1971 中央ビルト工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-12-29 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1993-12-28 | 340 | 350 | 340 | 340 | 4,000 | 3,400 |
| 1993-12-27 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1993-12-24 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1993-12-22 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1993-12-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-12-20 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1993-12-17 | 347 | 355 | 347 | 355 | 5,000 | 3,550 |
| 1993-12-15 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 1993-12-14 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1993-12-13 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1993-12-10 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1993-12-09 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1993-12-08 | 321 | 325 | 315 | 315 | 8,000 | 3,150 |
| 1993-12-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-12-06 | 340 | 340 | 330 | 331 | 3,000 | 3,310 |
| 1993-12-03 | 341 | 346 | 340 | 340 | 9,000 | 3,400 |
| 1993-12-02 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1993-11-30 | 310 | 310 | 300 | 300 | 14,000 | 3,000 |
| 1993-11-29 | 325 | 325 | 310 | 310 | 13,000 | 3,100 |
| 1993-11-26 | 340 | 340 | 330 | 330 | 9,000 | 3,300 |
| 1993-11-25 | 337 | 340 | 337 | 340 | 7,000 | 3,400 |
| 1993-11-24 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1993-11-22 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-11-17 | 351 | 351 | 350 | 350 | 2,000 | 3,500 |
| 1993-11-16 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 1993-11-15 | 351 | 356 | 351 | 356 | 6,000 | 3,560 |
| 1993-11-12 | 334 | 343 | 333 | 343 | 26,000 | 3,430 |
| 1993-11-11 | 333 | 335 | 333 | 333 | 24,000 | 3,330 |
| 1993-11-10 | 337 | 338 | 328 | 333 | 14,000 | 3,330 |
| 1993-11-09 | 350 | 350 | 338 | 338 | 13,000 | 3,380 |
| 1993-11-05 | 384 | 384 | 380 | 380 | 3,000 | 3,800 |
| 1993-11-04 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1993-11-02 | 391 | 392 | 390 | 390 | 5,000 | 3,900 |
| 1993-11-01 | 392 | 393 | 390 | 390 | 16,000 | 3,900 |
| 1993-10-29 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1993-10-28 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 1993-10-27 | 390 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1993-10-26 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1993-10-25 | 409 | 409 | 400 | 400 | 7,000 | 4,000 |
| 1993-10-22 | 410 | 410 | 408 | 408 | 12,000 | 4,080 |
| 1993-10-21 | 412 | 415 | 412 | 412 | 4,000 | 4,120 |
| 1993-10-20 | 416 | 416 | 412 | 412 | 6,000 | 4,120 |
| 1993-10-19 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1993-10-14 | 425 | 425 | 410 | 410 | 10,000 | 4,100 |
| 1993-10-13 | 426 | 426 | 425 | 426 | 4,000 | 4,260 |
| 1993-10-12 | 436 | 436 | 426 | 426 | 9,000 | 4,260 |
| 1993-10-08 | 440 | 440 | 436 | 436 | 6,000 | 4,360 |
| 1993-10-06 | 431 | 440 | 431 | 440 | 7,000 | 4,400 |
| 1993-10-05 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-09-29 | 455 | 460 | 455 | 458 | 6,000 | 4,580 |
