1971 中央ビルト工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,100 | 1,165 | 1,100 | 1,164 | 31,400 | 1,164 |
| 2017-12-28 | 1,038 | 1,113 | 1,037 | 1,096 | 42,200 | 1,096 |
| 2017-12-27 | 1,023 | 1,031 | 1,010 | 1,021 | 15,100 | 1,021 |
| 2017-12-26 | 991 | 1,030 | 990 | 1,010 | 51,400 | 1,010 |
| 2017-12-25 | 983 | 984 | 960 | 961 | 25,600 | 961 |
| 2017-12-22 | 967 | 995 | 965 | 989 | 30,900 | 989 |
| 2017-12-21 | 998 | 1,010 | 977 | 980 | 16,000 | 980 |
| 2017-12-20 | 1,008 | 1,017 | 978 | 989 | 20,000 | 989 |
| 2017-12-19 | 958 | 978 | 958 | 978 | 15,800 | 978 |
| 2017-12-18 | 956 | 978 | 956 | 958 | 67,900 | 958 |
| 2017-12-15 | 1,035 | 1,040 | 984 | 986 | 116,400 | 986 |
| 2017-12-14 | 995 | 1,124 | 991 | 1,057 | 151,500 | 1,057 |
| 2017-12-13 | 1,206 | 1,224 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2017-12-12 | 1,212 | 1,225 | 1,211 | 1,225 | 2,000 | 1,225 |
| 2017-12-11 | 1,184 | 1,198 | 1,184 | 1,193 | 700 | 1,193 |
| 2017-12-08 | 1,176 | 1,203 | 1,173 | 1,184 | 3,200 | 1,184 |
| 2017-12-07 | 1,163 | 1,175 | 1,162 | 1,170 | 3,200 | 1,170 |
| 2017-12-06 | 1,165 | 1,171 | 1,165 | 1,166 | 2,300 | 1,166 |
| 2017-12-05 | 1,161 | 1,175 | 1,161 | 1,175 | 2,100 | 1,175 |
| 2017-12-04 | 1,194 | 1,194 | 1,170 | 1,175 | 3,300 | 1,175 |
| 2017-12-01 | 1,179 | 1,200 | 1,179 | 1,194 | 2,200 | 1,194 |
| 2017-11-30 | 1,185 | 1,191 | 1,166 | 1,177 | 4,700 | 1,177 |
| 2017-11-29 | 1,175 | 1,193 | 1,158 | 1,189 | 2,000 | 1,189 |
| 2017-11-28 | 1,159 | 1,170 | 1,140 | 1,170 | 5,700 | 1,170 |
| 2017-11-27 | 1,155 | 1,159 | 1,149 | 1,159 | 8,300 | 1,159 |
| 2017-11-24 | 1,161 | 1,166 | 1,150 | 1,155 | 6,200 | 1,155 |
| 2017-11-22 | 1,163 | 1,195 | 1,155 | 1,161 | 3,300 | 1,161 |
| 2017-11-21 | 1,169 | 1,175 | 1,166 | 1,166 | 3,000 | 1,166 |
| 2017-11-20 | 1,164 | 1,167 | 1,163 | 1,167 | 2,700 | 1,167 |
| 2017-11-17 | 1,200 | 1,221 | 1,155 | 1,164 | 9,300 | 1,164 |
| 2017-11-16 | 1,160 | 1,185 | 1,160 | 1,185 | 4,900 | 1,185 |
| 2017-11-15 | 1,230 | 1,230 | 1,141 | 1,162 | 9,900 | 1,162 |
| 2017-11-13 | 1,277 | 1,277 | 1,275 | 1,277 | 400 | 1,277 |
| 2017-11-10 | 1,276 | 1,276 | 1,270 | 1,270 | 6,900 | 1,270 |
| 2017-11-09 | 1,277 | 1,280 | 1,276 | 1,280 | 3,200 | 1,280 |
| 2017-11-08 | 1,281 | 1,281 | 1,278 | 1,278 | 1,100 | 1,278 |
| 2017-11-07 | 1,278 | 1,288 | 1,278 | 1,281 | 1,400 | 1,281 |
| 2017-11-06 | 1,295 | 1,295 | 1,281 | 1,287 | 500 | 1,287 |
