1971 中央ビルト工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1999-12-29 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 1999-12-28 | 77 | 77 | 70 | 71 | 8,000 | 710 |
| 1999-12-27 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 1999-12-24 | 70 | 75 | 70 | 75 | 7,000 | 750 |
| 1999-12-22 | 70 | 70 | 70 | 70 | 18,000 | 700 |
| 1999-12-21 | 70 | 70 | 68 | 68 | 18,000 | 680 |
| 1999-12-20 | 71 | 71 | 70 | 70 | 12,000 | 700 |
| 1999-12-17 | 70 | 75 | 70 | 75 | 9,000 | 750 |
| 1999-12-16 | 80 | 80 | 80 | 80 | 14,000 | 800 |
| 1999-12-15 | 80 | 82 | 80 | 82 | 3,000 | 820 |
| 1999-12-14 | 81 | 81 | 80 | 81 | 5,000 | 810 |
| 1999-12-13 | 85 | 85 | 83 | 83 | 3,000 | 830 |
| 1999-12-10 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 1999-12-09 | 98 | 98 | 85 | 85 | 7,000 | 850 |
| 1999-12-08 | 83 | 85 | 83 | 85 | 5,000 | 850 |
| 1999-12-06 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-12-03 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-12-02 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-12-01 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 1999-11-30 | 90 | 90 | 80 | 80 | 12,000 | 800 |
| 1999-11-26 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 1999-11-25 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 1999-11-22 | 95 | 95 | 80 | 95 | 6,000 | 950 |
| 1999-11-19 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 1999-11-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-11-17 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 1999-11-16 | 83 | 95 | 83 | 95 | 8,000 | 950 |
| 1999-11-15 | 80 | 85 | 80 | 85 | 6,000 | 850 |
| 1999-11-11 | 85 | 95 | 85 | 95 | 14,000 | 950 |
| 1999-11-10 | 95 | 95 | 80 | 85 | 10,000 | 850 |
| 1999-11-09 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1999-11-08 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 1999-11-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1999-11-02 | 98 | 98 | 96 | 98 | 10,000 | 980 |
| 1999-11-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-10-29 | 98 | 98 | 96 | 96 | 5,000 | 960 |
| 1999-10-28 | 101 | 101 | 98 | 98 | 2,000 | 980 |
| 1999-10-27 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1999-10-25 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 1999-10-22 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 1999-10-21 | 100 | 100 | 99 | 99 | 6,000 | 990 |
| 1999-10-20 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1999-10-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-10-18 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1999-10-15 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 1999-10-14 | 107 | 107 | 106 | 106 | 5,000 | 1,060 |
| 1999-10-13 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1999-10-12 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1999-10-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1999-10-07 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 1999-10-05 | 115 | 116 | 108 | 116 | 9,000 | 1,160 |
| 1999-10-04 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1999-10-01 | 116 | 116 | 110 | 110 | 9,000 | 1,100 |
| 1999-09-30 | 115 | 116 | 110 | 110 | 8,000 | 1,100 |
| 1999-09-29 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1999-09-28 | 119 | 119 | 116 | 116 | 3,000 | 1,160 |
| 1999-09-27 | 120 | 120 | 106 | 110 | 8,000 | 1,100 |
| 1999-09-24 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1999-09-22 | 116 | 120 | 113 | 113 | 7,000 | 1,130 |
| 1999-09-21 | 124 | 124 | 115 | 115 | 9,000 | 1,150 |
| 1999-09-20 | 125 | 130 | 125 | 125 | 16,000 | 1,250 |
| 1999-09-17 | 125 | 130 | 125 | 125 | 8,000 | 1,250 |
| 1999-09-16 | 128 | 128 | 126 | 126 | 15,000 | 1,260 |
| 1999-09-14 | 137 | 138 | 135 | 135 | 33,000 | 1,350 |
| 1999-09-13 | 125 | 140 | 125 | 138 | 41,000 | 1,380 |
| 1999-09-10 | 125 | 128 | 123 | 124 | 33,000 | 1,240 |
| 1999-09-09 | 106 | 129 | 106 | 127 | 23,000 | 1,270 |
| 1999-09-08 | 105 | 110 | 105 | 110 | 19,000 | 1,100 |
| 1999-09-07 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 1999-09-06 | 116 | 116 | 110 | 110 | 9,000 | 1,100 |
| 1999-09-03 | 125 | 125 | 124 | 124 | 6,000 | 1,240 |
