1971 中央ビルト工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	104	104	102	102	104,000	1,020
2012-12-27	105	105	103	104	120,000	1,040
2012-12-26	103	105	102	103	66,000	1,030
2012-12-25	101	103	101	103	76,000	1,030
2012-12-21	103	104	100	100	98,000	1,000
2012-12-20	103	103	101	102	72,000	1,020
2012-12-19	103	104	102	103	127,000	1,030
2012-12-18	99	102	98	102	193,000	1,020
2012-12-17	98	100	97	98	116,000	980
2012-12-14	97	98	95	98	93,000	980
2012-12-13	98	98	96	98	62,000	980
2012-12-12	96	98	95	98	109,000	980
2012-12-11	97	99	95	96	285,000	960
2012-12-10	93	96	93	94	179,000	940
2012-12-07	90	90	89	90	68,000	900
2012-12-06	89	90	88	90	42,000	900
2012-12-05	90	90	88	88	75,000	880
2012-12-04	89	90	88	89	68,000	890
2012-12-03	90	92	88	89	119,000	890
2012-11-30	88	88	87	88	46,000	880
2012-11-29	86	88	85	88	36,000	880
2012-11-28	87	87	85	85	54,000	850
2012-11-27	88	88	88	88	32,000	880
2012-11-26	86	89	86	88	68,000	880
2012-11-22	85	86	84	86	16,000	860
2012-11-21	84	86	84	85	11,000	850
2012-11-20	85	85	83	85	59,000	850
2012-11-19	87	87	84	84	63,000	840
2012-11-16	86	86	85	85	94,000	850
2012-11-15	87	89	84	86	204,000	860
2012-11-14	86	88	84	88	62,000	880
2012-11-13	84	85	84	85	53,000	850
2012-11-12	86	86	85	85	26,000	850
2012-11-09	85	85	84	84	32,000	840
2012-11-08	86	87	85	85	16,000	850
2012-11-07	87	87	86	87	18,000	870
2012-11-06	88	89	88	88	22,000	880
2012-11-05	87	88	86	88	17,000	880
2012-11-02	88	88	86	87	22,000	870
2012-11-01	87	89	87	87	11,000	870
2012-10-31	85	87	85	87	23,000	870
2012-10-30	88	88	85	85	30,000	850
2012-10-29	91	92	83	88	132,000	880
2012-10-26	91	92	89	90	60,000	900
2012-10-25	89	92	88	90	78,000	900
2012-10-24	85	91	85	90	229,000	900
2012-10-23	84	88	83	87	70,000	870
2012-10-22	81	85	81	84	43,000	840
2012-10-19	82	83	81	83	68,000	830
2012-10-18	78	82	78	81	78,000	810
2012-10-17	78	79	77	78	17,000	780
2012-10-16	77	77	76	77	9,000	770
2012-10-15	78	78	78	78	1,000	780
2012-10-12	78	78	77	77	18,000	770
2012-10-11	77	77	77	77	8,000	770
2012-10-10	78	78	77	77	18,000	770
2012-10-09	78	79	77	79	18,000	790
2012-10-05	78	78	78	78	1,000	780
2012-10-04	77	77	76	76	10,000	760
2012-10-03	76	77	76	77	7,000	770
2012-10-02	77	77	76	76	16,000	760
2012-10-01	77	77	76	77	18,000	770
2012-09-28	77	77	77	77	1,000	770
2012-09-27	76	77	76	77	7,000	770
2012-09-26	76	78	76	77	17,000	770
2012-09-25	77	78	76	76	44,000	760
2012-09-24	79	79	77	77	15,000	770
2012-09-21	78	79	78	79	5,000	790
2012-09-20	80	80	78	79	23,000	790
2012-09-19	80	80	77	79	47,000	790
2012-09-18	79	81	77	79	78,000	790
2012-09-14	78	80	78	80	19,000	800
2012-09-13	79	79	78	79	5,000	790
2012-09-12	78	79	78	79	11,000	790
2012-09-11	79	79	78	78	18,000	780
2012-09-10	78	79	78	79	4,000	790
2012-09-07	76	79	76	77	8,000	770
2012-09-06	76	76	74	75	32,000	750
2012-09-05	79	80	77	77	46,000	770
2012-09-04	78	78	78	78	5,000	780
2012-09-03	79	80	78	78	20,000	780
2012-08-31	76	81	76	80	25,000	800
2012-08-30	78	79	77	78	29,000	780
