1971 中央ビルト工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 75 | 75 | 73 | 73 | 2,000 | 730 |
| 1997-12-26 | 72 | 80 | 72 | 80 | 4,000 | 800 |
| 1997-12-25 | 79 | 79 | 68 | 69 | 15,000 | 690 |
| 1997-12-24 | 68 | 80 | 68 | 80 | 11,000 | 800 |
| 1997-12-22 | 67 | 74 | 67 | 69 | 19,000 | 690 |
| 1997-12-19 | 77 | 77 | 65 | 65 | 14,000 | 650 |
| 1997-12-18 | 84 | 84 | 80 | 80 | 5,000 | 800 |
| 1997-12-17 | 77 | 80 | 75 | 80 | 15,000 | 800 |
| 1997-12-16 | 75 | 75 | 70 | 75 | 42,000 | 750 |
| 1997-12-15 | 90 | 90 | 85 | 85 | 6,000 | 850 |
| 1997-12-12 | 85 | 85 | 85 | 85 | 12,000 | 850 |
| 1997-12-11 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 1997-12-10 | 95 | 95 | 85 | 85 | 19,000 | 850 |
| 1997-12-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 1997-12-05 | 107 | 107 | 102 | 102 | 10,000 | 1,020 |
| 1997-12-04 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1997-12-03 | 100 | 105 | 100 | 103 | 6,000 | 1,030 |
| 1997-12-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 1997-12-01 | 94 | 96 | 94 | 95 | 15,000 | 950 |
| 1997-11-28 | 83 | 95 | 82 | 95 | 27,000 | 950 |
| 1997-11-27 | 81 | 81 | 81 | 81 | 10,000 | 810 |
| 1997-11-26 | 99 | 99 | 91 | 91 | 18,000 | 910 |
| 1997-11-25 | 105 | 105 | 100 | 100 | 17,000 | 1,000 |
| 1997-11-21 | 105 | 115 | 105 | 105 | 11,000 | 1,050 |
| 1997-11-20 | 106 | 106 | 100 | 100 | 9,000 | 1,000 |
| 1997-11-19 | 115 | 120 | 115 | 120 | 19,000 | 1,200 |
| 1997-11-18 | 123 | 123 | 119 | 119 | 8,000 | 1,190 |
| 1997-11-17 | 120 | 123 | 119 | 123 | 9,000 | 1,230 |
| 1997-11-14 | 124 | 124 | 119 | 119 | 5,000 | 1,190 |
| 1997-11-13 | 124 | 124 | 119 | 119 | 10,000 | 1,190 |
| 1997-11-12 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1997-11-10 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 1997-11-07 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1997-11-06 | 120 | 120 | 120 | 120 | 21,000 | 1,200 |
| 1997-11-05 | 121 | 126 | 121 | 126 | 5,000 | 1,260 |
| 1997-11-04 | 130 | 130 | 126 | 126 | 5,000 | 1,260 |
| 1997-10-31 | 125 | 129 | 120 | 128 | 13,000 | 1,280 |
| 1997-10-30 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 1997-10-29 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1997-10-28 | 124 | 124 | 122 | 122 | 3,000 | 1,220 |
| 1997-10-27 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1997-10-24 | 132 | 132 | 130 | 130 | 10,000 | 1,300 |
| 1997-10-23 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 1997-10-22 | 130 | 138 | 130 | 130 | 4,000 | 1,300 |
| 1997-10-21 | 121 | 130 | 121 | 130 | 4,000 | 1,300 |
| 1997-10-20 | 126 | 130 | 120 | 130 | 10,000 | 1,300 |
| 1997-10-17 | 115 | 116 | 115 | 116 | 6,000 | 1,160 |
| 1997-10-16 | 121 | 130 | 121 | 130 | 3,000 | 1,300 |
| 1997-10-15 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1997-10-14 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 1997-10-13 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 1997-10-09 | 120 | 120 | 110 | 110 | 18,000 | 1,100 |
| 1997-10-08 | 120 | 122 | 120 | 122 | 4,000 | 1,220 |
| 1997-10-07 | 121 | 125 | 121 | 125 | 4,000 | 1,250 |
| 1997-10-06 | 120 | 127 | 120 | 127 | 7,000 | 1,270 |
| 1997-10-03 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1997-10-02 | 121 | 121 | 120 | 120 | 17,000 | 1,200 |
