1971 中央ビルト工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 75 | 75 | 74 | 75 | 7,000 | 750 |
| 2000-12-28 | 90 | 90 | 73 | 73 | 24,000 | 730 |
| 2000-12-26 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2000-12-25 | 85 | 85 | 72 | 73 | 5,000 | 730 |
| 2000-12-22 | 72 | 80 | 72 | 80 | 3,000 | 800 |
| 2000-12-21 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2000-12-20 | 75 | 75 | 70 | 70 | 11,000 | 700 |
| 2000-12-18 | 80 | 83 | 80 | 83 | 6,000 | 830 |
| 2000-12-15 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2000-12-11 | 82 | 85 | 82 | 85 | 7,000 | 850 |
| 2000-12-08 | 81 | 86 | 81 | 81 | 5,000 | 810 |
| 2000-12-07 | 80 | 83 | 80 | 83 | 4,000 | 830 |
| 2000-12-06 | 90 | 90 | 80 | 80 | 2,000 | 800 |
| 2000-12-05 | 90 | 90 | 89 | 90 | 8,000 | 900 |
| 2000-12-04 | 87 | 87 | 85 | 85 | 4,000 | 850 |
| 2000-11-30 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2000-11-29 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2000-11-28 | 85 | 88 | 85 | 88 | 2,000 | 880 |
| 2000-11-27 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2000-11-24 | 83 | 83 | 82 | 82 | 7,000 | 820 |
| 2000-11-22 | 88 | 88 | 88 | 88 | 15,000 | 880 |
| 2000-11-21 | 95 | 95 | 92 | 92 | 17,000 | 920 |
| 2000-11-20 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-11-17 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2000-11-15 | 95 | 100 | 95 | 95 | 20,000 | 950 |
| 2000-11-13 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2000-11-10 | 91 | 93 | 91 | 93 | 3,000 | 930 |
| 2000-11-09 | 97 | 97 | 95 | 95 | 8,000 | 950 |
| 2000-11-08 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2000-11-07 | 98 | 100 | 95 | 96 | 23,000 | 960 |
| 2000-11-06 | 96 | 100 | 93 | 95 | 36,000 | 950 |
| 2000-11-02 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2000-11-01 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2000-10-31 | 85 | 97 | 85 | 95 | 13,000 | 950 |
| 2000-10-30 | 91 | 91 | 83 | 83 | 6,000 | 830 |
| 2000-10-27 | 98 | 98 | 90 | 90 | 20,000 | 900 |
| 2000-10-26 | 98 | 98 | 96 | 98 | 27,000 | 980 |
| 2000-10-25 | 98 | 98 | 97 | 98 | 12,000 | 980 |
| 2000-10-24 | 97 | 99 | 97 | 97 | 12,000 | 970 |
| 2000-10-23 | 100 | 100 | 94 | 99 | 11,000 | 990 |
| 2000-10-20 | 97 | 97 | 95 | 96 | 8,000 | 960 |
| 2000-10-19 | 96 | 97 | 96 | 97 | 12,000 | 970 |
| 2000-10-18 | 96 | 96 | 95 | 95 | 11,000 | 950 |
| 2000-10-17 | 99 | 99 | 95 | 96 | 26,000 | 960 |
| 2000-10-16 | 95 | 99 | 95 | 95 | 26,000 | 950 |
| 2000-10-13 | 98 | 99 | 93 | 93 | 31,000 | 930 |
| 2000-10-12 | 97 | 100 | 93 | 100 | 47,000 | 1,000 |
| 2000-10-11 | 99 | 100 | 95 | 98 | 219,000 | 980 |
| 2000-10-10 | 103 | 104 | 95 | 102 | 146,000 | 1,020 |
| 2000-10-06 | 85 | 104 | 80 | 104 | 60,000 | 1,040 |
| 2000-10-05 | 80 | 85 | 76 | 85 | 19,000 | 850 |
| 2000-10-04 | 82 | 82 | 80 | 80 | 29,000 | 800 |
| 2000-10-03 | 82 | 82 | 81 | 82 | 4,000 | 820 |
| 2000-10-02 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2000-09-29 | 80 | 85 | 80 | 85 | 13,000 | 850 |
| 2000-09-27 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-09-26 | 89 | 89 | 82 | 82 | 14,000 | 820 |
| 2000-09-25 | 85 | 90 | 85 | 90 | 41,000 | 900 |
| 2000-09-22 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2000-09-20 | 85 | 85 | 80 | 81 | 7,000 | 810 |
| 2000-09-19 | 79 | 83 | 79 | 80 | 46,000 | 800 |
| 2000-09-18 | 79 | 79 | 77 | 77 | 7,000 | 770 |
| 2000-09-14 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2000-09-12 | 76 | 77 | 75 | 76 | 10,000 | 760 |
| 2000-09-08 | 81 | 82 | 79 | 82 | 16,000 | 820 |
| 2000-09-07 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-09-06 | 80 | 80 | 79 | 79 | 13,000 | 790 |
| 2000-09-05 | 79 | 82 | 79 | 79 | 10,000 | 790 |
| 2000-09-04 | 77 | 84 | 77 | 77 | 13,000 | 770 |
| 2000-09-01 | 75 | 77 | 75 | 77 | 3,000 | 770 |
| 2000-08-31 | 78 | 78 | 76 | 76 | 4,000 | 760 |
| 2000-08-30 | 78 | 79 | 78 | 78 | 9,000 | 780 |
| 2000-08-29 | 82 | 82 | 78 | 78 | 3,000 | 780 |
| 2000-08-28 | 80 | 82 | 80 | 82 | 3,000 | 820 |
