1971 中央ビルト工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	119	123	118	118	227,000	1,180
2004-12-29	116	134	115	119	1,279,000	1,190
2004-12-28	112	114	112	113	55,000	1,130
2004-12-27	113	113	108	110	110,000	1,100
2004-12-24	111	113	110	110	76,000	1,100
2004-12-22	115	117	111	111	142,000	1,110
2004-12-21	107	117	106	116	314,000	1,160
2004-12-20	105	108	104	106	119,000	1,060
2004-12-17	109	109	105	106	71,000	1,060
2004-12-16	110	114	105	109	223,000	1,090
2004-12-15	116	116	108	111	120,000	1,110
2004-12-14	117	119	115	115	121,000	1,150
2004-12-13	122	124	117	120	103,000	1,200
2004-12-10	122	129	122	125	221,000	1,250
2004-12-09	120	122	119	121	76,000	1,210
2004-12-08	123	123	120	121	85,000	1,210
2004-12-07	124	125	120	122	113,000	1,220
2004-12-06	125	125	122	124	99,000	1,240
2004-12-03	127	129	125	126	88,000	1,260
2004-12-02	130	132	126	126	206,000	1,260
2004-12-01	129	131	126	127	125,000	1,270
2004-11-30	130	132	128	130	122,000	1,300
2004-11-29	135	136	131	133	104,000	1,330
2004-11-26	134	138	132	134	184,000	1,340
2004-11-25	139	139	134	134	187,000	1,340
2004-11-24	144	148	137	137	698,000	1,370
2004-11-22	132	132	126	129	150,000	1,290
2004-11-19	137	137	130	133	358,000	1,330
2004-11-18	151	167	135	138	2,871,000	1,380
2004-11-17	128	145	128	143	3,195,000	1,430
2004-11-16	119	127	118	120	382,000	1,200
2004-11-15	121	122	117	118	301,000	1,180
2004-11-12	127	128	123	123	187,000	1,230
2004-11-11	133	133	126	126	227,000	1,260
2004-11-10	138	138	130	136	349,000	1,360
2004-11-09	135	146	135	136	570,000	1,360
2004-11-08	136	148	126	134	1,382,000	1,340
2004-11-05	144	153	136	138	627,000	1,380
2004-11-04	150	160	138	143	1,214,000	1,430
2004-11-02	221	224	143	145	3,738,000	1,450
2004-11-01	223	223	223	223	487,000	2,230
2004-10-29	173	173	173	173	1,305,000	1,730
2004-10-28	96	123	96	123	1,219,000	1,230
2004-10-27	94	95	93	93	21,000	930
2004-10-26	95	96	94	94	102,000	940
2004-10-25	97	97	94	95	71,000	950
2004-10-22	92	94	91	94	27,000	940
2004-10-21	92	93	90	91	74,000	910
2004-10-20	95	95	91	93	30,000	930
2004-10-19	93	98	91	96	67,000	960
2004-10-18	92	94	88	92	109,000	920
2004-10-15	91	95	91	95	33,000	950
2004-10-14	99	99	95	95	23,000	950
2004-10-13	99	99	97	99	44,000	990
2004-10-12	98	100	98	100	56,000	1,000
2004-10-08	98	98	97	97	39,000	970
2004-10-07	101	103	100	100	58,000	1,000
2004-10-06	97	101	95	100	110,000	1,000
2004-10-05	100	100	95	98	52,000	980
2004-10-04	93	100	92	96	141,000	960
2004-10-01	90	91	90	91	5,000	910
2004-09-30	91	92	90	90	13,000	900
2004-09-29	91	91	91	91	26,000	910
2004-09-28	90	93	90	93	33,000	930
2004-09-27	90	94	89	94	22,000	940
2004-09-24	91	91	87	91	15,000	910
2004-09-22	94	94	87	92	33,000	920
2004-09-21	90	95	86	95	110,000	950
2004-09-17	99	99	95	95	28,000	950
2004-09-16	99	99	95	99	38,000	990
2004-09-15	103	103	98	98	117,000	980
2004-09-14	103	103	98	103	90,000	1,030
2004-09-13	103	104	100	103	26,000	1,030
2004-09-10	102	105	99	105	76,000	1,050
