1971 中央ビルト工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	158	163	156	156	301,000	1,560
2013-12-27	166	166	156	161	646,000	1,610
2013-12-26	154	180	154	165	2,771,000	1,650
2013-12-25	128	176	127	159	1,133,000	1,590
2013-12-24	128	130	127	128	130,000	1,280
2013-12-20	129	130	128	128	81,000	1,280
2013-12-19	131	131	127	128	131,000	1,280
2013-12-18	130	131	129	130	60,000	1,300
2013-12-17	130	133	129	131	96,000	1,310
2013-12-16	134	134	129	129	109,000	1,290
2013-12-13	132	134	131	134	116,000	1,340
2013-12-12	131	136	131	134	345,000	1,340
2013-12-11	134	134	130	132	123,000	1,320
2013-12-10	136	139	132	133	654,000	1,330
2013-12-09	134	138	133	136	377,000	1,360
2013-12-06	131	134	131	134	268,000	1,340
2013-12-05	130	133	130	132	179,000	1,320
2013-12-04	130	131	129	130	47,000	1,300
2013-12-03	131	132	130	132	39,000	1,320
2013-12-02	129	131	128	131	87,000	1,310
2013-11-29	129	133	127	128	279,000	1,280
2013-11-28	128	129	127	129	68,000	1,290
2013-11-27	128	128	127	128	27,000	1,280
2013-11-26	127	128	126	128	22,000	1,280
2013-11-25	127	128	127	127	44,000	1,270
2013-11-22	127	130	127	127	99,000	1,270
2013-11-21	128	130	125	127	112,000	1,270
2013-11-20	130	130	128	129	59,000	1,290
2013-11-19	131	131	128	129	78,000	1,290
2013-11-18	132	133	131	132	135,000	1,320
2013-11-15	131	135	129	133	194,000	1,330
2013-11-14	140	140	132	132	923,000	1,320
2013-11-13	130	136	128	135	307,000	1,350
2013-11-12	126	130	126	130	78,000	1,300
2013-11-11	128	128	126	126	21,000	1,260
2013-11-08	127	127	126	126	38,000	1,260
2013-11-07	128	129	126	126	119,000	1,260
2013-11-06	126	129	126	128	104,000	1,280
2013-11-05	128	128	124	126	41,000	1,260
2013-11-01	126	127	124	127	57,000	1,270
2013-10-31	127	129	125	126	90,000	1,260
2013-10-30	128	130	127	127	55,000	1,270
2013-10-29	128	129	125	127	225,000	1,270
2013-10-28	128	131	126	129	140,000	1,290
2013-10-25	130	130	128	130	29,000	1,300
2013-10-24	127	130	127	130	36,000	1,300
2013-10-23	131	131	128	129	49,000	1,290
2013-10-22	129	131	129	130	100,000	1,300
2013-10-21	128	129	128	129	32,000	1,290
2013-10-18	128	128	127	128	24,000	1,280
2013-10-17	127	130	127	128	64,000	1,280
2013-10-16	128	130	128	128	31,000	1,280
2013-10-15	125	132	125	131	261,000	1,310
2013-10-11	125	127	124	124	60,000	1,240
2013-10-10	125	125	121	121	78,000	1,210
2013-10-09	120	124	120	124	43,000	1,240
2013-10-08	119	123	117	123	45,000	1,230
2013-10-07	125	125	122	122	21,000	1,220
2013-10-04	125	129	122	129	39,000	1,290
2013-10-03	125	127	125	127	33,000	1,270
2013-10-02	129	130	125	125	95,000	1,250
2013-10-01	130	130	127	130	137,000	1,300
2013-09-30	132	132	129	130	37,000	1,300
2013-09-27	133	138	132	132	135,000	1,320
2013-09-26	127	132	125	131	81,000	1,310
2013-09-25	136	141	127	127	333,000	1,270
2013-09-24	132	134	130	134	143,000	1,340
2013-09-20	127	135	127	133	380,000	1,330
2013-09-19	126	129	126	129	63,000	1,290
2013-09-18	131	131	125	126	105,000	1,260
2013-09-17	128	131	128	131	267,000	1,310
2013-09-13	127	129	125	127	86,000	1,270
2013-09-12	124	127	123	124	57,000	1,240
2013-09-11	131	132	121	124	207,000	1,240
2013-09-10	115	132	115	129	518,000	1,290
2013-09-09	116	116	110	112	185,000	1,120
2013-09-06	108	108	107	107	17,000	1,070
2013-09-05	109	109	108	109	20,000	1,090
2013-09-04	109	109	107	109	22,000	1,090
2013-09-03	112	112	107	108	56,000	1,080
2013-09-02	104	109	104	109	31,000	1,090