2012-08-29	76	77	76	76	34,000	760
2012-08-28	78	78	76	77	37,000	770
2012-08-27	77	79	77	79	26,000	790
2012-08-24	78	78	77	77	23,000	770
2012-08-23	78	79	77	78	12,000	780
2012-08-22	79	79	78	78	14,000	780
2012-08-21	79	80	79	80	17,000	800
2012-08-20	79	80	79	79	23,000	790
2012-08-17	77	79	77	79	28,000	790
2012-08-16	77	78	76	78	17,000	780
2012-08-15	77	79	76	76	53,000	760
2012-08-14	79	80	77	77	52,000	770
2012-08-13	80	80	78	79	53,000	790
2012-08-10	77	77	77	77	8,000	770
2012-08-09	76	76	76	76	1,000	760
2012-08-08	76	77	76	76	8,000	760
2012-08-07	74	76	74	76	46,000	760
2012-08-06	75	75	75	75	8,000	750
2012-08-03	76	77	72	73	60,000	730
2012-08-02	79	79	76	76	16,000	760
2012-08-01	79	79	78	78	12,000	780
2012-07-31	80	80	79	79	8,000	790
2012-07-30	80	82	79	80	25,000	800
2012-07-27	77	79	77	79	20,000	790
2012-07-26	77	78	77	78	15,000	780
2012-07-25	75	76	74	76	29,000	760
2012-07-24	77	78	74	78	25,000	780
2012-07-23	81	81	77	77	25,000	770
2012-07-20	83	83	81	81	16,000	810
2012-07-19	83	83	81	83	8,000	830
2012-07-18	85	85	83	83	10,000	830
2012-07-17	86	86	85	85	8,000	850
2012-07-13	84	85	83	85	8,000	850
2012-07-12	86	88	84	84	13,000	840
2012-07-11	87	87	85	85	11,000	850
2012-07-10	88	88	88	88	3,000	880
2012-07-09	89	89	89	89	1,000	890
2012-07-06	90	90	90	90	2,000	900
2012-07-05	89	89	89	89	19,000	890
2012-07-04	89	90	88	90	25,000	900
2012-07-03	91	91	89	89	24,000	890
2012-07-02	91	91	89	90	18,000	900
2012-06-29	90	90	89	89	11,000	890
2012-06-28	88	89	85	88	40,000	880
2012-06-27	89	89	89	89	2,000	890
2012-06-26	91	91	88	90	17,000	900
2012-06-25	92	93	90	92	55,000	920
2012-06-22	89	92	89	91	48,000	910
2012-06-21	89	91	88	89	71,000	890
2012-06-20	86	88	86	87	29,000	870
2012-06-19	82	89	82	85	97,000	850
2012-06-18	83	83	81	82	22,000	820
2012-06-15	81	81	78	81	21,000	810
2012-06-14	79	80	79	80	4,000	800
2012-06-13	81	81	81	81	9,000	810
2012-06-12	80	80	78	80	14,000	800
2012-06-11	77	83	77	82	17,000	820
2012-06-08	80	80	77	77	10,000	770
2012-06-07	80	81	79	79	6,000	790
2012-06-06	77	78	75	77	12,000	770
2012-06-05	73	76	72	76	15,000	760
2012-06-04	76	76	73	73	24,000	730
2012-06-01	77	77	77	77	6,000	770
2012-05-31	81	82	81	82	4,000	820
2012-05-30	84	84	81	81	6,000	810
2012-05-29	83	83	81	81	6,000	810
2012-05-28	82	83	82	83	3,000	830
2012-05-25	79	80	78	80	5,000	800
2012-05-24	82	82	77	78	29,000	780
2012-05-23	84	84	82	82	20,000	820
2012-05-22	83	84	82	84	43,000	840
2012-05-21	78	81	77	79	35,000	790
2012-05-18	77	77	73	73	12,000	730
2012-05-17	75	77	75	75	5,000	750
2012-05-16	71	78	71	78	10,000	780
2012-05-15	73	73	69	73	31,000	730
2012-05-14	79	80	73	73	72,000	730
2012-05-11	81	82	78	79	39,000	790
2012-05-10	80	80	80	80	20,000	800
2012-05-09	83	83	79	79	50,000	790
2012-05-08	85	85	83	83	31,000	830
2012-05-07	86	86	84	84	31,000	840
2012-05-02	88	88	87	87	30,000	870
2012-05-01	90	90	87	87	28,000	870
2012-04-27	89	90	89	90	3,000	900
2012-04-26	91	91	89	90	31,000	900
