1971 中央ビルト工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 46 | 50 | 46 | 50 | 2,000 | 500 |
| 2001-12-26 | 47 | 47 | 43 | 43 | 11,000 | 430 |
| 2001-12-25 | 51 | 51 | 48 | 48 | 5,000 | 480 |
| 2001-12-21 | 48 | 48 | 46 | 46 | 13,000 | 460 |
| 2001-12-20 | 45 | 50 | 45 | 50 | 10,000 | 500 |
| 2001-12-19 | 45 | 48 | 45 | 45 | 54,000 | 450 |
| 2001-12-18 | 43 | 45 | 41 | 45 | 23,000 | 450 |
| 2001-12-17 | 41 | 41 | 41 | 41 | 8,000 | 410 |
| 2001-12-14 | 45 | 46 | 45 | 46 | 4,000 | 460 |
| 2001-12-13 | 51 | 51 | 45 | 45 | 19,000 | 450 |
| 2001-12-12 | 45 | 48 | 45 | 45 | 16,000 | 450 |
| 2001-12-11 | 49 | 49 | 48 | 48 | 20,000 | 480 |
| 2001-12-10 | 43 | 48 | 42 | 48 | 39,000 | 480 |
| 2001-12-07 | 50 | 50 | 38 | 44 | 73,000 | 440 |
| 2001-12-06 | 55 | 55 | 53 | 53 | 17,000 | 530 |
| 2001-12-05 | 63 | 63 | 63 | 63 | 11,000 | 630 |
| 2001-12-04 | 63 | 63 | 60 | 60 | 13,000 | 600 |
| 2001-12-03 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2001-11-30 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2001-11-29 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-11-28 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-11-27 | 65 | 65 | 60 | 60 | 6,000 | 600 |
| 2001-11-26 | 64 | 65 | 64 | 65 | 6,000 | 650 |
| 2001-11-22 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-11-19 | 63 | 63 | 61 | 61 | 6,000 | 610 |
| 2001-11-16 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2001-11-15 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2001-11-13 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2001-11-12 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2001-11-09 | 61 | 61 | 60 | 60 | 22,000 | 600 |
| 2001-11-08 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2001-11-07 | 66 | 66 | 63 | 63 | 7,000 | 630 |
| 2001-11-06 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-11-05 | 70 | 70 | 65 | 65 | 22,000 | 650 |
| 2001-11-02 | 67 | 70 | 67 | 70 | 28,000 | 700 |
| 2001-10-31 | 67 | 67 | 67 | 67 | 4,000 | 670 |
| 2001-10-30 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-10-25 | 69 | 69 | 65 | 65 | 4,000 | 650 |
| 2001-10-24 | 73 | 73 | 64 | 64 | 12,000 | 640 |
| 2001-10-23 | 69 | 69 | 62 | 63 | 11,000 | 630 |
| 2001-10-22 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2001-10-19 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-10-18 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2001-10-17 | 66 | 66 | 65 | 65 | 5,000 | 650 |
| 2001-10-16 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2001-10-15 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2001-10-11 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2001-10-10 | 59 | 62 | 59 | 62 | 29,000 | 620 |
| 2001-10-09 | 70 | 70 | 69 | 69 | 2,000 | 690 |
| 2001-10-05 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2001-10-04 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2001-10-02 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2001-10-01 | 69 | 70 | 69 | 70 | 11,000 | 700 |
| 2001-09-28 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2001-09-27 | 71 | 71 | 68 | 68 | 2,000 | 680 |
| 2001-09-26 | 67 | 74 | 66 | 66 | 4,000 | 660 |
| 2001-09-25 | 89 | 89 | 64 | 64 | 26,000 | 640 |
| 2001-09-21 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2001-09-19 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2001-09-17 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2001-09-14 | 65 | 65 | 60 | 60 | 36,000 | 600 |
| 2001-09-13 | 70 | 70 | 70 | 70 | 100,000 | 700 |
| 2001-09-12 | 63 | 63 | 58 | 62 | 31,000 | 620 |
| 2001-09-11 | 68 | 68 | 65 | 65 | 7,000 | 650 |
| 2001-09-10 | 70 | 70 | 68 | 68 | 8,000 | 680 |
| 2001-09-07 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2001-09-06 | 77 | 77 | 76 | 76 | 10,000 | 760 |
| 2001-09-05 | 75 | 75 | 75 | 75 | 11,000 | 750 |
| 2001-09-04 | 75 | 77 | 75 | 75 | 16,000 | 750 |
| 2001-09-03 | 77 | 77 | 75 | 75 | 6,000 | 750 |
| 2001-08-31 | 76 | 80 | 76 | 79 | 5,000 | 790 |
| 2001-08-30 | 82 | 82 | 80 | 80 | 12,000 | 800 |
| 2001-08-29 | 76 | 80 | 76 | 80 | 9,000 | 800 |
| 2001-08-28 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2001-08-24 | 78 | 78 | 76 | 76 | 7,000 | 760 |