| 1997-10-01 | 130 | 130 | 120 | 120 | 14,000 | 1,200 |
| 1997-09-30 | 121 | 130 | 121 | 130 | 6,000 | 1,300 |
| 1997-09-29 | 130 | 130 | 120 | 120 | 18,000 | 1,200 |
| 1997-09-26 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1997-09-25 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1997-09-24 | 131 | 134 | 131 | 134 | 7,000 | 1,340 |
| 1997-09-22 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1997-09-19 | 148 | 148 | 140 | 145 | 5,000 | 1,450 |
| 1997-09-18 | 156 | 160 | 150 | 150 | 7,000 | 1,500 |
| 1997-09-17 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1997-09-16 | 170 | 175 | 165 | 165 | 4,000 | 1,650 |
| 1997-09-12 | 175 | 180 | 170 | 180 | 4,000 | 1,800 |
| 1997-09-11 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1997-09-10 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-09-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-09-08 | 165 | 175 | 165 | 175 | 11,000 | 1,750 |
| 1997-09-05 | 200 | 200 | 185 | 185 | 18,000 | 1,850 |
| 1997-09-04 | 219 | 219 | 201 | 201 | 10,000 | 2,010 |
| 1997-09-03 | 233 | 234 | 210 | 220 | 61,000 | 2,200 |
| 1997-09-02 | 199 | 235 | 197 | 235 | 109,000 | 2,350 |
| 1997-09-01 | 196 | 196 | 180 | 185 | 95,000 | 1,850 |
| 1997-08-29 | 160 | 168 | 160 | 168 | 22,000 | 1,680 |
| 1997-08-28 | 149 | 160 | 149 | 160 | 14,000 | 1,600 |
| 1997-08-27 | 138 | 148 | 138 | 148 | 5,000 | 1,480 |
| 1997-08-26 | 145 | 145 | 136 | 137 | 7,000 | 1,370 |
| 1997-08-25 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1997-08-22 | 131 | 150 | 131 | 150 | 6,000 | 1,500 |
| 1997-08-21 | 140 | 141 | 136 | 136 | 28,000 | 1,360 |
| 1997-08-20 | 151 | 151 | 150 | 150 | 15,000 | 1,500 |
| 1997-08-19 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 1997-08-18 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 1997-08-15 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1997-08-14 | 145 | 148 | 144 | 145 | 11,000 | 1,450 |
| 1997-08-13 | 139 | 143 | 137 | 143 | 10,000 | 1,430 |
| 1997-08-12 | 128 | 131 | 123 | 131 | 28,000 | 1,310 |
| 1997-08-11 | 131 | 131 | 118 | 123 | 65,000 | 1,230 |
| 1997-08-08 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 1997-08-07 | 145 | 145 | 140 | 140 | 15,000 | 1,400 |
| 1997-08-06 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1997-08-05 | 155 | 155 | 152 | 152 | 10,000 | 1,520 |
| 1997-08-04 | 156 | 165 | 150 | 155 | 29,000 | 1,550 |
| 1997-08-01 | 169 | 169 | 156 | 156 | 7,000 | 1,560 |
| 1997-07-31 | 180 | 180 | 170 | 170 | 18,000 | 1,700 |
| 1997-07-30 | 188 | 188 | 180 | 180 | 9,000 | 1,800 |
| 1997-07-29 | 192 | 192 | 188 | 188 | 17,000 | 1,880 |
| 1997-07-28 | 199 | 199 | 190 | 191 | 68,000 | 1,910 |
| 1997-07-25 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-07-24 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-07-23 | 198 | 200 | 197 | 200 | 6,000 | 2,000 |
| 1997-07-22 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 1997-07-18 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1997-07-17 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 1997-07-16 | 204 | 206 | 204 | 205 | 5,000 | 2,050 |
| 1997-07-15 | 198 | 199 | 198 | 199 | 14,000 | 1,990 |
| 1997-07-14 | 206 | 206 | 196 | 197 | 6,000 | 1,970 |
| 1997-07-11 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 1997-07-10 | 206 | 211 | 206 | 206 | 6,000 | 2,060 |