| 2000-08-25 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2000-08-24 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-08-23 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-08-22 | 75 | 90 | 75 | 90 | 21,000 | 900 |
| 2000-08-18 | 72 | 75 | 72 | 75 | 3,000 | 750 |
| 2000-08-17 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-08-16 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2000-08-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-08-11 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-08-10 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2000-08-09 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2000-08-08 | 69 | 71 | 69 | 71 | 11,000 | 710 |
| 2000-08-07 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2000-08-04 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2000-08-02 | 77 | 77 | 77 | 77 | 8,000 | 770 |
| 2000-07-31 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2000-07-28 | 78 | 78 | 77 | 77 | 7,000 | 770 |
| 2000-07-27 | 77 | 85 | 77 | 77 | 54,000 | 770 |
| 2000-07-26 | 77 | 77 | 75 | 75 | 3,000 | 750 |
| 2000-07-25 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2000-07-24 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2000-07-21 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2000-07-19 | 82 | 82 | 75 | 75 | 13,000 | 750 |
| 2000-07-18 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2000-07-17 | 82 | 85 | 80 | 85 | 5,000 | 850 |
| 2000-07-14 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-07-13 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-07-11 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2000-07-10 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2000-07-07 | 87 | 89 | 87 | 89 | 10,000 | 890 |
| 2000-07-06 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2000-07-05 | 91 | 91 | 89 | 89 | 9,000 | 890 |
| 2000-07-04 | 90 | 91 | 90 | 90 | 20,000 | 900 |
| 2000-07-03 | 87 | 87 | 86 | 87 | 12,000 | 870 |
| 2000-06-30 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2000-06-29 | 88 | 90 | 85 | 85 | 6,000 | 850 |
| 2000-06-28 | 87 | 89 | 87 | 89 | 11,000 | 890 |
| 2000-06-27 | 85 | 87 | 81 | 87 | 42,000 | 870 |
| 2000-06-26 | 85 | 85 | 80 | 80 | 14,000 | 800 |
| 2000-06-23 | 79 | 82 | 79 | 80 | 6,000 | 800 |
| 2000-06-22 | 82 | 82 | 75 | 76 | 14,000 | 760 |
| 2000-06-21 | 84 | 84 | 82 | 82 | 11,000 | 820 |
| 2000-06-16 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2000-06-15 | 78 | 84 | 78 | 84 | 2,000 | 840 |
| 2000-06-14 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-06-13 | 78 | 78 | 75 | 75 | 21,000 | 750 |
| 2000-06-12 | 76 | 78 | 76 | 78 | 21,000 | 780 |
| 2000-06-09 | 80 | 80 | 75 | 75 | 11,000 | 750 |
| 2000-06-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2000-06-07 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2000-06-06 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 2000-06-01 | 90 | 90 | 85 | 85 | 5,000 | 850 |
| 2000-05-31 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2000-05-30 | 92 | 92 | 82 | 83 | 8,000 | 830 |
| 2000-05-29 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2000-05-26 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2000-05-25 | 89 | 89 | 76 | 76 | 2,000 | 760 |
| 2000-05-24 | 95 | 95 | 75 | 75 | 16,000 | 750 |
| 2000-05-23 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-05-22 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2000-05-19 | 75 | 79 | 75 | 75 | 6,000 | 750 |
| 2000-05-18 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2000-05-17 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-05-16 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-05-15 | 78 | 78 | 78 | 78 | 10,000 | 780 |
| 2000-05-11 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-05-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2000-05-09 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-05-08 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-05-02 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2000-05-01 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2000-04-28 | 89 | 89 | 85 | 88 | 33,000 | 880 |
