1971 中央ビルト工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1992-12-25 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-12-22 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1992-12-21 | 371 | 371 | 370 | 370 | 10,000 | 3,700 |
| 1992-12-18 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-12-17 | 407 | 407 | 401 | 401 | 3,000 | 4,010 |
| 1992-12-16 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1992-12-15 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1992-12-14 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1992-12-11 | 416 | 417 | 411 | 414 | 9,000 | 4,140 |
| 1992-12-10 | 400 | 409 | 400 | 409 | 10,000 | 4,090 |
| 1992-12-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-12-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-12-04 | 389 | 390 | 389 | 390 | 6,000 | 3,900 |
| 1992-12-03 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-02 | 394 | 394 | 394 | 394 | 5,000 | 3,940 |
| 1992-12-01 | 392 | 397 | 392 | 394 | 5,000 | 3,940 |
| 1992-11-30 | 391 | 391 | 386 | 386 | 10,000 | 3,860 |
| 1992-11-27 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1992-11-26 | 363 | 368 | 358 | 358 | 17,000 | 3,580 |
| 1992-11-24 | 341 | 345 | 341 | 343 | 16,000 | 3,430 |
| 1992-11-20 | 347 | 347 | 341 | 341 | 6,000 | 3,410 |
| 1992-11-19 | 348 | 349 | 347 | 347 | 26,000 | 3,470 |
| 1992-11-18 | 338 | 347 | 338 | 347 | 8,000 | 3,470 |
| 1992-11-17 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1992-11-16 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-11-13 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 1992-11-12 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1992-11-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-11-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-11-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-11-05 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-11-04 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1992-11-02 | 406 | 406 | 406 | 406 | 11,000 | 4,060 |
| 1992-10-30 | 391 | 391 | 386 | 386 | 4,000 | 3,860 |
| 1992-10-29 | 386 | 386 | 381 | 381 | 3,000 | 3,810 |
| 1992-10-28 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-10-27 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-10-26 | 386 | 386 | 380 | 380 | 3,000 | 3,800 |
| 1992-10-23 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-10-20 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1992-10-19 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1992-10-16 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1992-10-15 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1992-10-14 | 405 | 405 | 404 | 404 | 3,000 | 4,040 |
| 1992-10-13 | 387 | 400 | 385 | 400 | 6,000 | 4,000 |
| 1992-10-12 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1992-10-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-10-08 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1992-10-07 | 390 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1992-10-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-10-05 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 1992-10-02 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-10-01 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