| 2017-11-02 | 1,297 | 1,297 | 1,297 | 1,297 | 800 | 1,297 |
| 2017-11-01 | 1,300 | 1,300 | 1,295 | 1,298 | 3,100 | 1,298 |
| 2017-10-31 | 1,295 | 1,298 | 1,295 | 1,298 | 700 | 1,298 |
| 2017-10-30 | 1,292 | 1,295 | 1,290 | 1,295 | 3,800 | 1,295 |
| 2017-10-27 | 1,288 | 1,292 | 1,286 | 1,292 | 1,000 | 1,292 |
| 2017-10-26 | 1,275 | 1,288 | 1,275 | 1,288 | 1,300 | 1,288 |
| 2017-10-25 | 1,288 | 1,289 | 1,284 | 1,284 | 300 | 1,284 |
| 2017-10-24 | 1,282 | 1,285 | 1,280 | 1,285 | 900 | 1,285 |
| 2017-10-23 | 1,285 | 1,285 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2017-10-20 | 1,280 | 1,281 | 1,275 | 1,275 | 4,700 | 1,275 |
| 2017-10-19 | 1,280 | 1,283 | 1,280 | 1,283 | 1,400 | 1,283 |
| 2017-10-18 | 1,283 | 1,283 | 1,280 | 1,280 | 800 | 1,280 |
| 2017-10-17 | 1,298 | 1,300 | 1,283 | 1,283 | 2,400 | 1,283 |
| 2017-10-16 | 1,295 | 1,295 | 1,293 | 1,295 | 800 | 1,295 |
| 2017-10-13 | 1,298 | 1,298 | 1,293 | 1,293 | 600 | 1,293 |
| 2017-10-12 | 1,294 | 1,294 | 1,293 | 1,293 | 600 | 1,293 |
| 2017-10-11 | 1,279 | 1,279 | 1,270 | 1,273 | 1,600 | 1,273 |
| 2017-10-10 | 1,271 | 1,299 | 1,271 | 1,278 | 4,700 | 1,278 |
| 2017-10-06 | 1,275 | 1,275 | 1,275 | 1,275 | 400 | 1,275 |
| 2017-10-05 | 1,280 | 1,289 | 1,274 | 1,274 | 4,000 | 1,274 |
| 2017-10-04 | 1,289 | 1,289 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2017-10-03 | 1,295 | 1,295 | 1,290 | 1,290 | 900 | 1,290 |
| 2017-10-02 | 1,290 | 1,290 | 1,283 | 1,283 | 800 | 1,283 |
| 2017-09-29 | 1,286 | 1,288 | 1,281 | 1,281 | 4,200 | 1,281 |
| 2017-09-28 | 1,291 | 1,306 | 1,291 | 1,295 | 900 | 1,295 |
| 2017-09-27 | 1,273 | 1,309 | 1,273 | 1,290 | 2,700 | 1,290 |
| 2017-09-26 | 129 | 130 | 128 | 128 | 49,000 | 1,280 |
| 2017-09-25 | 129 | 129 | 128 | 129 | 62,000 | 1,290 |
| 2017-09-22 | 129 | 129 | 129 | 129 | 40,000 | 1,290 |
| 2017-09-21 | 130 | 131 | 130 | 130 | 64,000 | 1,300 |
| 2017-09-20 | 130 | 130 | 129 | 129 | 24,000 | 1,290 |
| 2017-09-19 | 130 | 130 | 129 | 129 | 44,000 | 1,290 |
| 2017-09-15 | 129 | 129 | 128 | 129 | 32,000 | 1,290 |
| 2017-09-14 | 129 | 129 | 127 | 129 | 78,000 | 1,290 |
| 2017-09-13 | 130 | 131 | 129 | 129 | 102,000 | 1,290 |
| 2017-09-12 | 127 | 130 | 127 | 129 | 95,000 | 1,290 |
| 2017-09-11 | 128 | 128 | 126 | 127 | 63,000 | 1,270 |
| 2017-09-08 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2017-09-07 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2017-09-06 | 126 | 127 | 126 | 127 | 24,000 | 1,270 |