| 1999-09-02 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1999-09-01 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1999-08-31 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1999-08-30 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 1999-08-27 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 1999-08-25 | 133 | 133 | 128 | 128 | 2,000 | 1,280 |
| 1999-08-24 | 127 | 127 | 122 | 123 | 8,000 | 1,230 |
| 1999-08-23 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 1999-08-20 | 121 | 121 | 117 | 117 | 5,000 | 1,170 |
| 1999-08-19 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 1999-08-18 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 1999-08-17 | 120 | 121 | 120 | 120 | 4,000 | 1,200 |
| 1999-08-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1999-08-13 | 120 | 122 | 120 | 122 | 5,000 | 1,220 |
| 1999-08-12 | 121 | 127 | 121 | 121 | 3,000 | 1,210 |
| 1999-08-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-08-10 | 120 | 138 | 120 | 138 | 4,000 | 1,380 |
| 1999-08-09 | 111 | 113 | 111 | 113 | 3,000 | 1,130 |
| 1999-08-06 | 115 | 116 | 115 | 116 | 26,000 | 1,160 |
| 1999-08-05 | 112 | 119 | 112 | 119 | 45,000 | 1,190 |
| 1999-08-04 | 136 | 136 | 130 | 130 | 22,000 | 1,300 |
| 1999-08-03 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 1999-08-02 | 136 | 136 | 130 | 136 | 17,000 | 1,360 |
| 1999-07-30 | 150 | 150 | 140 | 140 | 19,000 | 1,400 |
| 1999-07-29 | 155 | 155 | 145 | 145 | 42,000 | 1,450 |
| 1999-07-28 | 159 | 159 | 131 | 149 | 145,000 | 1,490 |
| 1999-07-27 | 140 | 160 | 135 | 160 | 170,000 | 1,600 |
| 1999-07-26 | 128 | 134 | 128 | 134 | 6,000 | 1,340 |
| 1999-07-23 | 127 | 130 | 127 | 128 | 27,000 | 1,280 |
| 1999-07-22 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 1999-07-21 | 140 | 140 | 130 | 130 | 25,000 | 1,300 |
| 1999-07-19 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 1999-07-16 | 125 | 131 | 125 | 130 | 27,000 | 1,300 |
| 1999-07-15 | 125 | 125 | 121 | 121 | 16,000 | 1,210 |
| 1999-07-14 | 130 | 130 | 127 | 127 | 13,000 | 1,270 |
| 1999-07-13 | 126 | 130 | 126 | 130 | 27,000 | 1,300 |
| 1999-07-12 | 125 | 130 | 125 | 130 | 15,000 | 1,300 |
| 1999-07-09 | 129 | 130 | 129 | 130 | 10,000 | 1,300 |
| 1999-07-08 | 125 | 145 | 125 | 139 | 24,000 | 1,390 |
| 1999-07-07 | 128 | 135 | 128 | 128 | 37,000 | 1,280 |
| 1999-07-06 | 125 | 135 | 125 | 126 | 17,000 | 1,260 |
| 1999-07-05 | 138 | 138 | 121 | 121 | 42,000 | 1,210 |
| 1999-07-02 | 140 | 142 | 134 | 138 | 74,000 | 1,380 |
| 1999-07-01 | 123 | 148 | 123 | 144 | 99,000 | 1,440 |
| 1999-06-30 | 125 | 130 | 115 | 122 | 40,000 | 1,220 |
| 1999-06-29 | 115 | 130 | 111 | 130 | 94,000 | 1,300 |
| 1999-06-28 | 111 | 116 | 110 | 111 | 17,000 | 1,110 |
| 1999-06-25 | 110 | 117 | 110 | 112 | 20,000 | 1,120 |
| 1999-06-24 | 118 | 118 | 112 | 112 | 16,000 | 1,120 |
| 1999-06-23 | 114 | 118 | 109 | 118 | 31,000 | 1,180 |
| 1999-06-22 | 110 | 116 | 110 | 116 | 42,000 | 1,160 |
| 1999-06-21 | 120 | 120 | 110 | 119 | 120,000 | 1,190 |
| 1999-06-18 | 96 | 120 | 96 | 120 | 82,000 | 1,200 |
| 1999-06-17 | 92 | 95 | 90 | 95 | 37,000 | 950 |
| 1999-06-16 | 92 | 92 | 91 | 92 | 24,000 | 920 |
| 1999-06-15 | 92 | 92 | 91 | 91 | 7,000 | 910 |
| 1999-06-14 | 90 | 92 | 90 | 92 | 34,000 | 920 |
| 1999-06-11 | 87 | 90 | 87 | 89 | 12,000 | 890 |
| 1999-06-10 | 88 | 88 | 86 | 86 | 9,000 | 860 |
| 1999-06-09 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 1999-06-08 | 86 | 92 | 86 | 92 | 7,000 | 920 |
| 1999-06-04 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 1999-06-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-06-02 | 83 | 90 | 83 | 90 | 10,000 | 900 |
| 1999-06-01 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 1999-05-31 | 85 | 85 | 81 | 82 | 19,000 | 820 |
| 1999-05-28 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 1999-05-27 | 94 | 94 | 90 | 90 | 3,000 | 900 |
| 1999-05-26 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 1999-05-25 | 93 | 96 | 91 | 91 | 17,000 | 910 |
| 1999-05-24 | 95 | 95 | 94 | 95 | 10,000 | 950 |
| 1999-05-21 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 1999-05-20 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 1999-05-19 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 1999-05-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-05-17 | 94 | 94 | 90 | 90 | 7,000 | 900 |
| 1999-05-13 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 1999-05-12 | 95 | 97 | 95 | 95 | 21,000 | 950 |
