1971 中央ビルト工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	113	122	113	115	660,000	1,150
2016-12-29	113	113	112	113	39,000	1,130
2016-12-28	112	114	112	114	14,000	1,140
2016-12-27	113	113	112	112	82,000	1,120
2016-12-26	114	115	113	113	89,000	1,130
2016-12-22	114	115	113	114	53,000	1,140
2016-12-21	114	116	114	114	88,000	1,140
2016-12-20	114	114	114	114	45,000	1,140
2016-12-19	114	115	113	114	23,000	1,140
2016-12-16	116	116	113	114	136,000	1,140
2016-12-15	116	117	115	115	87,000	1,150
2016-12-14	119	119	117	117	38,000	1,170
2016-12-13	118	118	118	118	11,000	1,180
2016-12-12	117	119	117	118	47,000	1,180
2016-12-09	119	119	116	117	89,000	1,170
2016-12-08	117	118	117	118	78,000	1,180
2016-12-07	117	117	116	116	70,000	1,160
2016-12-06	116	117	116	117	90,000	1,170
2016-12-05	114	116	114	116	33,000	1,160
2016-12-02	116	116	115	115	80,000	1,150
2016-12-01	116	117	116	116	57,000	1,160
2016-11-30	114	116	114	116	50,000	1,160
2016-11-29	114	114	113	114	40,000	1,140
2016-11-28	114	114	114	114	10,000	1,140
2016-11-25	115	115	114	114	129,000	1,140
2016-11-24	114	115	114	115	93,000	1,150
2016-11-22	114	114	113	114	38,000	1,140
2016-11-21	114	115	114	114	40,000	1,140
2016-11-18	113	114	113	114	59,000	1,140
2016-11-17	112	112	112	112	22,000	1,120
2016-11-16	113	113	111	112	85,000	1,120
2016-11-15	112	112	112	112	25,000	1,120
2016-11-14	112	112	112	112	17,000	1,120
2016-11-11	112	112	111	111	24,000	1,110
2016-11-10	110	111	110	111	47,000	1,110
2016-11-09	111	111	106	107	100,000	1,070
2016-11-08	112	112	111	111	20,000	1,110
2016-11-07	111	113	111	113	25,000	1,130
2016-11-04	111	111	111	111	45,000	1,110
2016-11-02	112	113	111	112	59,000	1,120
2016-11-01	113	113	113	113	26,000	1,130
2016-10-31	114	114	113	113	10,000	1,130
2016-10-28	113	113	112	113	23,000	1,130
2016-10-27	115	115	111	112	200,000	1,120
2016-10-26	115	116	114	115	203,000	1,150
2016-10-25	117	117	116	117	57,000	1,170
2016-10-24	115	117	115	116	118,000	1,160
2016-10-21	115	116	115	115	58,000	1,150
2016-10-20	114	116	114	116	110,000	1,160
2016-10-19	116	117	114	115	115,000	1,150
2016-10-18	115	117	115	116	45,000	1,160
2016-10-17	115	116	115	116	27,000	1,160
2016-10-14	114	115	114	115	23,000	1,150
2016-10-13	115	115	114	114	19,000	1,140
2016-10-12	116	116	115	115	33,000	1,150
2016-10-11	116	116	116	116	35,000	1,160
2016-10-07	115	116	114	116	27,000	1,160
2016-10-06	114	116	114	116	42,000	1,160
2016-10-05	113	114	113	114	13,000	1,140
2016-10-04	114	114	110	113	88,000	1,130
2016-10-03	114	114	113	114	11,000	1,140
2016-09-30	113	115	113	114	26,000	1,140
2016-09-29	112	113	112	112	31,000	1,120
2016-09-28	112	112	111	112	21,000	1,120
2016-09-27	111	112	110	112	53,000	1,120
2016-09-26	113	113	112	112	12,000	1,120
2016-09-23	113	114	113	113	21,000	1,130
2016-09-21	111	113	110	113	35,000	1,130
2016-09-20	109	111	109	111	123,000	1,110
2016-09-16	112	113	112	112	24,000	1,120
2016-09-15	112	112	111	112	35,000	1,120
2016-09-14	113	113	112	112	90,000	1,120
2016-09-13	112	113	112	113	12,000	1,130
2016-09-12	113	113	112	112	38,000	1,120
2016-09-09	114	114	113	114	47,000	1,140
2016-09-08	115	115	114	115	25,000	1,150
2016-09-07	115	115	115	115	11,000	1,150
2016-09-06	114	116	114	116	45,000	1,160
2016-09-05	115	115	113	114	73,000	1,140
2016-09-02	117	117	114	114	136,000	1,140