2013-08-30	105	105	103	104	24,000	1,040
2013-08-29	107	107	103	103	57,000	1,030
2013-08-28	107	107	104	105	48,000	1,050
2013-08-27	109	109	108	108	31,000	1,080
2013-08-26	110	110	110	110	6,000	1,100
2013-08-23	110	111	109	109	43,000	1,090
2013-08-22	108	109	108	109	8,000	1,090
2013-08-21	109	110	109	109	9,000	1,090
2013-08-20	112	112	110	110	31,000	1,100
2013-08-19	110	112	110	111	8,000	1,110
2013-08-16	110	110	110	110	23,000	1,100
2013-08-15	110	110	108	110	40,000	1,100
2013-08-14	110	112	109	111	58,000	1,110
2013-08-13	105	107	105	107	18,000	1,070
2013-08-12	105	107	104	104	63,000	1,040
2013-08-09	109	112	109	111	32,000	1,110
2013-08-08	109	110	109	109	30,000	1,090
2013-08-07	110	111	109	110	38,000	1,100
2013-08-06	110	111	109	111	52,000	1,110
2013-08-05	108	111	108	110	63,000	1,100
2013-08-02	108	109	107	108	31,000	1,080
2013-08-01	106	107	103	106	58,000	1,060
2013-07-31	107	108	107	107	19,000	1,070
2013-07-30	106	110	106	110	37,000	1,100
2013-07-29	111	111	105	105	49,000	1,050
2013-07-26	111	112	111	111	19,000	1,110
2013-07-25	114	114	112	112	19,000	1,120
2013-07-24	112	114	112	113	63,000	1,130
2013-07-23	115	117	111	112	96,000	1,120
2013-07-22	118	118	115	115	42,000	1,150
2013-07-19	116	118	115	116	55,000	1,160
2013-07-18	115	116	115	116	13,000	1,160
2013-07-17	115	115	114	115	33,000	1,150
2013-07-16	115	116	114	115	49,000	1,150
2013-07-12	115	116	114	115	39,000	1,150
2013-07-11	115	116	114	115	19,000	1,150
2013-07-10	116	116	113	114	54,000	1,140
2013-07-09	115	117	114	117	22,000	1,170
2013-07-08	117	118	113	115	69,000	1,150
2013-07-05	114	116	113	114	49,000	1,140
2013-07-04	112	114	112	113	23,000	1,130
2013-07-03	114	114	110	111	35,000	1,110
2013-07-02	111	113	110	113	84,000	1,130
2013-07-01	109	110	106	110	31,000	1,100
2013-06-28	106	107	105	107	45,000	1,070
2013-06-27	103	103	102	103	16,000	1,030
2013-06-26	104	106	102	102	41,000	1,020
2013-06-25	104	105	103	103	20,000	1,030
2013-06-24	106	108	105	105	30,000	1,050
2013-06-21	106	106	104	106	46,000	1,060
2013-06-20	108	110	107	108	46,000	1,080
2013-06-19	109	111	106	108	72,000	1,080
2013-06-18	106	109	106	108	15,000	1,080
2013-06-17	105	107	105	107	13,000	1,070
2013-06-14	107	107	105	105	11,000	1,050
2013-06-13	106	106	104	105	37,000	1,050
2013-06-12	104	108	103	108	48,000	1,080
2013-06-11	107	110	107	109	50,000	1,090
2013-06-10	106	109	102	107	90,000	1,070
2013-06-07	104	104	97	104	124,000	1,040
2013-06-06	112	113	106	110	84,000	1,100
2013-06-05	116	117	114	114	31,000	1,140
2013-06-04	113	115	110	115	59,000	1,150
2013-06-03	116	116	114	115	31,000	1,150
2013-05-31	118	120	116	117	39,000	1,170
2013-05-30	121	121	116	118	118,000	1,180
2013-05-29	123	124	121	124	21,000	1,240
2013-05-28	120	122	120	122	19,000	1,220
2013-05-27	123	123	119	121	60,000	1,210
2013-05-24	125	127	120	125	125,000	1,250
2013-05-23	131	131	123	124	225,000	1,240
2013-05-22	132	132	130	130	174,000	1,300
2013-05-21	135	135	127	132	467,000	1,320
2013-05-20	134	136	133	136	269,000	1,360
2013-05-17	130	133	127	133	89,000	1,330
2013-05-16	128	131	122	131	158,000	1,310
2013-05-15	137	137	127	130	264,000	1,300
2013-05-14	133	136	132	136	223,000	1,360
2013-05-13	132	135	131	134	294,000	1,340
2013-05-10	130	135	130	132	311,000	1,320
2013-05-09	128	130	128	129	103,000	1,290
2013-05-08	128	131	128	128	190,000	1,280
2013-05-07	128	128	125	126	113,000	1,260