| 2001-08-23 | 75 | 77 | 74 | 75 | 38,000 | 750 |
| 2001-08-22 | 72 | 72 | 72 | 72 | 8,000 | 720 |
| 2001-08-21 | 74 | 75 | 74 | 75 | 10,000 | 750 |
| 2001-08-17 | 72 | 75 | 72 | 75 | 9,000 | 750 |
| 2001-08-16 | 73 | 73 | 71 | 71 | 5,000 | 710 |
| 2001-08-15 | 74 | 74 | 69 | 70 | 12,000 | 700 |
| 2001-08-14 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2001-08-13 | 74 | 74 | 70 | 70 | 3,000 | 700 |
| 2001-08-10 | 75 | 75 | 70 | 71 | 8,000 | 710 |
| 2001-08-08 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-08-06 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-08-03 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-08-02 | 74 | 74 | 70 | 70 | 2,000 | 700 |
| 2001-08-01 | 70 | 75 | 70 | 75 | 2,000 | 750 |
| 2001-07-31 | 69 | 69 | 68 | 68 | 12,000 | 680 |
| 2001-07-30 | 72 | 73 | 63 | 69 | 29,000 | 690 |
| 2001-07-27 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-07-26 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-07-25 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-07-24 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2001-07-18 | 75 | 77 | 75 | 77 | 7,000 | 770 |
| 2001-07-17 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2001-07-16 | 80 | 80 | 77 | 77 | 6,000 | 770 |
| 2001-07-12 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2001-07-11 | 80 | 80 | 77 | 80 | 6,000 | 800 |
| 2001-07-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-07-09 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-07-06 | 82 | 82 | 80 | 80 | 9,000 | 800 |
| 2001-07-05 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2001-07-04 | 84 | 84 | 81 | 81 | 3,000 | 810 |
| 2001-07-03 | 81 | 82 | 81 | 82 | 6,000 | 820 |
| 2001-07-02 | 80 | 85 | 80 | 81 | 8,000 | 810 |
| 2001-06-29 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2001-06-28 | 84 | 84 | 80 | 80 | 11,000 | 800 |
| 2001-06-27 | 85 | 85 | 82 | 84 | 5,000 | 840 |
| 2001-06-26 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2001-06-25 | 81 | 81 | 80 | 80 | 23,000 | 800 |
| 2001-06-22 | 84 | 84 | 78 | 81 | 17,000 | 810 |
| 2001-06-21 | 80 | 82 | 80 | 81 | 12,000 | 810 |
| 2001-06-20 | 82 | 83 | 79 | 79 | 21,000 | 790 |
| 2001-06-19 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2001-06-18 | 82 | 82 | 81 | 81 | 16,000 | 810 |
| 2001-06-15 | 84 | 84 | 81 | 82 | 12,000 | 820 |
| 2001-06-14 | 83 | 84 | 83 | 84 | 4,000 | 840 |
| 2001-06-13 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2001-06-12 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2001-06-11 | 88 | 88 | 87 | 88 | 10,000 | 880 |
| 2001-06-08 | 90 | 90 | 83 | 83 | 13,000 | 830 |
| 2001-06-07 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2001-06-06 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2001-06-05 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-06-04 | 94 | 94 | 82 | 88 | 9,000 | 880 |
| 2001-06-01 | 87 | 95 | 87 | 95 | 4,000 | 950 |
| 2001-05-31 | 92 | 92 | 90 | 90 | 15,000 | 900 |
| 2001-05-30 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2001-05-29 | 95 | 95 | 93 | 93 | 8,000 | 930 |
| 2001-05-28 | 92 | 95 | 92 | 95 | 12,000 | 950 |
| 2001-05-25 | 100 | 100 | 95 | 96 | 7,000 | 960 |
| 2001-05-24 | 96 | 97 | 96 | 96 | 6,000 | 960 |
| 2001-05-23 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-05-22 | 97 | 97 | 95 | 97 | 23,000 | 970 |
| 2001-05-21 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2001-05-18 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2001-05-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2001-05-16 | 105 | 105 | 101 | 101 | 2,000 | 1,010 |
| 2001-05-15 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2001-05-14 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2001-05-11 | 100 | 100 | 98 | 98 | 21,000 | 980 |
| 2001-05-10 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2001-05-09 | 104 | 104 | 101 | 101 | 11,000 | 1,010 |
| 2001-05-08 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 2001-05-07 | 104 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2001-05-02 | 111 | 111 | 104 | 104 | 20,000 | 1,040 |
| 2001-05-01 | 115 | 115 | 110 | 110 | 17,000 | 1,100 |
| 2001-04-27 | 115 | 117 | 107 | 114 | 29,000 | 1,140 |
