1971 中央ビルト工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 419 | 419 | 410 | 410 | 5,000 | 4,100 |
| 1995-12-28 | 421 | 421 | 420 | 421 | 10,000 | 4,210 |
| 1995-12-27 | 417 | 424 | 411 | 420 | 31,000 | 4,200 |
| 1995-12-26 | 408 | 410 | 406 | 407 | 25,000 | 4,070 |
| 1995-12-25 | 414 | 415 | 406 | 407 | 33,000 | 4,070 |
| 1995-12-22 | 400 | 410 | 400 | 405 | 30,000 | 4,050 |
| 1995-12-21 | 385 | 402 | 385 | 398 | 49,000 | 3,980 |
| 1995-12-20 | 385 | 391 | 380 | 380 | 29,000 | 3,800 |
| 1995-12-19 | 390 | 390 | 385 | 385 | 7,000 | 3,850 |
| 1995-12-18 | 395 | 395 | 385 | 385 | 16,000 | 3,850 |
| 1995-12-15 | 395 | 395 | 395 | 395 | 14,000 | 3,950 |
| 1995-12-14 | 395 | 395 | 385 | 386 | 7,000 | 3,860 |
| 1995-12-13 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1995-12-12 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1995-12-11 | 395 | 395 | 391 | 395 | 9,000 | 3,950 |
| 1995-12-08 | 389 | 395 | 385 | 395 | 33,000 | 3,950 |
| 1995-12-07 | 384 | 389 | 384 | 389 | 29,000 | 3,890 |
| 1995-12-06 | 376 | 385 | 376 | 385 | 9,000 | 3,850 |
| 1995-12-05 | 381 | 385 | 378 | 378 | 27,000 | 3,780 |
| 1995-12-04 | 385 | 385 | 374 | 375 | 15,000 | 3,750 |
| 1995-12-01 | 369 | 380 | 365 | 380 | 22,000 | 3,800 |
| 1995-11-30 | 351 | 365 | 351 | 365 | 16,000 | 3,650 |
| 1995-11-29 | 360 | 360 | 350 | 350 | 22,000 | 3,500 |
| 1995-11-28 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1995-11-27 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-11-24 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
| 1995-11-21 | 348 | 360 | 348 | 360 | 3,000 | 3,600 |
| 1995-11-20 | 355 | 355 | 340 | 345 | 19,000 | 3,450 |
| 1995-11-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1995-11-16 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1995-11-15 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 1995-11-14 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1995-11-13 | 372 | 375 | 370 | 372 | 13,000 | 3,720 |
| 1995-11-10 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1995-11-09 | 367 | 372 | 366 | 372 | 6,000 | 3,720 |
| 1995-11-08 | 366 | 366 | 360 | 365 | 11,000 | 3,650 |
| 1995-11-07 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1995-11-06 | 360 | 379 | 360 | 379 | 12,000 | 3,790 |
| 1995-11-02 | 364 | 365 | 362 | 362 | 9,000 | 3,620 |
| 1995-11-01 | 360 | 364 | 360 | 364 | 10,000 | 3,640 |
| 1995-10-31 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1995-10-30 | 355 | 365 | 355 | 355 | 23,000 | 3,550 |
| 1995-10-27 | 347 | 350 | 344 | 350 | 16,000 | 3,500 |
| 1995-10-26 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1995-10-25 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1995-10-24 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1995-10-23 | 345 | 347 | 345 | 347 | 3,000 | 3,470 |
| 1995-10-20 | 345 | 349 | 345 | 345 | 5,000 | 3,450 |
| 1995-10-19 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 1995-10-18 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 1995-10-17 | 346 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1995-10-12 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1995-10-11 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1995-10-09 | 343 | 343 | 341 | 341 | 5,000 | 3,410 |
| 1995-10-06 | 348 | 350 | 344 | 350 | 6,000 | 3,500 |
| 1995-10-05 | 349 | 350 | 349 | 349 | 4,000 | 3,490 |
| 1995-10-04 | 346 | 350 | 346 | 350 | 6,000 | 3,500 |