| 1992-09-30 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1992-09-29 | 416 | 416 | 415 | 415 | 3,000 | 4,150 |
| 1992-09-28 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1992-09-25 | 421 | 430 | 420 | 420 | 14,000 | 4,200 |
| 1992-09-24 | 430 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1992-09-22 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
| 1992-09-18 | 406 | 407 | 406 | 407 | 6,000 | 4,070 |
| 1992-09-17 | 401 | 407 | 401 | 407 | 8,000 | 4,070 |
| 1992-09-16 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1992-09-14 | 430 | 430 | 422 | 430 | 7,000 | 4,300 |
| 1992-09-11 | 440 | 450 | 430 | 430 | 12,000 | 4,300 |
| 1992-09-09 | 420 | 425 | 420 | 425 | 8,000 | 4,250 |
| 1992-09-08 | 457 | 460 | 450 | 450 | 15,000 | 4,500 |
| 1992-09-07 | 451 | 460 | 450 | 460 | 47,000 | 4,600 |
| 1992-09-03 | 444 | 445 | 421 | 421 | 27,000 | 4,210 |
| 1992-09-02 | 465 | 470 | 440 | 440 | 32,000 | 4,400 |
| 1992-09-01 | 460 | 475 | 460 | 470 | 80,000 | 4,700 |
| 1992-08-31 | 450 | 460 | 450 | 455 | 97,000 | 4,550 |
| 1992-08-27 | 390 | 410 | 390 | 410 | 118,000 | 4,100 |
| 1992-08-26 | 398 | 405 | 394 | 395 | 52,000 | 3,950 |
| 1992-08-25 | 389 | 394 | 385 | 394 | 60,000 | 3,940 |
| 1992-08-21 | 300 | 306 | 300 | 305 | 97,000 | 3,050 |
| 1992-08-20 | 295 | 302 | 285 | 300 | 55,000 | 3,000 |
| 1992-08-19 | 307 | 307 | 294 | 300 | 7,000 | 3,000 |
| 1992-08-18 | 312 | 312 | 307 | 307 | 9,000 | 3,070 |
| 1992-08-17 | 310 | 312 | 305 | 305 | 15,000 | 3,050 |
| 1992-08-14 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1992-08-13 | 325 | 326 | 325 | 325 | 9,000 | 3,250 |
| 1992-08-11 | 369 | 370 | 369 | 370 | 3,000 | 3,700 |
| 1992-08-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-08-06 | 381 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1992-08-05 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1992-08-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-08-03 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1992-07-31 | 388 | 389 | 385 | 385 | 12,000 | 3,850 |
| 1992-07-30 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1992-07-29 | 395 | 395 | 389 | 389 | 5,000 | 3,890 |
| 1992-07-28 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 1992-07-27 | 402 | 405 | 400 | 400 | 17,000 | 4,000 |
| 1992-07-24 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 1992-07-23 | 401 | 401 | 401 | 401 | 7,000 | 4,010 |
| 1992-07-22 | 430 | 430 | 421 | 421 | 7,000 | 4,210 |
| 1992-07-21 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1992-07-20 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1992-07-17 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1992-07-16 | 458 | 458 | 452 | 452 | 6,000 | 4,520 |
| 1992-07-15 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1992-07-14 | 452 | 455 | 452 | 455 | 5,000 | 4,550 |
| 1992-07-13 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1992-07-10 | 465 | 465 | 447 | 447 | 7,000 | 4,470 |
| 1992-07-09 | 470 | 470 | 465 | 465 | 8,000 | 4,650 |
| 1992-07-08 | 470 | 470 | 465 | 470 | 5,000 | 4,700 |
| 1992-07-07 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1992-07-06 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1992-07-03 | 456 | 465 | 456 | 465 | 8,000 | 4,650 |