| 2001-04-26 | 109 | 112 | 105 | 109 | 28,000 | 1,090 |
| 2001-04-25 | 100 | 100 | 98 | 98 | 16,000 | 980 |
| 2001-04-24 | 98 | 98 | 97 | 97 | 19,000 | 970 |
| 2001-04-23 | 102 | 102 | 98 | 98 | 23,000 | 980 |
| 2001-04-20 | 103 | 105 | 102 | 102 | 15,000 | 1,020 |
| 2001-04-19 | 103 | 103 | 102 | 102 | 9,000 | 1,020 |
| 2001-04-18 | 104 | 104 | 101 | 104 | 9,000 | 1,040 |
| 2001-04-17 | 101 | 104 | 101 | 101 | 18,000 | 1,010 |
| 2001-04-16 | 110 | 110 | 95 | 100 | 19,000 | 1,000 |
| 2001-04-13 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2001-04-12 | 107 | 108 | 106 | 106 | 14,000 | 1,060 |
| 2001-04-11 | 110 | 110 | 107 | 107 | 13,000 | 1,070 |
| 2001-04-10 | 107 | 107 | 106 | 106 | 8,000 | 1,060 |
| 2001-04-09 | 107 | 110 | 106 | 109 | 24,000 | 1,090 |
| 2001-04-06 | 109 | 120 | 109 | 109 | 18,000 | 1,090 |
| 2001-04-05 | 110 | 110 | 106 | 106 | 21,000 | 1,060 |
| 2001-04-04 | 106 | 106 | 105 | 105 | 24,000 | 1,050 |
| 2001-04-03 | 105 | 117 | 104 | 111 | 37,000 | 1,110 |
| 2001-04-02 | 119 | 119 | 105 | 105 | 43,000 | 1,050 |
| 2001-03-30 | 124 | 130 | 117 | 117 | 37,000 | 1,170 |
| 2001-03-29 | 116 | 125 | 116 | 119 | 54,000 | 1,190 |
| 2001-03-28 | 130 | 139 | 120 | 128 | 109,000 | 1,280 |
| 2001-03-27 | 140 | 142 | 112 | 118 | 210,000 | 1,180 |
| 2001-03-26 | 115 | 165 | 110 | 150 | 414,000 | 1,500 |
| 2001-03-23 | 87 | 115 | 87 | 115 | 327,000 | 1,150 |
| 2001-03-22 | 89 | 90 | 85 | 85 | 40,000 | 850 |
| 2001-03-21 | 71 | 95 | 71 | 90 | 57,000 | 900 |
| 2001-03-16 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 2001-03-15 | 68 | 68 | 68 | 68 | 11,000 | 680 |
| 2001-03-14 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2001-03-13 | 69 | 69 | 67 | 68 | 14,000 | 680 |
| 2001-03-12 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2001-03-09 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2001-03-08 | 77 | 78 | 77 | 77 | 7,000 | 770 |
| 2001-03-07 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2001-03-06 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2001-03-05 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 2001-03-02 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2001-03-01 | 81 | 84 | 81 | 84 | 5,000 | 840 |
| 2001-02-28 | 81 | 81 | 81 | 81 | 8,000 | 810 |
| 2001-02-27 | 81 | 84 | 81 | 82 | 10,000 | 820 |
| 2001-02-26 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2001-02-23 | 82 | 82 | 74 | 74 | 2,000 | 740 |
| 2001-02-22 | 81 | 84 | 80 | 80 | 11,000 | 800 |
| 2001-02-21 | 78 | 81 | 78 | 81 | 37,000 | 810 |
| 2001-02-20 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-02-19 | 76 | 76 | 75 | 75 | 7,000 | 750 |
| 2001-02-16 | 75 | 75 | 73 | 74 | 14,000 | 740 |
| 2001-02-15 | 72 | 85 | 72 | 85 | 19,000 | 850 |
| 2001-02-14 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2001-02-13 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2001-02-09 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-02-08 | 73 | 74 | 71 | 71 | 7,000 | 710 |
| 2001-02-07 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-02-06 | 78 | 78 | 68 | 69 | 17,000 | 690 |
| 2001-02-05 | 74 | 74 | 74 | 74 | 8,000 | 740 |
| 2001-02-02 | 75 | 75 | 73 | 73 | 3,000 | 730 |
| 2001-02-01 | 69 | 71 | 69 | 71 | 7,000 | 710 |
| 2001-01-31 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2001-01-30 | 72 | 73 | 72 | 73 | 3,000 | 730 |
| 2001-01-29 | 67 | 70 | 67 | 70 | 9,000 | 700 |
| 2001-01-25 | 74 | 74 | 70 | 70 | 2,000 | 700 |
| 2001-01-24 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2001-01-23 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-01-22 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2001-01-19 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-01-18 | 70 | 72 | 68 | 72 | 7,000 | 720 |
| 2001-01-17 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-01-15 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 2001-01-12 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2001-01-11 | 73 | 73 | 70 | 70 | 3,000 | 700 |
| 2001-01-10 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2001-01-05 | 79 | 79 | 73 | 76 | 6,000 | 760 |
| 2001-01-04 | 75 | 75 | 75 | 75 | 6,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