| 1993-09-28 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-09-24 | 449 | 449 | 421 | 426 | 12,000 | 4,260 |
| 1993-09-22 | 470 | 470 | 450 | 450 | 9,000 | 4,500 |
| 1993-09-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-09-20 | 470 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1993-09-17 | 470 | 480 | 470 | 480 | 2,000 | 4,800 |
| 1993-09-16 | 480 | 480 | 470 | 470 | 7,000 | 4,700 |
| 1993-09-13 | 481 | 483 | 481 | 483 | 6,000 | 4,830 |
| 1993-09-10 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-09-09 | 495 | 495 | 481 | 481 | 5,000 | 4,810 |
| 1993-09-08 | 499 | 500 | 499 | 500 | 9,000 | 5,000 |
| 1993-09-07 | 501 | 501 | 500 | 500 | 8,000 | 5,000 |
| 1993-09-06 | 510 | 510 | 501 | 501 | 17,000 | 5,010 |
| 1993-09-03 | 516 | 517 | 505 | 515 | 21,000 | 5,150 |
| 1993-09-02 | 514 | 515 | 511 | 515 | 18,000 | 5,150 |
| 1993-09-01 | 499 | 515 | 498 | 515 | 36,000 | 5,150 |
| 1993-08-31 | 501 | 507 | 495 | 496 | 62,000 | 4,960 |
| 1993-08-30 | 475 | 500 | 475 | 500 | 29,000 | 5,000 |
| 1993-08-27 | 473 | 478 | 470 | 473 | 18,000 | 4,730 |
| 1993-08-26 | 480 | 481 | 470 | 470 | 10,000 | 4,700 |
| 1993-08-25 | 476 | 476 | 475 | 475 | 5,000 | 4,750 |
| 1993-08-24 | 475 | 475 | 474 | 475 | 12,000 | 4,750 |
| 1993-08-23 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1993-08-20 | 485 | 485 | 470 | 470 | 16,000 | 4,700 |
| 1993-08-19 | 489 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1993-08-18 | 475 | 485 | 473 | 485 | 25,000 | 4,850 |
| 1993-08-17 | 475 | 485 | 470 | 470 | 25,000 | 4,700 |
| 1993-08-16 | 473 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1993-08-13 | 478 | 490 | 478 | 483 | 10,000 | 4,830 |
| 1993-08-12 | 466 | 480 | 466 | 480 | 16,000 | 4,800 |
| 1993-08-11 | 451 | 461 | 450 | 461 | 13,000 | 4,610 |
| 1993-08-10 | 449 | 451 | 449 | 450 | 11,000 | 4,500 |
| 1993-08-06 | 424 | 424 | 420 | 424 | 37,000 | 4,240 |
| 1993-08-05 | 425 | 427 | 423 | 423 | 9,000 | 4,230 |
| 1993-08-04 | 431 | 431 | 420 | 420 | 21,000 | 4,200 |
| 1993-08-03 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-08-02 | 435 | 435 | 430 | 430 | 8,000 | 4,300 |
| 1993-07-30 | 445 | 445 | 430 | 435 | 14,000 | 4,350 |
| 1993-07-29 | 414 | 430 | 414 | 430 | 24,000 | 4,300 |
| 1993-07-28 | 419 | 419 | 419 | 419 | 5,000 | 4,190 |
| 1993-07-27 | 419 | 425 | 419 | 424 | 7,000 | 4,240 |
| 1993-07-26 | 421 | 421 | 409 | 419 | 26,000 | 4,190 |
| 1993-07-23 | 431 | 431 | 421 | 421 | 8,000 | 4,210 |
| 1993-07-22 | 445 | 445 | 430 | 430 | 4,000 | 4,300 |
| 1993-07-21 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1993-07-20 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1993-07-19 | 451 | 455 | 450 | 455 | 7,000 | 4,550 |
| 1993-07-16 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1993-07-15 | 456 | 461 | 456 | 461 | 3,000 | 4,610 |
| 1993-07-14 | 460 | 460 | 451 | 451 | 7,000 | 4,510 |
| 1993-07-13 | 451 | 455 | 451 | 455 | 5,000 | 4,550 |
