1971 中央ビルト工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 269 | 270 | 266 | 270 | 8,000 | 2,700 |
| 1996-12-27 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1996-12-26 | 272 | 272 | 266 | 270 | 10,000 | 2,700 |
| 1996-12-25 | 270 | 270 | 265 | 270 | 20,000 | 2,700 |
| 1996-12-24 | 271 | 274 | 268 | 274 | 6,000 | 2,740 |
| 1996-12-20 | 270 | 275 | 266 | 275 | 12,000 | 2,750 |
| 1996-12-19 | 288 | 288 | 270 | 270 | 22,000 | 2,700 |
| 1996-12-18 | 285 | 286 | 285 | 285 | 9,000 | 2,850 |
| 1996-12-16 | 300 | 301 | 298 | 301 | 11,000 | 3,010 |
| 1996-12-13 | 312 | 312 | 298 | 298 | 49,000 | 2,980 |
| 1996-12-12 | 310 | 310 | 307 | 307 | 12,000 | 3,070 |
| 1996-12-11 | 316 | 316 | 311 | 311 | 4,000 | 3,110 |
| 1996-12-10 | 310 | 311 | 310 | 311 | 5,000 | 3,110 |
| 1996-12-06 | 319 | 319 | 314 | 314 | 7,000 | 3,140 |
| 1996-12-05 | 319 | 319 | 314 | 314 | 16,000 | 3,140 |
| 1996-12-04 | 315 | 315 | 314 | 314 | 10,000 | 3,140 |
| 1996-12-02 | 320 | 320 | 314 | 314 | 3,000 | 3,140 |
| 1996-11-29 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1996-11-28 | 329 | 329 | 320 | 320 | 9,000 | 3,200 |
| 1996-11-27 | 340 | 340 | 331 | 331 | 5,000 | 3,310 |
| 1996-11-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-11-25 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-11-22 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1996-11-21 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 1996-11-20 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1996-11-19 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1996-11-18 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1996-11-15 | 340 | 340 | 340 | 340 | 13,000 | 3,400 |
| 1996-11-14 | 333 | 335 | 333 | 333 | 13,000 | 3,330 |
| 1996-11-13 | 336 | 336 | 331 | 333 | 18,000 | 3,330 |
| 1996-11-12 | 343 | 346 | 338 | 338 | 16,000 | 3,380 |
| 1996-11-11 | 349 | 349 | 343 | 343 | 6,000 | 3,430 |
| 1996-11-08 | 349 | 353 | 349 | 353 | 8,000 | 3,530 |
| 1996-11-07 | 353 | 353 | 350 | 350 | 10,000 | 3,500 |
| 1996-11-06 | 350 | 353 | 344 | 344 | 13,000 | 3,440 |
| 1996-11-05 | 353 | 353 | 351 | 351 | 9,000 | 3,510 |
| 1996-11-01 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1996-10-31 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 1996-10-30 | 355 | 355 | 351 | 352 | 20,000 | 3,520 |
| 1996-10-29 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1996-10-28 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1996-10-25 | 353 | 353 | 350 | 350 | 5,000 | 3,500 |
| 1996-10-24 | 354 | 354 | 353 | 353 | 3,000 | 3,530 |
| 1996-10-23 | 362 | 363 | 362 | 363 | 4,000 | 3,630 |
| 1996-10-22 | 365 | 365 | 353 | 364 | 19,000 | 3,640 |
| 1996-10-21 | 370 | 370 | 365 | 365 | 10,000 | 3,650 |
| 1996-10-18 | 351 | 360 | 351 | 360 | 19,000 | 3,600 |
| 1996-10-17 | 344 | 351 | 344 | 351 | 13,000 | 3,510 |
| 1996-10-16 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 1996-10-15 | 332 | 340 | 332 | 335 | 9,000 | 3,350 |
| 1996-10-11 | 334 | 335 | 330 | 335 | 29,000 | 3,350 |
| 1996-10-09 | 348 | 348 | 333 | 333 | 23,000 | 3,330 |
| 1996-10-08 | 356 | 356 | 350 | 350 | 19,000 | 3,500 |
| 1996-10-07 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1996-10-04 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 1996-10-03 | 365 | 369 | 365 | 369 | 8,000 | 3,690 |
