1971 中央ビルト工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	80	80	80	80	23,000	800
2011-12-29	78	78	78	78	9,000	780
2011-12-28	79	79	77	77	10,000	770
2011-12-27	77	79	77	79	22,000	790
2011-12-26	80	80	77	77	35,000	770
2011-12-22	80	83	80	80	41,000	800
2011-12-21	81	81	79	79	22,000	790
2011-12-20	79	80	77	80	23,000	800
2011-12-19	82	82	80	81	30,000	810
2011-12-16	82	84	81	84	18,000	840
2011-12-15	84	84	81	83	46,000	830
2011-12-14	85	86	83	85	61,000	850
2011-12-13	84	85	82	85	31,000	850
2011-12-12	82	86	82	85	67,000	850
2011-12-09	82	82	81	82	18,000	820
2011-12-08	84	84	81	83	23,000	830
2011-12-07	82	84	82	83	10,000	830
2011-12-06	84	88	81	82	49,000	820
2011-12-05	86	88	84	84	130,000	840
2011-12-02	82	87	82	83	165,000	830
2011-12-01	81	81	78	81	88,000	810
2011-11-30	80	80	77	78	21,000	780
2011-11-29	79	79	78	79	10,000	790
2011-11-28	78	79	76	77	16,000	770
2011-11-25	79	79	77	78	19,000	780
2011-11-24	78	79	74	79	23,000	790
2011-11-22	74	78	73	78	30,000	780
2011-11-21	75	77	75	77	14,000	770
2011-11-18	76	77	73	75	31,000	750
2011-11-17	76	78	76	78	18,000	780
2011-11-16	80	80	77	77	42,000	770
2011-11-15	80	80	79	79	43,000	790
2011-11-14	78	82	78	79	77,000	790
2011-11-11	78	78	77	77	27,000	770
2011-11-10	81	81	77	78	61,000	780
2011-11-09	81	83	80	82	36,000	820
2011-11-08	83	83	81	81	32,000	810
2011-11-07	82	84	81	83	31,000	830
2011-11-04	80	83	80	82	23,000	820
2011-11-02	78	79	77	79	21,000	790
2011-11-01	78	82	78	79	69,000	790
2011-10-31	82	83	81	82	30,000	820
2011-10-28	84	84	83	83	24,000	830
2011-10-27	83	84	82	84	9,000	840
2011-10-26	83	84	80	84	57,000	840
2011-10-25	85	86	83	84	185,000	840
2011-10-24	89	92	89	90	37,000	900
2011-10-21	89	92	88	89	78,000	890
2011-10-20	87	89	85	89	55,000	890
2011-10-19	88	90	87	87	55,000	870
2011-10-18	87	88	83	88	78,000	880
2011-10-17	86	88	85	87	102,000	870
2011-10-14	90	91	83	84	399,000	840
2011-10-13	80	98	80	91	482,000	910
2011-10-12	77	78	77	78	13,000	780
2011-10-11	78	79	77	77	32,000	770
2011-10-07	74	76	74	76	15,000	760
2011-10-06	73	75	73	74	25,000	740
2011-10-05	78	78	72	75	74,000	750
2011-10-04	78	79	77	78	14,000	780
2011-10-03	78	81	78	79	33,000	790
2011-09-30	81	81	80	81	25,000	810
2011-09-29	78	81	78	81	11,000	810
2011-09-28	81	81	79	80	31,000	800
2011-09-27	78	79	77	77	24,000	770
2011-09-26	80	80	76	77	54,000	770
2011-09-22	83	85	82	83	57,000	830
2011-09-21	86	88	86	87	43,000	870
2011-09-20	88	88	84	88	52,000	880
2011-09-16	88	90	88	89	19,000	890
2011-09-15	89	90	88	89	26,000	890
2011-09-14	91	91	88	88	43,000	880
2011-09-13	95	95	89	92	56,000	920
2011-09-12	89	92	89	91	25,000	910
2011-09-09	92	93	91	92	12,000	920
2011-09-08	91	91	89	89	11,000	890
2011-09-07	91	91	91	91	4,000	910
2011-09-06	92	92	90	90	10,000	900
2011-09-05	95	95	94	94	8,000	940
2011-09-02	95	95	94	94	7,000	940
2011-09-01	92	96	92	96	7,000	960
2011-08-31	96	96	93	93	26,000	930
2011-08-30	94	96	94	96	17,000	960
2011-08-29	93	94	91	94	17,000	940
2011-08-26	89	93	89	93	14,000	930
2011-08-25	91	91	89	91	20,000	910