2013-05-02	127	127	122	127	57,000	1,270
2013-05-01	129	129	127	127	16,000	1,270
2013-04-30	128	129	126	129	25,000	1,290
2013-04-26	128	128	127	127	53,000	1,270
2013-04-25	130	130	127	128	133,000	1,280
2013-04-24	133	133	129	130	237,000	1,300
2013-04-23	126	132	126	128	499,000	1,280
2013-04-22	127	127	124	126	149,000	1,260
2013-04-19	124	125	123	124	98,000	1,240
2013-04-18	126	131	123	123	950,000	1,230
2013-04-17	122	126	122	126	148,000	1,260
2013-04-16	121	122	116	121	56,000	1,210
2013-04-15	124	124	122	124	12,000	1,240
2013-04-12	122	124	120	124	38,000	1,240
2013-04-11	124	125	120	122	75,000	1,220
2013-04-10	122	123	120	123	102,000	1,230
2013-04-09	120	121	119	120	47,000	1,200
2013-04-08	120	122	120	120	51,000	1,200
2013-04-05	120	121	118	119	95,000	1,190
2013-04-04	113	115	113	115	15,000	1,150
2013-04-03	115	116	115	116	21,000	1,160
2013-04-02	112	115	109	113	61,000	1,130
2013-04-01	120	121	115	115	64,000	1,150
2013-03-29	121	121	120	120	22,000	1,200
2013-03-28	123	123	120	121	68,000	1,210
2013-03-27	123	124	123	123	10,000	1,230
2013-03-26	123	125	122	125	59,000	1,250
2013-03-25	127	127	124	125	140,000	1,250
2013-03-22	126	128	126	127	165,000	1,270
2013-03-21	124	129	124	129	220,000	1,290
2013-03-19	126	127	125	125	213,000	1,250
2013-03-18	125	127	124	126	157,000	1,260
2013-03-15	123	126	123	126	131,000	1,260
2013-03-14	120	125	120	125	67,000	1,250
2013-03-13	118	123	118	121	52,000	1,210
2013-03-12	120	121	119	120	47,000	1,200
2013-03-11	118	120	118	119	42,000	1,190
2013-03-08	118	119	117	118	29,000	1,180
2013-03-07	120	120	117	118	50,000	1,180
2013-03-06	118	119	116	118	59,000	1,180
2013-03-05	118	120	118	118	22,000	1,180
2013-03-04	117	119	117	118	82,000	1,180
2013-03-01	114	117	114	115	31,000	1,150
2013-02-28	116	116	113	114	47,000	1,140
2013-02-27	114	117	112	116	76,000	1,160
2013-02-26	112	112	111	112	79,000	1,120
2013-02-25	116	116	113	114	55,000	1,140
2013-02-22	113	115	112	114	68,000	1,140
2013-02-21	115	115	113	115	36,000	1,150
2013-02-20	115	117	114	115	28,000	1,150
2013-02-19	112	116	111	114	87,000	1,140
2013-02-18	110	113	110	112	149,000	1,120
2013-02-15	120	120	109	112	259,000	1,120
2013-02-14	122	125	119	124	100,000	1,240
2013-02-13	128	129	120	123	219,000	1,230
2013-02-12	131	132	127	128	79,000	1,280
2013-02-08	134	134	129	130	168,000	1,300
2013-02-07	130	133	128	133	187,000	1,330
2013-02-06	129	132	127	130	203,000	1,300
2013-02-05	127	128	126	128	131,000	1,280
2013-02-04	125	130	123	129	217,000	1,290
2013-02-01	121	123	120	123	74,000	1,230
2013-01-31	121	122	120	121	27,000	1,210
2013-01-30	119	122	119	120	69,000	1,200
2013-01-29	118	119	116	119	63,000	1,190
2013-01-28	119	119	116	118	51,000	1,180
2013-01-25	121	121	118	118	80,000	1,180
2013-01-24	116	118	116	118	39,000	1,180
2013-01-23	120	120	116	117	144,000	1,170
2013-01-22	123	126	121	123	146,000	1,230
2013-01-21	124	124	121	121	167,000	1,210
2013-01-18	121	126	118	125	565,000	1,250
2013-01-17	113	119	111	119	901,000	1,190
2013-01-16	108	113	107	111	1,089,000	1,110
2013-01-15	109	109	106	107	234,000	1,070
2013-01-11	109	110	105	107	297,000	1,070
2013-01-10	108	109	106	109	211,000	1,090
2013-01-09	104	107	103	107	97,000	1,070
2013-01-08	107	107	102	104	288,000	1,040
2013-01-07	104	108	104	108	154,000	1,080
2013-01-04	103	104	99	103	268,000	1,030

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31