| 1997-07-08 | 206 | 207 | 206 | 206 | 7,000 | 2,060 |
| 1997-07-07 | 221 | 221 | 211 | 211 | 11,000 | 2,110 |
| 1997-07-04 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 1997-07-03 | 221 | 225 | 220 | 225 | 12,000 | 2,250 |
| 1997-07-02 | 222 | 222 | 221 | 221 | 3,000 | 2,210 |
| 1997-06-27 | 223 | 223 | 223 | 223 | 5,000 | 2,230 |
| 1997-06-25 | 226 | 226 | 221 | 222 | 5,000 | 2,220 |
| 1997-06-24 | 226 | 226 | 226 | 226 | 4,000 | 2,260 |
| 1997-06-23 | 226 | 230 | 226 | 230 | 5,000 | 2,300 |
| 1997-06-20 | 238 | 238 | 235 | 235 | 2,000 | 2,350 |
| 1997-06-19 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1997-06-18 | 239 | 239 | 238 | 239 | 4,000 | 2,390 |
| 1997-06-17 | 236 | 240 | 235 | 240 | 7,000 | 2,400 |
| 1997-06-16 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-06-13 | 237 | 238 | 237 | 237 | 4,000 | 2,370 |
| 1997-06-12 | 230 | 237 | 227 | 237 | 5,000 | 2,370 |
| 1997-06-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-06-09 | 231 | 231 | 225 | 225 | 4,000 | 2,250 |
| 1997-06-06 | 234 | 235 | 234 | 234 | 7,000 | 2,340 |
| 1997-06-05 | 235 | 236 | 235 | 235 | 5,000 | 2,350 |
| 1997-06-04 | 220 | 231 | 220 | 221 | 9,000 | 2,210 |
| 1997-06-03 | 215 | 216 | 215 | 215 | 4,000 | 2,150 |
| 1997-06-02 | 217 | 217 | 214 | 214 | 7,000 | 2,140 |
| 1997-05-30 | 220 | 220 | 211 | 212 | 3,000 | 2,120 |
| 1997-05-29 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-05-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-05-27 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1997-05-26 | 221 | 221 | 220 | 220 | 3,000 | 2,200 |
| 1997-05-23 | 220 | 220 | 220 | 220 | 16,000 | 2,200 |
| 1997-05-22 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-05-21 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1997-05-20 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1997-05-19 | 221 | 230 | 220 | 230 | 14,000 | 2,300 |
| 1997-05-15 | 222 | 222 | 220 | 220 | 10,000 | 2,200 |
| 1997-05-14 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1997-05-13 | 227 | 228 | 227 | 227 | 13,000 | 2,270 |
| 1997-05-12 | 225 | 229 | 225 | 226 | 8,000 | 2,260 |
| 1997-05-08 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-05-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-05-06 | 220 | 230 | 220 | 221 | 9,000 | 2,210 |
| 1997-05-02 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-05-01 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1997-04-28 | 225 | 229 | 225 | 229 | 5,000 | 2,290 |
| 1997-04-25 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-04-24 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 1997-04-23 | 210 | 211 | 210 | 210 | 4,000 | 2,100 |
| 1997-04-22 | 208 | 208 | 208 | 208 | 14,000 | 2,080 |
| 1997-04-21 | 219 | 219 | 206 | 206 | 6,000 | 2,060 |
| 1997-04-18 | 205 | 214 | 205 | 214 | 5,000 | 2,140 |
| 1997-04-17 | 194 | 200 | 194 | 196 | 10,000 | 1,960 |
| 1997-04-16 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1997-04-15 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 1997-04-14 | 195 | 195 | 181 | 181 | 5,000 | 1,810 |
| 1997-04-11 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1997-04-10 | 190 | 203 | 190 | 200 | 5,000 | 2,000 |
| 1997-04-09 | 191 | 191 | 190 | 190 | 11,000 | 1,900 |