2011-08-24	90	91	90	90	17,000	900
2011-08-23	88	90	87	90	15,000	900
2011-08-22	92	92	90	90	5,000	900
2011-08-19	92	92	90	90	40,000	900
2011-08-18	95	95	94	94	13,000	940
2011-08-17	94	97	93	97	16,000	970
2011-08-15	97	97	92	96	33,000	960
2011-08-12	97	97	94	96	35,000	960
2011-08-11	88	99	88	99	71,000	990
2011-08-10	92	94	90	92	32,000	920
2011-08-09	88	91	85	91	53,000	910
2011-08-08	93	94	91	92	53,000	920
2011-08-05	95	96	93	96	92,000	960
2011-08-04	99	100	99	100	13,000	1,000
2011-08-03	100	100	98	99	39,000	990
2011-08-02	102	104	101	102	31,000	1,020
2011-08-01	103	104	102	103	14,000	1,030
2011-07-29	102	104	99	101	28,000	1,010
2011-07-28	102	104	101	102	19,000	1,020
2011-07-27	105	105	103	104	32,000	1,040
2011-07-26	105	106	105	106	16,000	1,060
2011-07-25	108	108	104	106	16,000	1,060
2011-07-22	106	106	105	106	26,000	1,060
2011-07-21	108	108	106	106	29,000	1,060
2011-07-20	104	108	104	108	47,000	1,080
2011-07-19	105	105	103	104	9,000	1,040
2011-07-15	104	105	103	105	36,000	1,050
2011-07-14	105	106	103	104	30,000	1,040
2011-07-13	104	106	103	106	24,000	1,060
2011-07-12	107	107	105	106	22,000	1,060
2011-07-11	108	108	107	108	18,000	1,080
2011-07-08	107	109	107	108	50,000	1,080
2011-07-07	108	108	106	107	56,000	1,070
2011-07-06	110	110	108	108	41,000	1,080
2011-07-05	109	110	106	109	32,000	1,090
2011-07-04	112	112	109	110	15,000	1,100
2011-07-01	111	113	108	110	86,000	1,100
2011-06-30	115	115	111	112	82,000	1,120
2011-06-29	115	119	113	115	621,000	1,150
2011-06-28	109	115	109	115	584,000	1,150
2011-06-27	108	110	105	109	94,000	1,090
2011-06-24	107	112	107	110	311,000	1,100
2011-06-23	101	108	99	108	187,000	1,080
2011-06-22	101	103	100	101	33,000	1,010
2011-06-21	99	101	99	100	23,000	1,000
2011-06-20	101	101	101	101	2,000	1,010
2011-06-17	102	104	99	99	41,000	990
2011-06-16	102	104	99	101	61,000	1,010
2011-06-15	102	104	101	102	21,000	1,020
2011-06-14	100	102	100	102	80,000	1,020
2011-06-13	95	99	93	98	34,000	980
2011-06-10	98	98	97	97	14,000	970
2011-06-09	96	97	96	97	2,000	970
2011-06-08	97	98	94	96	41,000	960
2011-06-07	95	101	94	97	24,000	970
2011-06-06	98	98	96	96	21,000	960
2011-06-03	100	100	98	98	26,000	980
2011-06-02	99	105	99	102	93,000	1,020
2011-06-01	102	102	99	102	16,000	1,020
2011-05-31	96	103	96	102	38,000	1,020
2011-05-30	96	96	95	95	14,000	950
2011-05-27	93	94	92	94	34,000	940
2011-05-26	95	95	93	93	29,000	930
2011-05-25	95	95	94	94	49,000	940
2011-05-24	98	98	95	96	34,000	960
2011-05-23	101	101	96	97	83,000	970
2011-05-20	105	105	101	103	80,000	1,030
2011-05-19	111	111	105	109	47,000	1,090
2011-05-18	105	110	105	110	11,000	1,100
2011-05-17	106	108	105	106	31,000	1,060
2011-05-16	105	117	104	110	46,000	1,100
2011-05-13	108	108	105	106	35,000	1,060
2011-05-12	113	113	108	110	43,000	1,100
2011-05-11	115	115	114	114	29,000	1,140
2011-05-10	117	117	115	115	40,000	1,150
2011-05-09	121	121	116	118	70,000	1,180
2011-05-06	111	117	110	117	127,000	1,170
2011-05-02	108	111	108	111	66,000	1,110