| 2017-09-05 | 129 | 129 | 127 | 127 | 97,000 | 1,270 |
| 2017-09-04 | 130 | 130 | 129 | 130 | 35,000 | 1,300 |
| 2017-09-01 | 131 | 132 | 131 | 132 | 18,000 | 1,320 |
| 2017-08-31 | 131 | 131 | 130 | 131 | 37,000 | 1,310 |
| 2017-08-30 | 130 | 130 | 130 | 130 | 43,000 | 1,300 |
| 2017-08-29 | 128 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2017-08-28 | 130 | 130 | 128 | 130 | 18,000 | 1,300 |
| 2017-08-25 | 129 | 129 | 128 | 129 | 21,000 | 1,290 |
| 2017-08-24 | 129 | 129 | 127 | 128 | 111,000 | 1,280 |
| 2017-08-23 | 129 | 129 | 129 | 129 | 17,000 | 1,290 |
| 2017-08-22 | 129 | 129 | 127 | 128 | 70,000 | 1,280 |
| 2017-08-21 | 130 | 130 | 129 | 129 | 18,000 | 1,290 |
| 2017-08-18 | 130 | 130 | 129 | 130 | 45,000 | 1,300 |
| 2017-08-17 | 130 | 130 | 130 | 130 | 19,000 | 1,300 |
| 2017-08-16 | 130 | 130 | 130 | 130 | 23,000 | 1,300 |
| 2017-08-15 | 130 | 131 | 130 | 130 | 85,000 | 1,300 |
| 2017-08-14 | 134 | 134 | 130 | 131 | 240,000 | 1,310 |
| 2017-08-10 | 138 | 140 | 135 | 135 | 138,000 | 1,350 |
| 2017-08-09 | 140 | 143 | 139 | 142 | 61,000 | 1,420 |
| 2017-08-08 | 139 | 141 | 139 | 139 | 32,000 | 1,390 |
| 2017-08-07 | 140 | 140 | 137 | 139 | 97,000 | 1,390 |
| 2017-08-04 | 138 | 140 | 138 | 140 | 35,000 | 1,400 |
| 2017-08-03 | 139 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2017-08-02 | 137 | 141 | 137 | 141 | 68,000 | 1,410 |
| 2017-08-01 | 140 | 140 | 137 | 138 | 170,000 | 1,380 |
| 2017-07-31 | 140 | 141 | 140 | 140 | 104,000 | 1,400 |
| 2017-07-28 | 143 | 143 | 140 | 141 | 125,000 | 1,410 |
| 2017-07-27 | 145 | 145 | 142 | 143 | 140,000 | 1,430 |
| 2017-07-26 | 145 | 150 | 145 | 146 | 367,000 | 1,460 |
| 2017-07-25 | 144 | 146 | 141 | 146 | 203,000 | 1,460 |
| 2017-07-24 | 144 | 145 | 141 | 143 | 96,000 | 1,430 |
| 2017-07-21 | 142 | 145 | 141 | 143 | 445,000 | 1,430 |
| 2017-07-20 | 141 | 142 | 140 | 142 | 64,000 | 1,420 |
| 2017-07-19 | 138 | 139 | 138 | 139 | 29,000 | 1,390 |
| 2017-07-18 | 137 | 138 | 136 | 137 | 77,000 | 1,370 |
| 2017-07-14 | 137 | 137 | 136 | 137 | 30,000 | 1,370 |
| 2017-07-13 | 137 | 139 | 137 | 137 | 114,000 | 1,370 |
| 2017-07-12 | 139 | 139 | 137 | 137 | 179,000 | 1,370 |
| 2017-07-11 | 140 | 140 | 138 | 139 | 111,000 | 1,390 |
| 2017-07-10 | 144 | 144 | 141 | 142 | 52,000 | 1,420 |
| 2017-07-07 | 144 | 144 | 140 | 142 | 108,000 | 1,420 |