| 1993-07-12 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-07-09 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1993-07-06 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1993-07-05 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-07-02 | 451 | 451 | 450 | 450 | 7,000 | 4,500 |
| 1993-07-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-06-30 | 456 | 456 | 450 | 450 | 3,000 | 4,500 |
| 1993-06-29 | 467 | 467 | 456 | 456 | 7,000 | 4,560 |
| 1993-06-28 | 468 | 469 | 468 | 469 | 3,000 | 4,690 |
| 1993-06-25 | 456 | 470 | 456 | 470 | 7,000 | 4,700 |
| 1993-06-24 | 450 | 455 | 449 | 455 | 22,000 | 4,550 |
| 1993-06-23 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 1993-06-22 | 420 | 422 | 419 | 420 | 33,000 | 4,200 |
| 1993-06-18 | 451 | 456 | 451 | 455 | 11,000 | 4,550 |
| 1993-06-17 | 461 | 461 | 456 | 456 | 14,000 | 4,560 |
| 1993-06-15 | 495 | 495 | 485 | 486 | 20,000 | 4,860 |
| 1993-06-14 | 494 | 502 | 494 | 502 | 9,000 | 5,020 |
| 1993-06-11 | 503 | 520 | 502 | 502 | 10,000 | 5,020 |
| 1993-06-10 | 510 | 510 | 496 | 496 | 18,000 | 4,960 |
| 1993-06-08 | 516 | 520 | 515 | 515 | 24,000 | 5,150 |
| 1993-06-07 | 507 | 520 | 507 | 510 | 20,000 | 5,100 |
| 1993-06-04 | 519 | 520 | 506 | 506 | 15,000 | 5,060 |
| 1993-06-03 | 508 | 515 | 508 | 510 | 23,000 | 5,100 |
| 1993-06-02 | 519 | 519 | 506 | 518 | 22,000 | 5,180 |
| 1993-06-01 | 525 | 525 | 515 | 519 | 16,000 | 5,190 |
| 1993-05-31 | 525 | 530 | 525 | 528 | 8,000 | 5,280 |
| 1993-05-28 | 520 | 530 | 520 | 525 | 31,000 | 5,250 |
| 1993-05-27 | 515 | 520 | 510 | 520 | 28,000 | 5,200 |
| 1993-05-26 | 520 | 530 | 520 | 525 | 55,000 | 5,250 |
| 1993-05-25 | 495 | 530 | 495 | 520 | 36,000 | 5,200 |
| 1993-05-24 | 482 | 491 | 481 | 485 | 28,000 | 4,850 |
| 1993-05-21 | 485 | 485 | 477 | 477 | 22,000 | 4,770 |
| 1993-05-20 | 486 | 490 | 486 | 490 | 7,000 | 4,900 |
| 1993-05-19 | 500 | 500 | 485 | 485 | 11,000 | 4,850 |
| 1993-05-18 | 510 | 510 | 505 | 505 | 11,000 | 5,050 |
| 1993-05-17 | 520 | 524 | 510 | 510 | 48,000 | 5,100 |
| 1993-05-14 | 513 | 520 | 513 | 520 | 37,000 | 5,200 |
| 1993-05-13 | 504 | 515 | 504 | 510 | 28,000 | 5,100 |
| 1993-05-12 | 525 | 540 | 520 | 524 | 58,000 | 5,240 |
| 1993-05-11 | 500 | 515 | 495 | 515 | 65,000 | 5,150 |
| 1993-05-10 | 488 | 495 | 482 | 495 | 41,000 | 4,950 |
| 1993-05-07 | 477 | 483 | 477 | 478 | 13,000 | 4,780 |
| 1993-05-06 | 475 | 490 | 474 | 480 | 48,000 | 4,800 |
| 1993-04-30 | 456 | 470 | 456 | 470 | 34,000 | 4,700 |
| 1993-04-28 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1993-04-27 | 430 | 438 | 430 | 430 | 16,000 | 4,300 |
| 1993-04-26 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1993-04-23 | 461 | 461 | 451 | 451 | 6,000 | 4,510 |
| 1993-04-22 | 451 | 465 | 451 | 462 | 24,000 | 4,620 |
| 1993-04-21 | 459 | 460 | 451 | 451 | 11,000 | 4,510 |
| 1993-04-20 | 460 | 470 | 459 | 460 | 11,000 | 4,600 |
| 1993-04-19 | 463 | 463 | 450 | 463 | 33,000 | 4,630 |
| 1993-04-16 | 468 | 480 | 465 | 465 | 43,000 | 4,650 |
| 1993-04-15 | 460 | 465 | 455 | 463 | 74,000 | 4,630 |