2011-04-28	105	105	103	105	44,000	1,050
2011-04-27	105	106	103	105	45,000	1,050
2011-04-26	110	111	102	106	86,000	1,060
2011-04-25	110	111	108	108	64,000	1,080
2011-04-22	109	109	102	108	165,000	1,080
2011-04-21	121	121	111	112	100,000	1,120
2011-04-20	120	121	118	120	68,000	1,200
2011-04-19	125	125	120	120	66,000	1,200
2011-04-18	129	129	124	126	91,000	1,260
2011-04-15	130	131	126	126	184,000	1,260
2011-04-14	123	129	122	126	191,000	1,260
2011-04-13	125	126	121	124	76,000	1,240
2011-04-12	126	129	122	122	108,000	1,220
2011-04-11	126	130	124	126	217,000	1,260
2011-04-08	122	130	122	123	124,000	1,230
2011-04-07	132	133	123	123	129,000	1,230
2011-04-06	136	139	128	129	213,000	1,290
2011-04-05	141	150	135	139	928,000	1,390
2011-04-04	118	151	117	140	2,906,000	1,400
2011-04-01	113	120	112	115	254,000	1,150
2011-03-31	120	120	115	116	120,000	1,160
2011-03-30	121	125	117	117	246,000	1,170
2011-03-29	106	123	104	116	531,000	1,160
2011-03-28	124	126	112	112	296,000	1,120
2011-03-25	140	140	125	129	423,000	1,290
2011-03-24	143	152	136	140	714,000	1,400
2011-03-23	144	148	130	140	939,000	1,400
2011-03-22	156	165	140	149	2,353,000	1,490
2011-03-18	140	154	122	147	3,631,000	1,470
2011-03-17	76	110	75	110	1,214,000	1,100
2011-03-16	84	89	76	80	390,000	800
2011-03-15	102	102	63	84	1,086,000	840
2011-03-14	112	112	112	112	654,000	1,120
2011-03-11	74	82	74	82	105,000	820
2011-03-10	75	75	74	74	47,000	740
2011-03-09	76	79	75	76	60,000	760
2011-03-08	78	82	76	76	277,000	760
2011-03-07	76	78	75	77	78,000	770
2011-03-04	73	76	73	76	164,000	760
2011-03-03	72	73	71	73	36,000	730
2011-03-02	72	72	72	72	12,000	720
2011-03-01	74	74	72	72	15,000	720
2011-02-28	71	72	69	72	33,000	720
2011-02-25	70	71	70	71	9,000	710
2011-02-24	71	71	70	70	6,000	700
2011-02-23	71	72	71	72	21,000	720
2011-02-22	72	72	72	72	13,000	720
2011-02-21	73	73	72	72	28,000	720
2011-02-18	73	73	71	73	39,000	730
2011-02-17	70	73	70	71	32,000	710
2011-02-16	71	71	70	70	6,000	700
2011-02-15	71	71	70	70	17,000	700
2011-02-14	71	71	70	71	23,000	710
2011-02-10	72	72	71	71	29,000	710
2011-02-09	74	74	71	72	30,000	720
2011-02-08	73	75	73	73	45,000	730
2011-02-07	72	72	71	72	13,000	720
2011-02-04	73	74	72	72	67,000	720
2011-02-03	70	72	70	72	66,000	720
2011-02-02	70	70	70	70	5,000	700
2011-02-01	69	69	69	69	5,000	690
2011-01-31	69	69	67	68	20,000	680
2011-01-28	70	70	69	69	23,000	690
2011-01-27	70	70	69	69	20,000	690
2011-01-26	68	69	68	68	30,000	680
2011-01-25	69	69	68	69	11,000	690
2011-01-24	67	68	67	68	17,000	680
2011-01-21	69	69	67	67	48,000	670
2011-01-20	69	69	68	69	34,000	690
2011-01-19	68	70	68	69	43,000	690
2011-01-18	68	68	67	68	22,000	680
2011-01-17	69	70	68	69	46,000	690
2011-01-14	71	71	69	70	32,000	700
2011-01-13	71	71	68	69	29,000	690
2011-01-12	70	70	69	69	22,000	690
2011-01-11	67	69	67	69	45,000	690
2011-01-07	67	67	66	67	33,000	670
2011-01-06	65	66	64	65	18,000	650
2011-01-05	64	64	63	64	4,000	640
2011-01-04	63	64	63	64	29,000	640

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