| 2017-07-06 | 142 | 144 | 141 | 143 | 80,000 | 1,430 |
| 2017-07-05 | 143 | 144 | 141 | 141 | 146,000 | 1,410 |
| 2017-07-04 | 143 | 146 | 140 | 140 | 433,000 | 1,400 |
| 2017-07-03 | 139 | 146 | 136 | 146 | 585,000 | 1,460 |
| 2017-06-30 | 135 | 135 | 133 | 135 | 85,000 | 1,350 |
| 2017-06-29 | 132 | 138 | 132 | 136 | 140,000 | 1,360 |
| 2017-06-28 | 132 | 133 | 132 | 133 | 50,000 | 1,330 |
| 2017-06-27 | 133 | 133 | 132 | 132 | 93,000 | 1,320 |
| 2017-06-26 | 129 | 132 | 129 | 132 | 32,000 | 1,320 |
| 2017-06-23 | 131 | 131 | 129 | 129 | 15,000 | 1,290 |
| 2017-06-22 | 130 | 131 | 130 | 130 | 25,000 | 1,300 |
| 2017-06-21 | 129 | 130 | 129 | 129 | 22,000 | 1,290 |
| 2017-06-20 | 131 | 131 | 129 | 129 | 45,000 | 1,290 |
| 2017-06-19 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2017-06-16 | 130 | 130 | 129 | 130 | 13,000 | 1,300 |
| 2017-06-15 | 129 | 130 | 128 | 130 | 50,000 | 1,300 |
| 2017-06-14 | 129 | 130 | 129 | 130 | 16,000 | 1,300 |
| 2017-06-13 | 130 | 130 | 129 | 130 | 29,000 | 1,300 |
| 2017-06-12 | 131 | 131 | 129 | 130 | 45,000 | 1,300 |
| 2017-06-09 | 131 | 132 | 131 | 132 | 56,000 | 1,320 |
| 2017-06-08 | 132 | 132 | 131 | 131 | 17,000 | 1,310 |
| 2017-06-07 | 134 | 134 | 132 | 132 | 30,000 | 1,320 |
| 2017-06-06 | 133 | 133 | 131 | 131 | 56,000 | 1,310 |
| 2017-06-05 | 131 | 134 | 131 | 133 | 63,000 | 1,330 |
| 2017-06-02 | 131 | 132 | 130 | 131 | 29,000 | 1,310 |
| 2017-06-01 | 131 | 131 | 130 | 131 | 24,000 | 1,310 |
| 2017-05-31 | 129 | 131 | 129 | 131 | 29,000 | 1,310 |
| 2017-05-30 | 131 | 131 | 129 | 129 | 8,000 | 1,290 |
| 2017-05-29 | 131 | 131 | 129 | 131 | 25,000 | 1,310 |
| 2017-05-26 | 131 | 131 | 130 | 131 | 37,000 | 1,310 |
| 2017-05-25 | 132 | 132 | 130 | 131 | 69,000 | 1,310 |
| 2017-05-24 | 130 | 131 | 130 | 131 | 44,000 | 1,310 |
| 2017-05-23 | 129 | 130 | 128 | 129 | 44,000 | 1,290 |
| 2017-05-22 | 131 | 131 | 129 | 130 | 251,000 | 1,300 |
| 2017-05-19 | 128 | 128 | 127 | 128 | 42,000 | 1,280 |
| 2017-05-18 | 124 | 127 | 124 | 126 | 41,000 | 1,260 |
| 2017-05-17 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2017-05-16 | 126 | 128 | 126 | 128 | 13,000 | 1,280 |
| 2017-05-15 | 126 | 129 | 124 | 126 | 70,000 | 1,260 |
| 2017-05-12 | 126 | 128 | 125 | 128 | 31,000 | 1,280 |
| 2017-05-11 | 130 | 130 | 125 | 126 | 114,000 | 1,260 |
| 2017-05-10 | 129 | 129 | 128 | 129 | 24,000 | 1,290 |
| 2017-05-09 | 130 | 130 | 128 | 129 | 48,000 | 1,290 |