| 1995-10-03 | 343 | 350 | 342 | 345 | 6,000 | 3,450 |
| 1995-10-02 | 350 | 350 | 341 | 341 | 5,000 | 3,410 |
| 1995-09-29 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1995-09-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-09-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-09-26 | 346 | 349 | 346 | 349 | 2,000 | 3,490 |
| 1995-09-25 | 362 | 363 | 340 | 340 | 7,000 | 3,400 |
| 1995-09-22 | 371 | 371 | 365 | 365 | 5,000 | 3,650 |
| 1995-09-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1995-09-20 | 395 | 400 | 390 | 390 | 12,000 | 3,900 |
| 1995-09-19 | 390 | 395 | 390 | 395 | 4,000 | 3,950 |
| 1995-09-18 | 399 | 399 | 390 | 390 | 23,000 | 3,900 |
| 1995-09-14 | 388 | 396 | 388 | 390 | 21,000 | 3,900 |
| 1995-09-13 | 383 | 383 | 382 | 382 | 3,000 | 3,820 |
| 1995-09-12 | 383 | 384 | 380 | 380 | 6,000 | 3,800 |
| 1995-09-11 | 370 | 380 | 370 | 380 | 8,000 | 3,800 |
| 1995-09-08 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-09-07 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-09-06 | 342 | 342 | 341 | 341 | 3,000 | 3,410 |
| 1995-09-05 | 350 | 350 | 342 | 347 | 13,000 | 3,470 |
| 1995-09-04 | 350 | 360 | 346 | 346 | 16,000 | 3,460 |
| 1995-09-01 | 365 | 369 | 355 | 355 | 12,000 | 3,550 |
| 1995-08-31 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1995-08-30 | 374 | 374 | 372 | 373 | 4,000 | 3,730 |
| 1995-08-29 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1995-08-28 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1995-08-25 | 371 | 371 | 371 | 371 | 8,000 | 3,710 |
| 1995-08-24 | 366 | 366 | 361 | 361 | 8,000 | 3,610 |
| 1995-08-23 | 370 | 370 | 366 | 366 | 6,000 | 3,660 |
| 1995-08-22 | 374 | 375 | 371 | 375 | 11,000 | 3,750 |
| 1995-08-21 | 375 | 379 | 375 | 379 | 6,000 | 3,790 |
| 1995-08-18 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1995-08-17 | 382 | 390 | 382 | 383 | 17,000 | 3,830 |
| 1995-08-16 | 373 | 380 | 370 | 380 | 20,000 | 3,800 |
| 1995-08-15 | 362 | 363 | 360 | 363 | 11,000 | 3,630 |
| 1995-08-14 | 350 | 363 | 350 | 363 | 6,000 | 3,630 |
| 1995-08-11 | 331 | 345 | 331 | 345 | 5,000 | 3,450 |
| 1995-08-10 | 328 | 330 | 328 | 330 | 3,000 | 3,300 |
| 1995-08-09 | 327 | 327 | 326 | 326 | 3,000 | 3,260 |
| 1995-08-08 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1995-08-07 | 326 | 326 | 325 | 325 | 4,000 | 3,250 |
| 1995-08-04 | 330 | 330 | 325 | 326 | 10,000 | 3,260 |
| 1995-08-03 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 1995-08-02 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-08-01 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1995-07-31 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1995-07-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-07-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-07-26 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 1995-07-25 | 345 | 345 | 341 | 341 | 3,000 | 3,410 |
| 1995-07-21 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 1995-07-20 | 340 | 349 | 340 | 349 | 4,000 | 3,490 |
| 1995-07-19 | 360 | 360 | 355 | 355 | 4,000 | 3,550 |
| 1995-07-18 | 370 | 379 | 370 | 370 | 15,000 | 3,700 |
| 1995-07-17 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1995-07-14 | 370 | 375 | 370 | 375 | 4,000 | 3,750 |
| 1995-07-13 | 360 | 363 | 355 | 360 | 19,000 | 3,600 |
| 1995-07-12 | 325 | 340 | 325 | 340 | 10,000 | 3,400 |
| 1995-07-11 | 325 | 325 | 321 | 321 | 7,000 | 3,210 |