| 1999-05-11 | 93 | 95 | 93 | 95 | 16,000 | 950 |
| 1999-05-10 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 1999-05-07 | 88 | 88 | 87 | 88 | 9,000 | 880 |
| 1999-05-06 | 86 | 88 | 86 | 88 | 8,000 | 880 |
| 1999-04-30 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 1999-04-28 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 1999-04-27 | 89 | 89 | 85 | 85 | 3,000 | 850 |
| 1999-04-26 | 85 | 86 | 85 | 85 | 15,000 | 850 |
| 1999-04-23 | 86 | 87 | 85 | 87 | 7,000 | 870 |
| 1999-04-22 | 87 | 87 | 85 | 85 | 9,000 | 850 |
| 1999-04-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1999-04-20 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 1999-04-19 | 95 | 95 | 87 | 87 | 14,000 | 870 |
| 1999-04-16 | 95 | 95 | 87 | 87 | 8,000 | 870 |
| 1999-04-15 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 1999-04-14 | 95 | 96 | 88 | 96 | 13,000 | 960 |
| 1999-04-13 | 97 | 97 | 88 | 95 | 15,000 | 950 |
| 1999-04-12 | 103 | 103 | 97 | 97 | 10,000 | 970 |
| 1999-04-09 | 85 | 95 | 85 | 95 | 38,000 | 950 |
| 1999-04-08 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 1999-04-07 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 1999-04-06 | 86 | 86 | 85 | 85 | 13,000 | 850 |
| 1999-04-05 | 89 | 89 | 86 | 86 | 10,000 | 860 |
| 1999-04-02 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 1999-04-01 | 85 | 90 | 85 | 90 | 8,000 | 900 |
| 1999-03-31 | 89 | 90 | 87 | 90 | 8,000 | 900 |
| 1999-03-30 | 90 | 92 | 90 | 90 | 9,000 | 900 |
| 1999-03-29 | 94 | 94 | 85 | 85 | 9,000 | 850 |
| 1999-03-26 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 1999-03-25 | 81 | 105 | 80 | 105 | 20,000 | 1,050 |
| 1999-03-24 | 84 | 84 | 80 | 81 | 12,000 | 810 |
| 1999-03-23 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 1999-03-19 | 85 | 86 | 81 | 81 | 15,000 | 810 |
| 1999-03-18 | 97 | 97 | 75 | 95 | 27,000 | 950 |
| 1999-03-17 | 93 | 95 | 67 | 67 | 57,000 | 670 |
| 1999-03-16 | 67 | 95 | 67 | 90 | 45,000 | 900 |
| 1999-03-15 | 64 | 65 | 64 | 65 | 3,000 | 650 |
| 1999-03-12 | 66 | 68 | 66 | 68 | 11,000 | 680 |
| 1999-03-11 | 60 | 63 | 60 | 63 | 25,000 | 630 |
| 1999-03-10 | 58 | 60 | 56 | 60 | 11,000 | 600 |
| 1999-03-08 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 1999-03-05 | 57 | 58 | 55 | 58 | 9,000 | 580 |
| 1999-03-03 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 1999-03-02 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 1999-03-01 | 60 | 60 | 57 | 57 | 4,000 | 570 |
| 1999-02-25 | 59 | 59 | 56 | 56 | 7,000 | 560 |
| 1999-02-23 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 1999-02-22 | 56 | 58 | 56 | 58 | 9,000 | 580 |
| 1999-02-19 | 55 | 60 | 55 | 60 | 3,000 | 600 |
| 1999-02-18 | 55 | 55 | 54 | 54 | 2,000 | 540 |
| 1999-02-17 | 55 | 60 | 55 | 60 | 4,000 | 600 |
| 1999-02-16 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 1999-02-12 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 1999-02-10 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 1999-02-09 | 57 | 57 | 57 | 57 | 10,000 | 570 |
| 1999-02-08 | 58 | 58 | 57 | 57 | 3,000 | 570 |
| 1999-02-05 | 57 | 58 | 57 | 58 | 2,000 | 580 |
| 1999-02-03 | 65 | 65 | 63 | 63 | 4,000 | 630 |
| 1999-02-02 | 60 | 65 | 60 | 65 | 8,000 | 650 |
| 1999-02-01 | 53 | 60 | 53 | 55 | 12,000 | 550 |
| 1999-01-29 | 62 | 63 | 62 | 63 | 7,000 | 630 |
| 1999-01-28 | 61 | 65 | 60 | 60 | 6,000 | 600 |
| 1999-01-26 | 58 | 60 | 57 | 60 | 22,000 | 600 |
| 1999-01-25 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 1999-01-22 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 1999-01-21 | 59 | 59 | 58 | 58 | 7,000 | 580 |
| 1999-01-20 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 1999-01-19 | 58 | 58 | 58 | 58 | 7,000 | 580 |
| 1999-01-14 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 1999-01-13 | 59 | 60 | 59 | 60 | 7,000 | 600 |
| 1999-01-12 | 58 | 60 | 58 | 58 | 9,000 | 580 |
| 1999-01-11 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 1999-01-08 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 1999-01-07 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 1999-01-06 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 1999-01-05 | 59 | 60 | 59 | 60 | 3,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株