2004-09-09	100	105	99	104	170,000	1,040
2004-09-08	99	103	98	103	54,000	1,030
2004-09-07	105	105	91	98	136,000	980
2004-09-06	107	116	104	107	413,000	1,070
2004-09-03	100	104	99	104	318,000	1,040
2004-09-02	93	98	93	97	246,000	970
2004-09-01	89	91	89	90	128,000	900
2004-08-31	89	89	85	86	29,000	860
2004-08-30	85	86	84	85	51,000	850
2004-08-27	88	89	86	86	49,000	860
2004-08-26	90	90	86	88	71,000	880
2004-08-25	87	89	85	89	50,000	890
2004-08-24	85	89	85	87	40,000	870
2004-08-23	90	90	87	87	25,000	870
2004-08-20	89	89	85	86	45,000	860
2004-08-19	84	89	83	89	49,000	890
2004-08-18	83	84	83	83	3,000	830
2004-08-17	84	87	83	84	34,000	840
2004-08-16	87	87	82	84	54,000	840
2004-08-13	87	88	85	87	70,000	870
2004-08-12	90	95	87	91	155,000	910
2004-08-11	80	90	80	86	143,000	860
2004-08-10	80	84	80	80	32,000	800
2004-08-09	77	78	75	77	54,000	770
2004-08-06	78	78	76	77	19,000	770
2004-08-05	81	81	78	78	8,000	780
2004-08-04	81	81	76	80	88,000	800
2004-08-03	87	89	81	81	87,000	810
2004-08-02	91	92	85	87	272,000	870
2004-07-30	81	98	81	84	795,000	840
2004-07-29	75	80	73	75	29,000	750
2004-07-28	74	77	74	75	12,000	750
2004-07-27	75	76	74	74	37,000	740
2004-07-26	76	77	75	76	21,000	760
2004-07-23	77	79	77	79	12,000	790
2004-07-22	79	79	77	78	27,000	780
2004-07-21	79	79	76	78	21,000	780
2004-07-20	84	84	80	80	27,000	800
2004-07-16	78	84	78	81	42,000	810
2004-07-15	81	81	78	79	41,000	790
2004-07-14	84	85	82	82	42,000	820
2004-07-13	85	85	82	83	36,000	830
2004-07-12	85	86	80	83	225,000	830
2004-07-09	80	103	80	90	785,000	900
2004-07-08	75	77	74	75	54,000	750
2004-07-07	74	74	73	74	10,000	740
2004-07-06	73	75	73	75	38,000	750
2004-07-05	74	74	73	73	28,000	730
2004-07-02	76	76	74	75	26,000	750
2004-07-01	74	76	74	76	29,000	760
2004-06-30	76	76	74	76	29,000	760
2004-06-29	78	79	76	76	28,000	760
2004-06-28	78	78	77	78	13,000	780
2004-06-25	74	74	71	74	54,000	740
2004-06-24	75	75	73	73	7,000	730
2004-06-23	76	78	76	76	25,000	760
2004-06-22	77	78	76	78	36,000	780
2004-06-21	80	80	77	78	47,000	780
2004-06-18	77	79	76	77	76,000	770
2004-06-17	76	78	75	76	109,000	760
2004-06-16	82	88	76	76	239,000	760
2004-06-15	70	89	70	82	327,000	820
2004-06-14	71	71	67	70	96,000	700
2004-06-11	74	74	71	72	18,000	720
2004-06-10	72	73	71	73	9,000	730
2004-06-09	72	72	71	72	38,000	720
2004-06-08	73	73	72	72	5,000	720
2004-06-07	72	73	72	73	6,000	730
2004-06-04	74	74	72	74	9,000	740
2004-06-03	73	75	73	74	5,000	740
2004-06-02	74	74	72	73	12,000	730
2004-06-01	75	75	72	75	14,000	750
2004-05-31	77	77	72	72	54,000	720
2004-05-28	78	78	72	75	136,000	750
2004-05-27	83	83	81	82	23,000	820
2004-05-26	74	81	74	81	27,000	810
2004-05-25	79	79	75	75	6,000	750
2004-05-24	74	74	74	74	2,000	740
2004-05-21	76	76	72	72	3,000	720
2004-05-20	75	78	75	75	22,000	750
2004-05-19	70	75	69	75	13,000	750
2004-05-18	65	66	65	66	24,000	660
2004-05-17	80	80	71	71	8,000	710
2004-05-14	79	79	76	76	9,000	760