| 1995-07-10 | 320 | 325 | 320 | 325 | 9,000 | 3,250 |
| 1995-07-06 | 298 | 310 | 290 | 310 | 6,000 | 3,100 |
| 1995-07-05 | 290 | 298 | 290 | 298 | 7,000 | 2,980 |
| 1995-07-04 | 272 | 290 | 272 | 290 | 2,000 | 2,900 |
| 1995-07-03 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1995-06-29 | 291 | 291 | 291 | 291 | 10,000 | 2,910 |
| 1995-06-28 | 300 | 305 | 295 | 295 | 6,000 | 2,950 |
| 1995-06-27 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1995-06-26 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1995-06-22 | 271 | 271 | 270 | 270 | 10,000 | 2,700 |
| 1995-06-21 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1995-06-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1995-06-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-06-16 | 280 | 280 | 264 | 265 | 11,000 | 2,650 |
| 1995-06-15 | 288 | 288 | 280 | 280 | 8,000 | 2,800 |
| 1995-06-14 | 290 | 290 | 288 | 290 | 18,000 | 2,900 |
| 1995-06-13 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 1995-06-12 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1995-06-09 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 1995-06-08 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-06-07 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1995-06-06 | 332 | 332 | 331 | 331 | 6,000 | 3,310 |
| 1995-06-05 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1995-06-02 | 333 | 334 | 330 | 331 | 8,000 | 3,310 |
| 1995-06-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-05-31 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 1995-05-26 | 339 | 339 | 334 | 334 | 2,000 | 3,340 |
| 1995-05-25 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1995-05-23 | 353 | 353 | 351 | 351 | 4,000 | 3,510 |
| 1995-05-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-05-19 | 374 | 374 | 370 | 370 | 2,000 | 3,700 |
| 1995-05-18 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-05-17 | 380 | 380 | 380 | 380 | 17,000 | 3,800 |
| 1995-05-16 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1995-05-15 | 378 | 389 | 377 | 389 | 35,000 | 3,890 |
| 1995-05-12 | 376 | 380 | 375 | 380 | 16,000 | 3,800 |
| 1995-05-11 | 368 | 370 | 368 | 370 | 4,000 | 3,700 |
| 1995-05-10 | 369 | 369 | 360 | 368 | 23,000 | 3,680 |
| 1995-05-09 | 359 | 360 | 359 | 360 | 7,000 | 3,600 |
| 1995-05-08 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1995-05-02 | 360 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1995-05-01 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1995-04-28 | 373 | 373 | 370 | 370 | 3,000 | 3,700 |
| 1995-04-27 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-04-26 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1995-04-25 | 373 | 375 | 370 | 375 | 8,000 | 3,750 |
| 1995-04-24 | 363 | 373 | 363 | 373 | 5,000 | 3,730 |
| 1995-04-21 | 358 | 360 | 358 | 360 | 4,000 | 3,600 |
| 1995-04-20 | 351 | 355 | 351 | 355 | 9,000 | 3,550 |
| 1995-04-19 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1995-04-18 | 351 | 355 | 351 | 355 | 4,000 | 3,550 |
| 1995-04-17 | 359 | 359 | 355 | 355 | 6,000 | 3,550 |
| 1995-04-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-04-12 | 370 | 370 | 360 | 360 | 7,000 | 3,600 |
| 1995-04-11 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1995-04-10 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1995-04-06 | 357 | 365 | 356 | 365 | 8,000 | 3,650 |
| 1995-04-05 | 357 | 357 | 356 | 356 | 2,000 | 3,560 |