| 2017-05-08 | 126 | 129 | 126 | 129 | 150,000 | 1,290 |
| 2017-05-02 | 125 | 127 | 125 | 126 | 15,000 | 1,260 |
| 2017-05-01 | 124 | 125 | 123 | 124 | 28,000 | 1,240 |
| 2017-04-28 | 124 | 125 | 124 | 124 | 11,000 | 1,240 |
| 2017-04-27 | 124 | 124 | 124 | 124 | 17,000 | 1,240 |
| 2017-04-26 | 123 | 125 | 123 | 125 | 39,000 | 1,250 |
| 2017-04-25 | 122 | 125 | 121 | 124 | 65,000 | 1,240 |
| 2017-04-24 | 125 | 125 | 121 | 122 | 109,000 | 1,220 |
| 2017-04-21 | 125 | 127 | 125 | 125 | 66,000 | 1,250 |
| 2017-04-20 | 124 | 125 | 124 | 124 | 11,000 | 1,240 |
| 2017-04-19 | 124 | 124 | 123 | 124 | 40,000 | 1,240 |
| 2017-04-18 | 123 | 126 | 123 | 124 | 56,000 | 1,240 |
| 2017-04-17 | 121 | 124 | 120 | 122 | 78,000 | 1,220 |
| 2017-04-14 | 124 | 124 | 121 | 121 | 73,000 | 1,210 |
| 2017-04-13 | 122 | 124 | 121 | 123 | 88,000 | 1,230 |
| 2017-04-12 | 125 | 125 | 123 | 123 | 133,000 | 1,230 |
| 2017-04-11 | 127 | 128 | 126 | 126 | 21,000 | 1,260 |
| 2017-04-10 | 126 | 128 | 126 | 128 | 34,000 | 1,280 |
| 2017-04-07 | 126 | 127 | 124 | 126 | 135,000 | 1,260 |
| 2017-04-06 | 130 | 130 | 125 | 126 | 269,000 | 1,260 |
| 2017-04-05 | 128 | 133 | 126 | 132 | 171,000 | 1,320 |
| 2017-04-04 | 129 | 130 | 128 | 129 | 80,000 | 1,290 |
| 2017-04-03 | 130 | 130 | 129 | 129 | 59,000 | 1,290 |
| 2017-03-31 | 131 | 131 | 129 | 130 | 138,000 | 1,300 |
| 2017-03-30 | 131 | 132 | 130 | 131 | 185,000 | 1,310 |
| 2017-03-29 | 131 | 152 | 131 | 131 | 3,864,000 | 1,310 |
| 2017-03-28 | 129 | 130 | 128 | 128 | 46,000 | 1,280 |
| 2017-03-27 | 129 | 130 | 129 | 129 | 50,000 | 1,290 |
| 2017-03-24 | 129 | 131 | 128 | 130 | 44,000 | 1,300 |
| 2017-03-23 | 128 | 129 | 128 | 129 | 52,000 | 1,290 |
| 2017-03-22 | 128 | 129 | 126 | 129 | 184,000 | 1,290 |
| 2017-03-21 | 131 | 131 | 129 | 131 | 53,000 | 1,310 |
| 2017-03-17 | 130 | 132 | 129 | 131 | 38,000 | 1,310 |
| 2017-03-16 | 130 | 131 | 129 | 130 | 110,000 | 1,300 |
| 2017-03-15 | 132 | 132 | 130 | 130 | 224,000 | 1,300 |
| 2017-03-14 | 133 | 133 | 130 | 132 | 280,000 | 1,320 |
| 2017-03-13 | 135 | 135 | 134 | 134 | 46,000 | 1,340 |
| 2017-03-10 | 136 | 136 | 134 | 135 | 104,000 | 1,350 |
| 2017-03-09 | 135 | 136 | 134 | 136 | 71,000 | 1,360 |
| 2017-03-08 | 134 | 135 | 132 | 134 | 151,000 | 1,340 |
| 2017-03-07 | 133 | 134 | 132 | 134 | 126,000 | 1,340 |
| 2017-03-06 | 135 | 135 | 134 | 134 | 95,000 | 1,340 |