| 1996-10-01 | 356 | 364 | 356 | 364 | 8,000 | 3,640 |
| 1996-09-30 | 359 | 359 | 356 | 356 | 10,000 | 3,560 |
| 1996-09-27 | 361 | 361 | 355 | 355 | 7,000 | 3,550 |
| 1996-09-25 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 1996-09-24 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1996-09-20 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1996-09-19 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 1996-09-18 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-09-13 | 381 | 381 | 375 | 375 | 5,000 | 3,750 |
| 1996-09-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-09-11 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-09-10 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1996-09-04 | 384 | 384 | 380 | 380 | 5,000 | 3,800 |
| 1996-08-29 | 389 | 389 | 384 | 384 | 9,000 | 3,840 |
| 1996-08-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-08-27 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1996-08-26 | 393 | 393 | 392 | 392 | 2,000 | 3,920 |
| 1996-08-23 | 392 | 392 | 390 | 390 | 4,000 | 3,900 |
| 1996-08-21 | 381 | 382 | 381 | 382 | 4,000 | 3,820 |
| 1996-08-20 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1996-08-19 | 380 | 380 | 377 | 377 | 10,000 | 3,770 |
| 1996-08-16 | 376 | 377 | 371 | 375 | 33,000 | 3,750 |
| 1996-08-15 | 370 | 370 | 370 | 370 | 56,000 | 3,700 |
| 1996-08-13 | 371 | 380 | 370 | 380 | 11,000 | 3,800 |
| 1996-08-12 | 372 | 372 | 371 | 371 | 6,000 | 3,710 |
| 1996-08-09 | 371 | 371 | 371 | 371 | 5,000 | 3,710 |
| 1996-08-08 | 373 | 373 | 371 | 372 | 6,000 | 3,720 |
| 1996-08-07 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1996-08-06 | 385 | 390 | 383 | 390 | 3,000 | 3,900 |
| 1996-08-05 | 385 | 400 | 385 | 400 | 2,000 | 4,000 |
| 1996-08-02 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 1996-08-01 | 392 | 392 | 390 | 390 | 5,000 | 3,900 |
| 1996-07-31 | 400 | 400 | 392 | 393 | 3,000 | 3,930 |
| 1996-07-30 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1996-07-29 | 415 | 415 | 405 | 405 | 5,000 | 4,050 |
| 1996-07-25 | 408 | 410 | 401 | 410 | 7,000 | 4,100 |
| 1996-07-23 | 423 | 423 | 412 | 412 | 3,000 | 4,120 |
| 1996-07-22 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1996-07-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-07-18 | 410 | 412 | 410 | 412 | 3,000 | 4,120 |
| 1996-07-17 | 412 | 412 | 410 | 410 | 6,000 | 4,100 |
| 1996-07-15 | 427 | 427 | 411 | 411 | 14,000 | 4,110 |
| 1996-07-12 | 431 | 431 | 429 | 429 | 5,000 | 4,290 |
| 1996-07-11 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1996-07-10 | 431 | 432 | 431 | 431 | 3,000 | 4,310 |
| 1996-07-09 | 434 | 434 | 430 | 430 | 16,000 | 4,300 |
| 1996-07-08 | 435 | 435 | 434 | 434 | 13,000 | 4,340 |
| 1996-07-05 | 436 | 440 | 436 | 436 | 22,000 | 4,360 |
| 1996-07-04 | 434 | 436 | 434 | 435 | 3,000 | 4,350 |
| 1996-07-03 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 1996-07-02 | 452 | 452 | 432 | 432 | 16,000 | 4,320 |
| 1996-06-28 | 423 | 423 | 422 | 422 | 5,000 | 4,220 |
| 1996-06-27 | 426 | 426 | 421 | 421 | 22,000 | 4,210 |
| 1996-06-26 | 420 | 424 | 420 | 421 | 22,000 | 4,210 |
| 1996-06-25 | 425 | 426 | 422 | 422 | 15,000 | 4,220 |
| 1996-06-24 | 436 | 436 | 430 | 430 | 18,000 | 4,300 |