| 1995-04-03 | 370 | 370 | 351 | 351 | 5,000 | 3,510 |
| 1995-03-31 | 385 | 385 | 375 | 375 | 6,000 | 3,750 |
| 1995-03-30 | 380 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1995-03-29 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-03-28 | 401 | 401 | 401 | 401 | 10,000 | 4,010 |
| 1995-03-24 | 350 | 355 | 339 | 355 | 14,000 | 3,550 |
| 1995-03-23 | 351 | 351 | 350 | 351 | 11,000 | 3,510 |
| 1995-03-22 | 350 | 356 | 350 | 351 | 7,000 | 3,510 |
| 1995-03-20 | 375 | 380 | 355 | 355 | 11,000 | 3,550 |
| 1995-03-17 | 385 | 390 | 380 | 380 | 17,000 | 3,800 |
| 1995-03-16 | 405 | 405 | 390 | 390 | 9,000 | 3,900 |
| 1995-03-15 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-03-14 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1995-03-13 | 423 | 425 | 418 | 425 | 6,000 | 4,250 |
| 1995-03-10 | 421 | 425 | 417 | 422 | 9,000 | 4,220 |
| 1995-03-09 | 417 | 422 | 417 | 420 | 9,000 | 4,200 |
| 1995-03-08 | 416 | 425 | 415 | 416 | 6,000 | 4,160 |
| 1995-03-07 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1995-03-06 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1995-03-03 | 411 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1995-03-02 | 402 | 411 | 402 | 404 | 18,000 | 4,040 |
| 1995-03-01 | 420 | 420 | 407 | 407 | 8,000 | 4,070 |
| 1995-02-28 | 420 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1995-02-27 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1995-02-24 | 444 | 444 | 436 | 436 | 16,000 | 4,360 |
| 1995-02-23 | 435 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1995-02-22 | 450 | 455 | 440 | 440 | 9,000 | 4,400 |
| 1995-02-21 | 460 | 460 | 446 | 450 | 16,000 | 4,500 |
| 1995-02-20 | 461 | 461 | 460 | 460 | 8,000 | 4,600 |
| 1995-02-17 | 454 | 460 | 454 | 460 | 14,000 | 4,600 |
| 1995-02-16 | 470 | 470 | 460 | 464 | 6,000 | 4,640 |
| 1995-02-15 | 475 | 475 | 468 | 470 | 13,000 | 4,700 |
| 1995-02-14 | 495 | 495 | 484 | 485 | 16,000 | 4,850 |
| 1995-02-13 | 469 | 500 | 469 | 495 | 27,000 | 4,950 |
| 1995-02-10 | 461 | 466 | 460 | 461 | 17,000 | 4,610 |
| 1995-02-09 | 485 | 485 | 460 | 460 | 40,000 | 4,600 |
| 1995-02-08 | 510 | 510 | 474 | 485 | 24,000 | 4,850 |
| 1995-02-07 | 520 | 530 | 510 | 510 | 19,000 | 5,100 |
| 1995-02-06 | 526 | 530 | 520 | 520 | 25,000 | 5,200 |
| 1995-02-03 | 540 | 550 | 520 | 520 | 50,000 | 5,200 |
| 1995-02-02 | 550 | 554 | 535 | 535 | 69,000 | 5,350 |
| 1995-02-01 | 575 | 585 | 535 | 535 | 86,000 | 5,350 |
| 1995-01-31 | 610 | 610 | 570 | 590 | 274,000 | 5,900 |
| 1995-01-30 | 560 | 595 | 560 | 590 | 176,000 | 5,900 |
| 1995-01-27 | 530 | 550 | 530 | 539 | 161,000 | 5,390 |
| 1995-01-26 | 500 | 550 | 500 | 530 | 182,000 | 5,300 |
| 1995-01-25 | 500 | 500 | 490 | 495 | 70,000 | 4,950 |
| 1995-01-24 | 455 | 465 | 441 | 462 | 43,000 | 4,620 |
| 1995-01-23 | 460 | 465 | 450 | 460 | 20,000 | 4,600 |
| 1995-01-20 | 450 | 465 | 445 | 464 | 47,000 | 4,640 |
| 1995-01-19 | 477 | 477 | 462 | 465 | 154,000 | 4,650 |
| 1995-01-17 | 396 | 421 | 396 | 421 | 7,000 | 4,210 |
| 1995-01-13 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-01-12 | 399 | 399 | 391 | 391 | 3,000 | 3,910 |
| 1995-01-11 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-01-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-01-09 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1995-01-06 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1995-01-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株