| 2017-03-03 | 136 | 136 | 134 | 135 | 78,000 | 1,350 |
| 2017-03-02 | 138 | 138 | 135 | 136 | 116,000 | 1,360 |
| 2017-03-01 | 135 | 138 | 134 | 138 | 120,000 | 1,380 |
| 2017-02-28 | 135 | 136 | 134 | 135 | 100,000 | 1,350 |
| 2017-02-27 | 137 | 137 | 134 | 136 | 238,000 | 1,360 |
| 2017-02-24 | 138 | 138 | 136 | 138 | 116,000 | 1,380 |
| 2017-02-23 | 138 | 140 | 136 | 138 | 137,000 | 1,380 |
| 2017-02-22 | 142 | 145 | 138 | 139 | 533,000 | 1,390 |
| 2017-02-21 | 134 | 138 | 133 | 138 | 311,000 | 1,380 |
| 2017-02-20 | 136 | 136 | 131 | 134 | 419,000 | 1,340 |
| 2017-02-17 | 143 | 146 | 135 | 137 | 1,509,000 | 1,370 |
| 2017-02-16 | 135 | 137 | 131 | 135 | 1,272,000 | 1,350 |
| 2017-02-15 | 125 | 157 | 125 | 139 | 14,632,000 | 1,390 |
| 2017-02-14 | 122 | 122 | 120 | 120 | 22,000 | 1,200 |
| 2017-02-13 | 120 | 122 | 119 | 122 | 61,000 | 1,220 |
| 2017-02-10 | 121 | 122 | 120 | 120 | 61,000 | 1,200 |
| 2017-02-09 | 121 | 121 | 119 | 121 | 58,000 | 1,210 |
| 2017-02-08 | 119 | 120 | 119 | 120 | 39,000 | 1,200 |
| 2017-02-07 | 118 | 119 | 118 | 119 | 32,000 | 1,190 |
| 2017-02-06 | 118 | 119 | 118 | 118 | 13,000 | 1,180 |
| 2017-02-03 | 117 | 118 | 117 | 118 | 23,000 | 1,180 |
| 2017-02-02 | 118 | 119 | 117 | 117 | 18,000 | 1,170 |
| 2017-02-01 | 118 | 118 | 117 | 117 | 42,000 | 1,170 |
| 2017-01-31 | 118 | 119 | 117 | 118 | 44,000 | 1,180 |
| 2017-01-30 | 118 | 119 | 118 | 118 | 39,000 | 1,180 |
| 2017-01-27 | 119 | 119 | 118 | 118 | 31,000 | 1,180 |
| 2017-01-26 | 120 | 120 | 119 | 119 | 17,000 | 1,190 |
| 2017-01-25 | 118 | 120 | 118 | 120 | 82,000 | 1,200 |
| 2017-01-24 | 116 | 118 | 114 | 117 | 99,000 | 1,170 |
| 2017-01-23 | 117 | 117 | 116 | 117 | 16,000 | 1,170 |
| 2017-01-20 | 117 | 117 | 116 | 117 | 44,000 | 1,170 |
| 2017-01-19 | 117 | 117 | 116 | 116 | 37,000 | 1,160 |
| 2017-01-18 | 116 | 117 | 116 | 117 | 19,000 | 1,170 |
| 2017-01-17 | 116 | 116 | 116 | 116 | 65,000 | 1,160 |
| 2017-01-16 | 117 | 117 | 117 | 117 | 41,000 | 1,170 |
| 2017-01-13 | 117 | 117 | 117 | 117 | 21,000 | 1,170 |
| 2017-01-12 | 118 | 119 | 117 | 117 | 67,000 | 1,170 |
| 2017-01-11 | 118 | 119 | 118 | 119 | 37,000 | 1,190 |
| 2017-01-10 | 117 | 118 | 117 | 117 | 64,000 | 1,170 |
| 2017-01-06 | 117 | 117 | 116 | 116 | 50,000 | 1,160 |
| 2017-01-05 | 117 | 117 | 116 | 117 | 11,000 | 1,170 |
| 2017-01-04 | 117 | 117 | 116 | 117 | 124,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