| 1996-06-21 | 436 | 440 | 431 | 439 | 7,000 | 4,390 |
| 1996-06-20 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1996-06-19 | 450 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1996-06-18 | 465 | 465 | 450 | 450 | 13,000 | 4,500 |
| 1996-06-17 | 450 | 465 | 450 | 465 | 6,000 | 4,650 |
| 1996-06-14 | 440 | 446 | 435 | 445 | 9,000 | 4,450 |
| 1996-06-13 | 431 | 435 | 431 | 435 | 4,000 | 4,350 |
| 1996-06-12 | 430 | 430 | 430 | 430 | 21,000 | 4,300 |
| 1996-06-10 | 436 | 436 | 422 | 423 | 9,000 | 4,230 |
| 1996-06-07 | 435 | 440 | 435 | 436 | 6,000 | 4,360 |
| 1996-06-06 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1996-06-05 | 440 | 442 | 440 | 442 | 8,000 | 4,420 |
| 1996-06-04 | 452 | 452 | 435 | 440 | 13,000 | 4,400 |
| 1996-06-03 | 463 | 463 | 450 | 450 | 5,000 | 4,500 |
| 1996-05-31 | 464 | 465 | 456 | 464 | 9,000 | 4,640 |
| 1996-05-30 | 462 | 469 | 462 | 469 | 4,000 | 4,690 |
| 1996-05-29 | 460 | 460 | 460 | 460 | 15,000 | 4,600 |
| 1996-05-28 | 470 | 470 | 460 | 460 | 9,000 | 4,600 |
| 1996-05-27 | 468 | 470 | 468 | 470 | 10,000 | 4,700 |
| 1996-05-24 | 470 | 471 | 470 | 471 | 18,000 | 4,710 |
| 1996-05-23 | 471 | 472 | 470 | 471 | 12,000 | 4,710 |
| 1996-05-22 | 472 | 475 | 470 | 470 | 8,000 | 4,700 |
| 1996-05-21 | 480 | 480 | 470 | 470 | 19,000 | 4,700 |
| 1996-05-20 | 479 | 480 | 461 | 480 | 17,000 | 4,800 |
| 1996-05-17 | 485 | 489 | 480 | 483 | 33,000 | 4,830 |
| 1996-05-16 | 471 | 480 | 471 | 480 | 12,000 | 4,800 |
| 1996-05-15 | 460 | 461 | 460 | 461 | 15,000 | 4,610 |
| 1996-05-14 | 464 | 465 | 460 | 460 | 13,000 | 4,600 |
| 1996-05-13 | 472 | 475 | 468 | 468 | 19,000 | 4,680 |
| 1996-05-10 | 472 | 472 | 472 | 472 | 6,000 | 4,720 |
| 1996-05-09 | 480 | 480 | 470 | 479 | 14,000 | 4,790 |
| 1996-05-08 | 471 | 480 | 470 | 480 | 13,000 | 4,800 |
| 1996-05-07 | 488 | 488 | 480 | 481 | 16,000 | 4,810 |
| 1996-05-02 | 486 | 490 | 485 | 485 | 17,000 | 4,850 |
| 1996-05-01 | 492 | 499 | 490 | 491 | 19,000 | 4,910 |
| 1996-04-30 | 490 | 491 | 485 | 485 | 16,000 | 4,850 |
| 1996-04-26 | 510 | 510 | 501 | 505 | 19,000 | 5,050 |
| 1996-04-25 | 501 | 509 | 501 | 501 | 70,000 | 5,010 |
| 1996-04-24 | 495 | 500 | 495 | 495 | 25,000 | 4,950 |
| 1996-04-23 | 500 | 500 | 490 | 490 | 25,000 | 4,900 |
| 1996-04-22 | 500 | 500 | 490 | 500 | 37,000 | 5,000 |
| 1996-04-19 | 529 | 529 | 490 | 505 | 122,000 | 5,050 |
| 1996-04-18 | 486 | 529 | 485 | 525 | 208,000 | 5,250 |
| 1996-04-17 | 487 | 493 | 483 | 483 | 37,000 | 4,830 |
| 1996-04-16 | 481 | 489 | 480 | 488 | 21,000 | 4,880 |
| 1996-04-15 | 485 | 485 | 476 | 479 | 25,000 | 4,790 |
| 1996-04-12 | 480 | 487 | 479 | 487 | 42,000 | 4,870 |
| 1996-04-11 | 483 | 487 | 475 | 475 | 50,000 | 4,750 |
| 1996-04-10 | 475 | 489 | 470 | 487 | 106,000 | 4,870 |
| 1996-04-09 | 445 | 480 | 440 | 471 | 94,000 | 4,710 |
| 1996-04-08 | 444 | 448 | 444 | 445 | 17,000 | 4,450 |
| 1996-04-05 | 436 | 436 | 434 | 434 | 16,000 | 4,340 |
| 1996-04-04 | 441 | 441 | 431 | 431 | 8,000 | 4,310 |
| 1996-04-03 | 436 | 450 | 436 | 449 | 12,000 | 4,490 |
| 1996-04-02 | 438 | 438 | 435 | 435 | 6,000 | 4,350 |
| 1996-04-01 | 421 | 428 | 420 | 428 | 26,000 | 4,280 |
| 1996-03-29 | 417 | 420 | 417 | 418 | 14,000 | 4,180 |