2004-05-13	82	82	80	80	2,000	800
2004-05-12	79	79	77	77	4,000	770
2004-05-11	71	74	70	72	13,000	720
2004-05-10	77	82	70	71	58,000	710
2004-05-07	84	84	75	80	35,000	800
2004-05-06	91	91	86	86	17,000	860
2004-04-30	84	85	84	85	14,000	850
2004-04-28	82	84	82	84	14,000	840
2004-04-27	88	88	85	85	24,000	850
2004-04-26	88	88	86	88	22,000	880
2004-04-23	91	91	88	88	27,000	880
2004-04-22	91	91	85	89	47,000	890
2004-04-21	96	96	92	92	25,000	920
2004-04-20	96	96	91	95	23,000	950
2004-04-19	97	99	91	99	26,000	990
2004-04-16	99	100	97	97	81,000	970
2004-04-15	100	102	98	98	54,000	980
2004-04-14	101	101	97	99	114,000	990
2004-04-13	92	101	91	101	147,000	1,010
2004-04-12	85	92	85	90	30,000	900
2004-04-09	91	91	85	89	55,000	890
2004-04-08	93	93	91	91	53,000	910
2004-04-07	87	92	87	92	77,000	920
2004-04-06	87	87	86	87	13,000	870
2004-04-05	86	87	85	85	49,000	850
2004-04-02	86	86	84	86	14,000	860
2004-04-01	86	87	86	86	17,000	860
2004-03-31	85	89	85	88	54,000	880
2004-03-30	87	90	87	88	45,000	880
2004-03-29	87	90	87	88	42,000	880
2004-03-26	88	88	83	85	44,000	850
2004-03-25	82	88	82	82	54,000	820
2004-03-24	83	83	80	81	28,000	810
2004-03-23	80	80	76	80	12,000	800
2004-03-22	82	83	80	80	35,000	800
2004-03-19	83	84	79	80	54,000	800
2004-03-18	86	95	75	75	228,000	750
2004-03-17	77	81	72	81	75,000	810
2004-03-16	80	80	76	76	18,000	760
2004-03-15	75	78	71	71	31,000	710
2004-03-12	76	76	74	75	22,000	750
2004-03-11	77	79	76	76	21,000	760
2004-03-10	76	81	74	77	68,000	770
2004-03-09	74	75	73	74	22,000	740
2004-03-08	70	72	70	71	19,000	710
2004-03-05	69	70	67	67	20,000	670
2004-03-04	67	67	65	65	9,000	650
2004-03-03	66	68	65	68	14,000	680
2004-03-02	66	66	65	66	6,000	660
2004-03-01	68	68	68	68	5,000	680
2004-02-27	63	63	63	63	5,000	630
2004-02-26	65	65	64	64	7,000	640
2004-02-25	66	66	66	66	1,000	660
2004-02-24	66	66	66	66	1,000	660
2004-02-20	64	65	64	65	5,000	650
2004-02-19	70	70	67	67	6,000	670
2004-02-18	70	71	68	68	11,000	680
2004-02-17	65	69	65	69	4,000	690
2004-02-16	67	68	65	65	5,000	650
2004-02-13	64	64	63	63	7,000	630
2004-02-12	64	64	64	64	1,000	640
2004-02-10	65	65	65	65	1,000	650
2004-02-06	67	67	67	67	1,000	670
2004-02-04	65	65	63	64	8,000	640
2004-02-03	68	68	68	68	18,000	680
2004-02-02	69	69	69	69	5,000	690
2004-01-30	70	70	69	69	5,000	690
2004-01-29	71	71	70	70	6,000	700
2004-01-28	69	70	68	70	20,000	700
2004-01-27	70	70	65	68	22,000	680
2004-01-26	67	71	67	71	7,000	710
2004-01-23	67	68	67	67	23,000	670
2004-01-22	68	68	65	67	12,000	670
2004-01-21	69	69	68	68	6,000	680
2004-01-20	71	73	70	70	54,000	700
2004-01-19	66	70	66	70	24,000	700
2004-01-16	65	65	64	65	14,000	650
2004-01-15	63	65	63	63	15,000	630
2004-01-14	60	62	60	62	63,000	620
2004-01-13	60	60	59	60	21,000	600
2004-01-09	60	60	59	59	13,000	590
2004-01-08	59	59	59	59	2,000	590
2004-01-06	60	60	59	60	10,000	600
2004-01-05	59	60	59	60	4,000	600

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