| 2000-04-27 | 78 | 90 | 78 | 90 | 25,000 | 900 |
| 2000-04-26 | 80 | 80 | 79 | 80 | 8,000 | 800 |
| 2000-04-25 | 83 | 83 | 80 | 80 | 9,000 | 800 |
| 2000-04-24 | 81 | 83 | 80 | 83 | 7,000 | 830 |
| 2000-04-21 | 80 | 83 | 80 | 83 | 13,000 | 830 |
| 2000-04-20 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2000-04-19 | 79 | 79 | 75 | 75 | 3,000 | 750 |
| 2000-04-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2000-04-17 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-04-14 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2000-04-13 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2000-04-12 | 84 | 85 | 83 | 83 | 3,000 | 830 |
| 2000-04-11 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-04-10 | 90 | 90 | 82 | 87 | 12,000 | 870 |
| 2000-04-07 | 75 | 95 | 75 | 95 | 17,000 | 950 |
| 2000-04-06 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2000-04-05 | 76 | 76 | 73 | 73 | 12,000 | 730 |
| 2000-04-04 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2000-04-03 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2000-03-31 | 75 | 79 | 75 | 79 | 13,000 | 790 |
| 2000-03-30 | 74 | 79 | 74 | 79 | 7,000 | 790 |
| 2000-03-29 | 73 | 74 | 73 | 73 | 6,000 | 730 |
| 2000-03-28 | 77 | 77 | 75 | 76 | 6,000 | 760 |
| 2000-03-27 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2000-03-24 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2000-03-23 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-03-22 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-03-21 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2000-03-17 | 70 | 75 | 70 | 75 | 5,000 | 750 |
| 2000-03-16 | 70 | 70 | 68 | 68 | 9,000 | 680 |
| 2000-03-15 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2000-03-13 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-03-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-03-08 | 79 | 79 | 71 | 71 | 3,000 | 710 |
| 2000-03-07 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2000-03-06 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2000-03-03 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2000-03-02 | 78 | 78 | 70 | 78 | 3,000 | 780 |
| 2000-03-01 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2000-02-29 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2000-02-28 | 66 | 70 | 66 | 70 | 2,000 | 700 |
| 2000-02-25 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2000-02-23 | 72 | 79 | 70 | 70 | 17,000 | 700 |
| 2000-02-22 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2000-02-18 | 72 | 77 | 72 | 77 | 3,000 | 770 |
| 2000-02-16 | 75 | 75 | 72 | 72 | 6,000 | 720 |
| 2000-02-15 | 72 | 79 | 72 | 79 | 7,000 | 790 |
| 2000-02-14 | 75 | 75 | 72 | 73 | 17,000 | 730 |
| 2000-02-10 | 81 | 81 | 75 | 75 | 8,000 | 750 |
| 2000-02-09 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2000-02-08 | 83 | 83 | 81 | 81 | 7,000 | 810 |
| 2000-02-07 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2000-02-02 | 81 | 81 | 81 | 81 | 12,000 | 810 |
| 2000-01-31 | 89 | 93 | 80 | 80 | 7,000 | 800 |
| 2000-01-28 | 81 | 94 | 80 | 94 | 32,000 | 940 |
| 2000-01-27 | 82 | 100 | 82 | 100 | 69,000 | 1,000 |
| 2000-01-25 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2000-01-24 | 81 | 84 | 81 | 82 | 8,000 | 820 |
| 2000-01-21 | 80 | 81 | 80 | 80 | 9,000 | 800 |
| 2000-01-20 | 84 | 84 | 81 | 81 | 3,000 | 810 |
| 2000-01-19 | 84 | 84 | 75 | 76 | 4,000 | 760 |
| 2000-01-17 | 80 | 80 | 72 | 72 | 2,000 | 720 |
| 2000-01-14 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2000-01-13 | 69 | 70 | 69 | 70 | 20,000 | 700 |
| 2000-01-12 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2000-01-11 | 73 | 75 | 73 | 74 | 3,000 | 740 |
| 2000-01-07 | 74 | 74 | 70 | 70 | 12,000 | 700 |
| 2000-01-06 | 74 | 74 | 71 | 71 | 11,000 | 710 |
| 2000-01-05 | 85 | 85 | 74 | 74 | 9,000 | 740 |
| 2000-01-04 | 75 | 75 | 75 | 75 | 5,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株