| 1992-07-02 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 1992-07-01 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 1992-06-30 | 455 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1992-06-29 | 450 | 451 | 450 | 450 | 6,000 | 4,500 |
| 1992-06-26 | 446 | 450 | 445 | 450 | 8,000 | 4,500 |
| 1992-06-25 | 450 | 450 | 440 | 445 | 15,000 | 4,450 |
| 1992-06-24 | 460 | 465 | 450 | 450 | 5,000 | 4,500 |
| 1992-06-23 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1992-06-22 | 465 | 470 | 460 | 470 | 17,000 | 4,700 |
| 1992-06-19 | 470 | 470 | 465 | 465 | 6,000 | 4,650 |
| 1992-06-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-06-17 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
| 1992-06-16 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1992-06-15 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1992-06-12 | 520 | 520 | 515 | 515 | 7,000 | 5,150 |
| 1992-06-11 | 523 | 523 | 521 | 521 | 4,000 | 5,210 |
| 1992-06-10 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1992-06-09 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1992-06-08 | 539 | 539 | 530 | 530 | 10,000 | 5,300 |
| 1992-06-05 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-06-04 | 540 | 540 | 530 | 540 | 7,000 | 5,400 |
| 1992-06-03 | 548 | 548 | 540 | 540 | 11,000 | 5,400 |
| 1992-06-02 | 537 | 550 | 537 | 550 | 6,000 | 5,500 |
| 1992-06-01 | 535 | 535 | 535 | 535 | 12,000 | 5,350 |
| 1992-05-29 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1992-05-28 | 580 | 590 | 570 | 570 | 5,000 | 5,700 |
| 1992-05-27 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1992-05-26 | 576 | 577 | 575 | 575 | 5,000 | 5,750 |
| 1992-05-25 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1992-05-22 | 611 | 611 | 570 | 570 | 12,000 | 5,700 |
| 1992-05-21 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1992-05-20 | 635 | 635 | 630 | 630 | 2,000 | 6,300 |
| 1992-05-19 | 640 | 640 | 635 | 635 | 5,000 | 6,350 |
| 1992-05-18 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1992-05-15 | 670 | 670 | 649 | 649 | 10,000 | 6,490 |
| 1992-05-14 | 640 | 660 | 640 | 660 | 14,000 | 6,600 |
| 1992-05-13 | 620 | 634 | 620 | 630 | 26,000 | 6,300 |
| 1992-05-12 | 601 | 610 | 601 | 610 | 21,000 | 6,100 |
| 1992-05-11 | 586 | 600 | 586 | 600 | 23,000 | 6,000 |
| 1992-05-08 | 584 | 584 | 565 | 575 | 25,000 | 5,750 |
| 1992-05-07 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1992-05-06 | 565 | 565 | 562 | 563 | 5,000 | 5,630 |
| 1992-05-01 | 554 | 575 | 554 | 575 | 3,000 | 5,750 |
| 1992-04-30 | 551 | 551 | 551 | 551 | 6,000 | 5,510 |
| 1992-04-28 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1992-04-24 | 590 | 590 | 580 | 580 | 4,000 | 5,800 |
| 1992-04-23 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1992-04-20 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1992-04-16 | 620 | 625 | 619 | 620 | 7,000 | 6,200 |
| 1992-04-15 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1992-04-14 | 611 | 616 | 601 | 616 | 33,000 | 6,160 |
| 1992-04-13 | 620 | 620 | 620 | 620 | 20,000 | 6,200 |
| 1992-04-10 | 560 | 570 | 560 | 570 | 23,000 | 5,700 |
| 1992-04-09 | 610 | 610 | 590 | 590 | 32,000 | 5,900 |
| 1992-04-08 | 630 | 630 | 620 | 620 | 6,000 | 6,200 |
| 1992-04-06 | 669 | 670 | 669 | 670 | 7,000 | 6,700 |