| 1996-03-28 | 416 | 420 | 416 | 417 | 9,000 | 4,170 |
| 1996-03-27 | 410 | 428 | 410 | 416 | 7,000 | 4,160 |
| 1996-03-26 | 414 | 415 | 410 | 415 | 8,000 | 4,150 |
| 1996-03-25 | 413 | 419 | 412 | 419 | 6,000 | 4,190 |
| 1996-03-22 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 1996-03-21 | 403 | 413 | 403 | 413 | 4,000 | 4,130 |
| 1996-03-19 | 403 | 405 | 402 | 402 | 19,000 | 4,020 |
| 1996-03-18 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1996-03-15 | 402 | 403 | 402 | 403 | 12,000 | 4,030 |
| 1996-03-14 | 408 | 410 | 402 | 402 | 8,000 | 4,020 |
| 1996-03-13 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1996-03-12 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 1996-03-11 | 398 | 400 | 398 | 400 | 2,000 | 4,000 |
| 1996-03-07 | 410 | 410 | 400 | 403 | 12,000 | 4,030 |
| 1996-03-06 | 421 | 421 | 410 | 410 | 6,000 | 4,100 |
| 1996-03-05 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1996-03-04 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1996-03-01 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1996-02-29 | 424 | 424 | 420 | 420 | 6,000 | 4,200 |
| 1996-02-28 | 424 | 425 | 424 | 425 | 4,000 | 4,250 |
| 1996-02-27 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1996-02-26 | 424 | 425 | 424 | 424 | 3,000 | 4,240 |
| 1996-02-23 | 426 | 426 | 423 | 423 | 10,000 | 4,230 |
| 1996-02-22 | 426 | 429 | 425 | 426 | 16,000 | 4,260 |
| 1996-02-21 | 430 | 435 | 430 | 435 | 11,000 | 4,350 |
| 1996-02-19 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1996-02-16 | 430 | 435 | 426 | 426 | 6,000 | 4,260 |
| 1996-02-15 | 430 | 435 | 430 | 435 | 5,000 | 4,350 |
| 1996-02-14 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-02-13 | 437 | 440 | 430 | 431 | 12,000 | 4,310 |
| 1996-02-09 | 430 | 436 | 426 | 436 | 12,000 | 4,360 |
| 1996-02-08 | 432 | 432 | 430 | 431 | 19,000 | 4,310 |
| 1996-02-07 | 431 | 441 | 431 | 431 | 14,000 | 4,310 |
| 1996-02-06 | 440 | 445 | 425 | 425 | 24,000 | 4,250 |
| 1996-02-05 | 448 | 448 | 445 | 445 | 14,000 | 4,450 |
| 1996-02-02 | 445 | 450 | 445 | 446 | 19,000 | 4,460 |
| 1996-02-01 | 436 | 450 | 436 | 450 | 20,000 | 4,500 |
| 1996-01-31 | 444 | 444 | 431 | 431 | 8,000 | 4,310 |
| 1996-01-30 | 430 | 444 | 430 | 444 | 9,000 | 4,440 |
| 1996-01-29 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1996-01-26 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-01-25 | 426 | 426 | 425 | 425 | 4,000 | 4,250 |
| 1996-01-24 | 441 | 441 | 420 | 422 | 11,000 | 4,220 |
| 1996-01-23 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1996-01-22 | 442 | 447 | 440 | 441 | 10,000 | 4,410 |
| 1996-01-19 | 451 | 460 | 442 | 442 | 23,000 | 4,420 |
| 1996-01-18 | 463 | 463 | 450 | 450 | 24,000 | 4,500 |
| 1996-01-17 | 456 | 470 | 456 | 463 | 43,000 | 4,630 |
| 1996-01-16 | 441 | 450 | 441 | 450 | 16,000 | 4,500 |
| 1996-01-12 | 440 | 445 | 438 | 440 | 13,000 | 4,400 |
| 1996-01-11 | 453 | 453 | 450 | 450 | 3,000 | 4,500 |
| 1996-01-10 | 459 | 464 | 455 | 455 | 43,000 | 4,550 |
| 1996-01-09 | 451 | 472 | 451 | 464 | 46,000 | 4,640 |
| 1996-01-08 | 450 | 450 | 440 | 450 | 33,000 | 4,500 |
| 1996-01-05 | 418 | 437 | 418 | 435 | 20,000 | 4,350 |
| 1996-01-04 | 417 | 418 | 416 | 418 | 6,000 | 4,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