2016-09-01	120	120	117	117	110,000	1,170
2016-08-31	117	120	115	120	99,000	1,200
2016-08-30	113	118	111	118	288,000	1,180
2016-08-29	113	114	112	112	61,000	1,120
2016-08-26	114	114	112	113	73,000	1,130
2016-08-25	112	115	112	115	113,000	1,150
2016-08-24	113	113	110	112	47,000	1,120
2016-08-23	112	113	111	112	39,000	1,120
2016-08-22	114	115	110	112	108,000	1,120
2016-08-19	117	117	114	115	42,000	1,150
2016-08-18	113	117	113	116	26,000	1,160
2016-08-17	113	122	112	114	142,000	1,140
2016-08-16	112	114	112	113	54,000	1,130
2016-08-15	111	115	111	112	58,000	1,120
2016-08-12	111	112	109	112	60,000	1,120
2016-08-10	113	113	110	112	203,000	1,120
2016-08-09	115	117	114	117	46,000	1,170
2016-08-08	118	119	115	116	151,000	1,160
2016-08-05	122	122	120	122	10,000	1,220
2016-08-04	118	122	118	121	44,000	1,210
2016-08-03	125	125	116	122	140,000	1,220
2016-08-02	127	133	125	125	299,000	1,250
2016-08-01	122	132	121	132	447,000	1,320
2016-07-29	114	129	112	125	425,000	1,250
2016-07-28	117	119	113	115	382,000	1,150
2016-07-27	103	138	103	124	2,436,000	1,240
2016-07-26	103	104	102	102	40,000	1,020
2016-07-25	105	105	102	103	16,000	1,030
2016-07-22	103	103	101	103	40,000	1,030
2016-07-21	101	105	101	103	52,000	1,030
2016-07-20	101	101	100	100	26,000	1,000
2016-07-19	101	101	101	101	8,000	1,010
2016-07-15	101	102	101	102	13,000	1,020
2016-07-14	103	103	101	101	13,000	1,010
2016-07-13	103	103	102	102	34,000	1,020
2016-07-12	99	102	99	101	41,000	1,010
2016-07-11	97	99	97	98	53,000	980
2016-07-08	96	97	96	97	13,000	970
2016-07-07	96	96	95	96	9,000	960
2016-07-06	99	99	95	96	51,000	960
2016-07-05	98	99	98	99	8,000	990
2016-07-04	99	99	98	98	13,000	980
2016-07-01	99	99	98	98	39,000	980
2016-06-30	98	99	98	99	14,000	990
2016-06-29	97	99	97	98	41,000	980
2016-06-28	96	97	96	96	24,000	960
2016-06-27	94	97	94	96	67,000	960
2016-06-24	102	103	93	95	88,000	950
2016-06-23	101	102	101	102	13,000	1,020
2016-06-22	102	102	102	102	16,000	1,020
2016-06-21	102	103	102	103	9,000	1,030
2016-06-20	101	103	101	103	20,000	1,030
2016-06-17	101	101	100	100	32,000	1,000
2016-06-16	105	105	100	100	42,000	1,000
2016-06-15	105	106	104	106	23,000	1,060
2016-06-14	108	108	105	106	70,000	1,060
2016-06-13	111	111	109	110	23,000	1,100
2016-06-10	112	113	112	112	13,000	1,120
2016-06-09	111	112	110	111	30,000	1,110
2016-06-08	111	111	110	110	19,000	1,100
2016-06-07	112	112	110	111	7,000	1,110
2016-06-06	110	111	109	111	37,000	1,110
2016-06-03	111	111	111	111	2,000	1,110
2016-06-02	111	111	111	111	19,000	1,110
2016-06-01	112	112	111	111	13,000	1,110
2016-05-31	112	113	111	112	56,000	1,120
2016-05-30	110	112	110	110	47,000	1,100
2016-05-27	111	111	110	110	34,000	1,100
2016-05-26	112	112	110	111	75,000	1,110
2016-05-25	113	115	111	112	77,000	1,120
2016-05-24	114	114	112	113	79,000	1,130
2016-05-23	112	116	108	114	652,000	1,140
2016-05-20	122	125	120	125	110,000	1,250
2016-05-19	120	122	119	122	57,000	1,220
2016-05-18	121	121	119	120	28,000	1,200
2016-05-17	118	123	117	121	56,000	1,210
2016-05-16	116	120	116	119	39,000	1,190
2016-05-13	117	119	116	116	43,000	1,160
2016-05-12	118	118	117	118	21,000	1,180
2016-05-11	120	120	117	119	27,000	1,190
2016-05-10	116	120	115	120	37,000	1,200
2016-05-09	114	118	114	117	15,000	1,170
2016-05-06	112	116	112	116	11,000	1,160
2016-05-02	112	113	112	112	33,000	1,120