| 1992-04-03 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1992-04-02 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1992-04-01 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1992-03-31 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-03-27 | 675 | 680 | 675 | 680 | 2,000 | 6,800 |
| 1992-03-26 | 679 | 679 | 675 | 675 | 5,000 | 6,750 |
| 1992-03-25 | 740 | 751 | 740 | 741 | 20,000 | 6,736.36 |
| 1992-03-23 | 812 | 812 | 800 | 800 | 16,000 | 7,272.73 |
| 1992-03-19 | 810 | 820 | 810 | 812 | 52,000 | 7,381.82 |
| 1992-03-18 | 810 | 810 | 800 | 810 | 39,000 | 7,363.64 |
| 1992-03-17 | 820 | 830 | 810 | 810 | 71,000 | 7,363.64 |
| 1992-03-16 | 829 | 830 | 829 | 830 | 32,000 | 7,545.45 |
| 1992-03-13 | 829 | 830 | 829 | 830 | 15,000 | 7,545.45 |
| 1992-03-12 | 830 | 830 | 830 | 830 | 40,000 | 7,545.45 |
| 1992-03-11 | 830 | 830 | 830 | 830 | 17,000 | 7,545.45 |
| 1992-03-10 | 831 | 831 | 830 | 830 | 9,000 | 7,545.45 |
| 1992-03-09 | 830 | 835 | 830 | 831 | 4,000 | 7,554.55 |
| 1992-03-06 | 818 | 821 | 818 | 821 | 5,000 | 7,463.64 |
| 1992-03-05 | 837 | 837 | 817 | 818 | 4,000 | 7,436.36 |
| 1992-03-04 | 825 | 838 | 825 | 838 | 13,000 | 7,618.18 |
| 1992-03-03 | 835 | 835 | 830 | 830 | 8,000 | 7,545.45 |
| 1992-03-02 | 800 | 805 | 800 | 805 | 3,000 | 7,318.18 |
| 1992-02-28 | 801 | 802 | 801 | 801 | 5,000 | 7,281.82 |
| 1992-02-27 | 805 | 805 | 805 | 805 | 2,000 | 7,318.18 |
| 1992-02-26 | 805 | 810 | 801 | 801 | 33,000 | 7,281.82 |
| 1992-02-25 | 805 | 805 | 805 | 805 | 5,000 | 7,318.18 |
| 1992-02-24 | 805 | 806 | 805 | 805 | 5,000 | 7,318.18 |
| 1992-02-21 | 801 | 811 | 801 | 805 | 8,000 | 7,318.18 |
| 1992-02-20 | 811 | 811 | 811 | 811 | 9,000 | 7,372.73 |
| 1992-02-18 | 813 | 820 | 813 | 820 | 11,000 | 7,454.55 |
| 1992-02-17 | 810 | 811 | 810 | 811 | 10,000 | 7,372.73 |
| 1992-02-14 | 811 | 813 | 810 | 811 | 9,000 | 7,372.73 |
| 1992-02-13 | 813 | 813 | 810 | 811 | 7,000 | 7,372.73 |
| 1992-02-12 | 813 | 813 | 813 | 813 | 1,000 | 7,390.91 |
| 1992-02-10 | 839 | 844 | 830 | 830 | 4,000 | 7,545.45 |
| 1992-02-07 | 849 | 849 | 839 | 839 | 5,000 | 7,627.27 |
| 1992-02-06 | 806 | 820 | 806 | 820 | 2,000 | 7,454.55 |
| 1992-02-05 | 794 | 794 | 794 | 794 | 1,000 | 7,218.18 |
| 1992-02-04 | 801 | 801 | 793 | 794 | 8,000 | 7,218.18 |
| 1992-02-03 | 793 | 793 | 793 | 793 | 1,000 | 7,209.09 |
| 1992-01-31 | 780 | 792 | 780 | 792 | 4,000 | 7,200 |
| 1992-01-30 | 773 | 785 | 773 | 778 | 4,000 | 7,072.73 |
| 1992-01-29 | 772 | 773 | 772 | 773 | 2,000 | 7,027.27 |
| 1992-01-28 | 771 | 771 | 771 | 771 | 3,000 | 7,009.09 |
| 1992-01-24 | 775 | 775 | 771 | 771 | 3,000 | 7,009.09 |
| 1992-01-23 | 789 | 789 | 775 | 775 | 7,000 | 7,045.45 |
| 1992-01-22 | 770 | 770 | 770 | 770 | 4,000 | 7,000 |
| 1992-01-21 | 779 | 780 | 770 | 770 | 8,000 | 7,000 |
| 1992-01-20 | 790 | 790 | 790 | 790 | 1,000 | 7,181.82 |
| 1992-01-16 | 800 | 800 | 800 | 800 | 1,000 | 7,272.73 |
| 1992-01-14 | 820 | 820 | 805 | 805 | 2,000 | 7,318.18 |
| 1992-01-13 | 820 | 820 | 820 | 820 | 5,000 | 7,454.55 |
| 1992-01-10 | 830 | 830 | 830 | 830 | 3,000 | 7,545.45 |
| 1992-01-09 | 850 | 850 | 840 | 840 | 10,000 | 7,636.36 |
| 1992-01-08 | 850 | 859 | 850 | 859 | 3,000 | 7,809.09 |
| 1992-01-07 | 870 | 870 | 860 | 860 | 7,000 | 7,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