2012-04-25	91	92	91	91	23,000	910
2012-04-24	92	92	88	90	71,000	900
2012-04-23	96	96	92	93	22,000	930
2012-04-20	93	95	93	95	13,000	950
2012-04-19	93	93	93	93	3,000	930
2012-04-18	94	94	91	92	8,000	920
2012-04-17	92	94	92	92	29,000	920
2012-04-16	89	92	88	92	57,000	920
2012-04-13	89	90	89	89	8,000	890
2012-04-12	90	90	88	88	21,000	880
2012-04-11	91	91	86	89	122,000	890
2012-04-10	93	93	92	92	4,000	920
2012-04-09	92	92	92	92	7,000	920
2012-04-06	93	94	91	92	37,000	920
2012-04-05	94	94	93	94	13,000	940
2012-04-04	99	99	96	96	19,000	960
2012-04-03	98	99	98	98	14,000	980
2012-04-02	99	99	98	99	25,000	990
2012-03-30	97	99	97	99	17,000	990
2012-03-29	98	98	97	98	19,000	980
2012-03-28	97	98	95	96	12,000	960
2012-03-27	97	98	95	97	33,000	970
2012-03-26	98	98	95	96	54,000	960
2012-03-23	98	99	97	98	12,000	980
2012-03-22	99	99	98	98	11,000	980
2012-03-21	100	100	97	99	38,000	990
2012-03-19	99	100	97	100	47,000	1,000
2012-03-16	100	100	100	100	6,000	1,000
2012-03-15	100	101	100	101	31,000	1,010
2012-03-14	100	102	100	100	66,000	1,000
2012-03-13	100	101	99	100	81,000	1,000
2012-03-12	103	103	100	100	76,000	1,000
2012-03-09	102	102	101	101	26,000	1,010
2012-03-08	102	102	100	101	43,000	1,010
2012-03-07	100	102	99	102	46,000	1,020
2012-03-06	103	103	98	102	141,000	1,020
2012-03-05	102	105	100	100	96,000	1,000
2012-03-02	106	106	102	104	40,000	1,040
2012-03-01	102	109	102	105	275,000	1,050
2012-02-29	106	106	102	102	221,000	1,020
2012-02-28	104	105	101	103	158,000	1,030
2012-02-27	102	102	100	100	99,000	1,000
2012-02-24	101	103	99	100	176,000	1,000
2012-02-23	99	103	96	102	185,000	1,020
2012-02-22	95	99	95	98	96,000	980
2012-02-21	94	95	94	95	31,000	950
2012-02-20	93	95	93	93	48,000	930
2012-02-17	93	96	93	93	55,000	930
2012-02-16	95	95	92	93	79,000	930
2012-02-15	97	97	91	95	351,000	950
2012-02-14	97	100	97	100	46,000	1,000
2012-02-13	100	100	97	97	63,000	970
2012-02-10	100	101	98	100	82,000	1,000
2012-02-09	101	102	100	100	79,000	1,000
2012-02-08	103	104	100	101	132,000	1,010
2012-02-07	105	109	101	103	298,000	1,030
2012-02-06	102	113	100	105	689,000	1,050
2012-02-03	99	100	97	100	129,000	1,000
2012-02-02	97	99	97	98	71,000	980
2012-02-01	93	98	93	96	125,000	960
2012-01-31	94	95	93	93	73,000	930
2012-01-30	98	98	95	95	85,000	950
2012-01-27	92	100	92	97	242,000	970
2012-01-26	95	96	91	91	65,000	910
2012-01-25	93	95	93	95	51,000	950
2012-01-24	96	96	92	94	37,000	940
2012-01-23	92	96	92	96	28,000	960
2012-01-20	95	95	91	91	74,000	910
2012-01-19	95	96	94	95	86,000	950
2012-01-18	100	100	94	96	259,000	960
2012-01-17	91	105	88	95	527,000	950
2012-01-16	88	91	88	90	51,000	900
2012-01-13	88	91	87	90	83,000	900
2012-01-12	87	89	87	87	52,000	870
2012-01-11	88	92	85	87	220,000	870
2012-01-10	83	86	83	85	74,000	850
2012-01-06	83	84	83	83	37,000	830
2012-01-05	81	84	81	84	30,000	840
2012-01-04	80	82	78	80	19,000	800

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