| 1993-04-14 | 460 | 463 | 451 | 455 | 37,000 | 4,550 |
| 1993-04-13 | 455 | 465 | 450 | 450 | 32,000 | 4,500 |
| 1993-04-12 | 441 | 451 | 441 | 450 | 24,000 | 4,500 |
| 1993-04-09 | 439 | 440 | 435 | 440 | 10,000 | 4,400 |
| 1993-04-08 | 435 | 444 | 435 | 440 | 17,000 | 4,400 |
| 1993-04-07 | 433 | 434 | 430 | 430 | 32,000 | 4,300 |
| 1993-04-06 | 427 | 435 | 427 | 433 | 65,000 | 4,330 |
| 1993-04-02 | 391 | 405 | 390 | 395 | 45,000 | 3,950 |
| 1993-04-01 | 405 | 405 | 390 | 390 | 13,000 | 3,900 |
| 1993-03-31 | 410 | 410 | 408 | 410 | 17,000 | 4,100 |
| 1993-03-30 | 419 | 420 | 410 | 410 | 20,000 | 4,100 |
| 1993-03-29 | 401 | 420 | 400 | 420 | 12,000 | 4,200 |
| 1993-03-26 | 391 | 400 | 391 | 400 | 5,000 | 4,000 |
| 1993-03-19 | 406 | 407 | 406 | 406 | 4,000 | 4,060 |
| 1993-03-18 | 386 | 405 | 386 | 405 | 11,000 | 4,050 |
| 1993-03-17 | 390 | 390 | 389 | 389 | 5,000 | 3,890 |
| 1993-03-16 | 400 | 404 | 391 | 391 | 10,000 | 3,910 |
| 1993-03-15 | 405 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1993-03-11 | 377 | 380 | 377 | 380 | 2,000 | 3,800 |
| 1993-03-10 | 376 | 376 | 370 | 376 | 5,000 | 3,760 |
| 1993-03-08 | 360 | 361 | 360 | 361 | 4,000 | 3,610 |
| 1993-03-05 | 369 | 369 | 360 | 360 | 5,000 | 3,600 |
| 1993-03-04 | 375 | 375 | 369 | 369 | 14,000 | 3,690 |
| 1993-03-03 | 369 | 375 | 369 | 375 | 6,000 | 3,750 |
| 1993-03-02 | 375 | 376 | 369 | 369 | 30,000 | 3,690 |
| 1993-03-01 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1993-02-26 | 386 | 386 | 379 | 379 | 14,000 | 3,790 |
| 1993-02-25 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1993-02-24 | 388 | 390 | 388 | 390 | 7,000 | 3,900 |
| 1993-02-23 | 392 | 392 | 385 | 385 | 3,000 | 3,850 |
| 1993-02-22 | 390 | 393 | 390 | 393 | 5,000 | 3,930 |
| 1993-02-19 | 376 | 380 | 374 | 374 | 26,000 | 3,740 |
| 1993-02-18 | 381 | 385 | 375 | 375 | 20,000 | 3,750 |
| 1993-02-17 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1993-02-16 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1993-02-15 | 380 | 380 | 369 | 369 | 3,000 | 3,690 |
| 1993-02-12 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1993-02-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-02-05 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1993-02-04 | 361 | 362 | 361 | 362 | 12,000 | 3,620 |
| 1993-02-03 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1993-02-02 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-02-01 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1993-01-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-01-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-01-25 | 350 | 350 | 349 | 349 | 2,000 | 3,490 |
| 1993-01-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-01-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-01-13 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1993-01-11 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1993-01-08 | 363 | 363 | 361 | 361 | 4,000 | 3,610 |
| 1993-01-04 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
