1999-06-22	110	116	110	116	42,000	1,160
1999-06-21	120	120	110	119	120,000	1,190
1999-06-18	96	120	96	120	82,000	1,200
1999-06-17	92	95	90	95	37,000	950
1999-06-16	92	92	91	92	24,000	920
1999-06-15	92	92	91	91	7,000	910
1999-06-14	90	92	90	92	34,000	920
1999-06-11	87	90	87	89	12,000	890
1999-06-10	88	88	86	86	9,000	860
1999-06-09	86	88	86	88	3,000	880
1999-06-08	86	92	86	92	7,000	920
1999-06-04	85	85	85	85	5,000	850
1999-06-03	85	85	85	85	1,000	850
1999-06-02	83	90	83	90	10,000	900
1999-06-01	82	82	82	82	3,000	820
1999-05-31	85	85	81	82	19,000	820
1999-05-28	94	94	94	94	5,000	940
1999-05-27	94	94	90	90	3,000	900
1999-05-26	90	90	90	90	17,000	900
1999-05-25	93	96	91	91	17,000	910
1999-05-24	95	95	94	95	10,000	950
1999-05-21	90	90	90	90	6,000	900
1999-05-20	85	85	85	85	5,000	850
1999-05-19	85	85	85	85	4,000	850
1999-05-18	80	80	80	80	1,000	800
1999-05-17	94	94	90	90	7,000	900
1999-05-13	96	96	96	96	6,000	960
1999-05-12	95	97	95	95	21,000	950
1999-05-11	93	95	93	95	16,000	950
1999-05-10	90	91	90	91	5,000	910
1999-05-07	88	88	87	88	9,000	880
1999-05-06	86	88	86	88	8,000	880
1999-04-30	87	87	85	85	6,000	850
1999-04-28	87	87	85	85	6,000	850
1999-04-27	89	89	85	85	3,000	850
1999-04-26	85	86	85	85	15,000	850
1999-04-23	86	87	85	87	7,000	870
1999-04-22	87	87	85	85	9,000	850
1999-04-21	88	88	88	88	1,000	880
1999-04-20	88	88	88	88	2,000	880
1999-04-19	95	95	87	87	14,000	870
1999-04-16	95	95	87	87	8,000	870
1999-04-15	96	96	95	95	2,000	950
1999-04-14	95	96	88	96	13,000	960
1999-04-13	97	97	88	95	15,000	950
1999-04-12	103	103	97	97	10,000	970
1999-04-09	85	95	85	95	38,000	950
1999-04-08	86	86	85	85	4,000	850
1999-04-07	84	85	84	85	2,000	850
1999-04-06	86	86	85	85	13,000	850
1999-04-05	89	89	86	86	10,000	860
1999-04-02	89	89	89	89	6,000	890
1999-04-01	85	90	85	90	8,000	900
1999-03-31	89	90	87	90	8,000	900
1999-03-30	90	92	90	90	9,000	900
1999-03-29	94	94	85	85	9,000	850
1999-03-26	82	82	82	82	10,000	820
1999-03-25	81	105	80	105	20,000	1,050
1999-03-24	84	84	80	81	12,000	810
1999-03-23	83	84	83	84	5,000	840
1999-03-19	85	86	81	81	15,000	810
1999-03-18	97	97	75	95	27,000	950
1999-03-17	93	95	67	67	57,000	670
1999-03-16	67	95	67	90	45,000	900
1999-03-15	64	65	64	65	3,000	650
1999-03-12	66	68	66	68	11,000	680
1999-03-11	60	63	60	63	25,000	630
1999-03-10	58	60	56	60	11,000	600
1999-03-08	58	58	58	58	3,000	580
1999-03-05	57	58	55	58	9,000	580
1999-03-03	56	57	56	57	2,000	570
1999-03-02	57	57	57	57	3,000	570
1999-03-01	60	60	57	57	4,000	570
1999-02-25	59	59	56	56	7,000	560
1999-02-23	55	55	55	55	1,000	550
1999-02-22	56	58	56	58	9,000	580
1999-02-19	55	60	55	60	3,000	600
1999-02-18	55	55	54	54	2,000	540
1999-02-17	55	60	55	60	4,000	600
1999-02-16	57	57	57	57	3,000	570
1999-02-12	57	57	57	57	1,000	570
1999-02-10	57	57	57	57	1,000	570
1999-02-09	57	57	57	57	10,000	570
1999-02-08	58	58	57	57	3,000	570
1999-02-05	57	58	57	58	2,000	580
1999-02-03	65	65	63	63	4,000	630
1999-02-02	60	65	60	65	8,000	650
1999-02-01	53	60	53	55	12,000	550
1999-01-29	62	63	62	63	7,000	630
1999-01-28	61	65	60	60	6,000	600
1999-01-26	58	60	57	60	22,000	600
1999-01-25	58	58	58	58	3,000	580
1999-01-22	60	60	60	60	2,000	600
1999-01-21	59	59	58	58	7,000	580
1999-01-20	59	59	58	58	4,000	580
1999-01-19	58	58	58	58	7,000	580
1999-01-14	58	58	58	58	4,000	580
1999-01-13	59	60	59	60	7,000	600
1999-01-12	58	60	58	58	9,000	580
1999-01-11	58	58	58	58	3,000	580
1999-01-08	58	58	58	58	1,000	580
1999-01-07	58	58	58	58	5,000	580
1999-01-06	59	59	59	59	3,000	590
1999-01-05	59	60	59	60	3,000	600

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