| 1997-04-08 | 194 | 194 | 190 | 190 | 4,000 | 1,900 |
| 1997-04-07 | 219 | 219 | 214 | 214 | 3,000 | 2,140 |
| 1997-04-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-03 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 1997-04-02 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 1997-04-01 | 230 | 230 | 220 | 220 | 4,000 | 2,200 |
| 1997-03-31 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-03-28 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1997-03-27 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-03-26 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 1997-03-25 | 238 | 240 | 230 | 230 | 6,000 | 2,300 |
| 1997-03-24 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 1997-03-21 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1997-03-19 | 225 | 225 | 220 | 220 | 36,000 | 2,200 |
| 1997-03-18 | 222 | 222 | 222 | 222 | 8,000 | 2,220 |
| 1997-03-17 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1997-03-12 | 230 | 230 | 221 | 221 | 5,000 | 2,210 |
| 1997-03-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-03-06 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-03-05 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-03-04 | 233 | 233 | 231 | 231 | 5,000 | 2,310 |
| 1997-03-03 | 239 | 239 | 230 | 230 | 4,000 | 2,300 |
| 1997-02-28 | 235 | 235 | 232 | 232 | 4,000 | 2,320 |
| 1997-02-27 | 237 | 240 | 237 | 237 | 9,000 | 2,370 |
| 1997-02-26 | 250 | 250 | 240 | 241 | 10,000 | 2,410 |
| 1997-02-25 | 256 | 256 | 240 | 240 | 28,000 | 2,400 |
| 1997-02-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-02-21 | 248 | 250 | 248 | 250 | 6,000 | 2,500 |
| 1997-02-20 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 1997-02-19 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1997-02-14 | 245 | 245 | 244 | 245 | 11,000 | 2,450 |
| 1997-02-13 | 244 | 245 | 244 | 244 | 8,000 | 2,440 |
| 1997-02-12 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 1997-02-10 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 1997-02-07 | 246 | 251 | 240 | 240 | 7,000 | 2,400 |
| 1997-02-06 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1997-02-05 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-02-04 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-01-31 | 257 | 260 | 257 | 257 | 6,000 | 2,570 |
| 1997-01-30 | 255 | 256 | 255 | 256 | 4,000 | 2,560 |
| 1997-01-29 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1997-01-27 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1997-01-24 | 259 | 259 | 253 | 253 | 4,000 | 2,530 |
| 1997-01-23 | 250 | 250 | 246 | 250 | 4,000 | 2,500 |
| 1997-01-22 | 249 | 250 | 249 | 250 | 3,000 | 2,500 |
| 1997-01-21 | 253 | 253 | 252 | 252 | 8,000 | 2,520 |
| 1997-01-20 | 260 | 260 | 248 | 255 | 11,000 | 2,550 |
| 1997-01-17 | 256 | 266 | 256 | 260 | 5,000 | 2,600 |
| 1997-01-16 | 248 | 255 | 246 | 255 | 15,000 | 2,550 |
| 1997-01-14 | 237 | 240 | 237 | 240 | 18,000 | 2,400 |
| 1997-01-13 | 236 | 236 | 230 | 235 | 60,000 | 2,350 |
| 1997-01-10 | 250 | 250 | 235 | 235 | 8,000 | 2,350 |
| 1997-01-09 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 1997-01-08 | 265 | 265 | 261 | 261 | 18,000 | 2,610 |
| 1997-01-07 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1997-01-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