2016-04-28	117	119	115	115	29,000	1,150
2016-04-27	116	116	115	116	19,000	1,160
2016-04-26	120	120	115	116	85,000	1,160
2016-04-25	122	122	119	119	31,000	1,190
2016-04-22	119	122	118	121	65,000	1,210
2016-04-21	121	121	119	120	57,000	1,200
2016-04-20	123	123	118	119	107,000	1,190
2016-04-19	127	128	119	121	198,000	1,210
2016-04-18	125	133	124	127	978,000	1,270
2016-04-15	118	122	117	117	106,000	1,170
2016-04-14	113	115	113	113	19,000	1,130
2016-04-13	109	113	109	113	54,000	1,130
2016-04-12	108	109	108	109	7,000	1,090
2016-04-11	108	109	108	109	8,000	1,090
2016-04-08	107	109	107	109	4,000	1,090
2016-04-07	107	109	107	109	163,000	1,090
2016-04-06	107	109	107	107	7,000	1,070
2016-04-05	111	111	108	108	26,000	1,080
2016-04-04	113	113	113	113	8,000	1,130
2016-04-01	114	114	113	113	22,000	1,130
2016-03-31	116	116	116	116	5,000	1,160
2016-03-30	116	116	116	116	8,000	1,160
2016-03-29	119	120	117	117	22,000	1,170
2016-03-28	121	121	120	120	10,000	1,200
2016-03-25	118	122	118	121	44,000	1,210
2016-03-24	117	117	115	117	40,000	1,170
2016-03-23	118	119	118	119	6,000	1,190
2016-03-22	116	119	116	117	30,000	1,170
2016-03-18	119	119	116	117	22,000	1,170
2016-03-17	119	120	119	119	55,000	1,190
2016-03-16	117	118	116	118	37,000	1,180
2016-03-15	116	117	116	116	23,000	1,160
2016-03-14	111	119	111	114	98,000	1,140
2016-03-11	109	110	109	110	17,000	1,100
2016-03-10	108	109	108	109	8,000	1,090
2016-03-09	107	109	106	108	13,000	1,080
2016-03-08	109	109	107	108	34,000	1,080
2016-03-07	109	110	108	108	32,000	1,080
2016-03-04	107	109	106	109	10,000	1,090
2016-03-03	107	109	107	109	29,000	1,090
2016-03-02	103	106	103	106	27,000	1,060
2016-03-01	103	103	102	102	3,000	1,020
2016-02-29	104	104	103	103	12,000	1,030
2016-02-26	104	104	103	103	5,000	1,030
2016-02-25	102	103	102	103	9,000	1,030
2016-02-24	102	102	101	101	9,000	1,010
2016-02-23	103	103	102	102	9,000	1,020
2016-02-22	104	104	102	102	14,000	1,020
2016-02-19	105	105	101	103	39,000	1,030
2016-02-18	104	105	102	105	9,000	1,050
2016-02-17	103	105	102	102	55,000	1,020
2016-02-16	101	105	99	103	83,000	1,030
2016-02-15	99	102	98	102	32,000	1,020
2016-02-12	95	98	93	97	196,000	970
2016-02-10	105	105	95	99	96,000	990
2016-02-09	107	107	103	103	23,000	1,030
2016-02-08	108	109	106	109	22,000	1,090
2016-02-05	111	112	108	110	44,000	1,100
2016-02-04	111	112	111	112	32,000	1,120
2016-02-03	112	112	110	111	36,000	1,110
2016-02-02	114	115	114	114	74,000	1,140
2016-02-01	113	115	113	114	25,000	1,140
2016-01-29	110	112	109	111	16,000	1,110
2016-01-28	110	111	110	111	3,000	1,110
2016-01-27	109	110	109	110	19,000	1,100
2016-01-26	107	108	106	108	16,000	1,080
2016-01-25	105	115	105	108	58,000	1,080
2016-01-22	103	105	101	105	74,000	1,050
2016-01-21	105	107	99	99	101,000	990
2016-01-20	110	110	106	106	57,000	1,060
2016-01-19	111	111	109	110	25,000	1,100
2016-01-18	109	111	108	111	68,000	1,110
2016-01-15	113	115	113	113	19,000	1,130
2016-01-14	114	114	111	113	32,000	1,130
2016-01-13	114	115	112	115	20,000	1,150
2016-01-12	114	115	110	111	80,000	1,110
2016-01-08	115	116	115	116	29,000	1,160
2016-01-07	114	116	114	115	136,000	1,150
2016-01-06	118	118	116	117	36,000	1,170
2016-01-05	118	118	117	118	15,000	1,180
2016-01-04	118	118	118	118	5,000	1,180

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