1971 中央ビルト工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2002-12-27 | 42 | 45 | 42 | 45 | 22,000 | 450 |
| 2002-12-26 | 44 | 44 | 35 | 35 | 11,000 | 350 |
| 2002-12-25 | 35 | 45 | 33 | 45 | 27,000 | 450 |
| 2002-12-24 | 33 | 33 | 31 | 33 | 27,000 | 330 |
| 2002-12-20 | 32 | 36 | 32 | 34 | 14,000 | 340 |
| 2002-12-19 | 37 | 37 | 31 | 32 | 32,000 | 320 |
| 2002-12-18 | 37 | 37 | 35 | 35 | 15,000 | 350 |
| 2002-12-17 | 39 | 39 | 38 | 38 | 4,000 | 380 |
| 2002-12-16 | 40 | 40 | 39 | 39 | 3,000 | 390 |
| 2002-12-13 | 45 | 45 | 45 | 45 | 8,000 | 450 |
| 2002-12-12 | 46 | 46 | 45 | 45 | 4,000 | 450 |
| 2002-12-11 | 44 | 46 | 44 | 46 | 7,000 | 460 |
| 2002-12-10 | 43 | 46 | 43 | 46 | 19,000 | 460 |
| 2002-12-09 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2002-12-06 | 47 | 47 | 45 | 45 | 14,000 | 450 |
| 2002-12-05 | 50 | 50 | 49 | 49 | 26,000 | 490 |
| 2002-12-04 | 45 | 45 | 45 | 45 | 7,000 | 450 |
| 2002-12-03 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2002-12-02 | 41 | 41 | 41 | 41 | 21,000 | 410 |
| 2002-11-29 | 43 | 45 | 43 | 45 | 13,000 | 450 |
| 2002-11-28 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2002-11-27 | 48 | 48 | 48 | 48 | 5,000 | 480 |
| 2002-11-26 | 47 | 50 | 47 | 50 | 37,000 | 500 |
| 2002-11-25 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2002-11-22 | 50 | 50 | 45 | 49 | 12,000 | 490 |
| 2002-11-21 | 42 | 51 | 37 | 50 | 30,000 | 500 |
| 2002-11-20 | 41 | 42 | 40 | 42 | 10,000 | 420 |
| 2002-11-19 | 37 | 42 | 37 | 42 | 6,000 | 420 |
| 2002-11-18 | 44 | 44 | 37 | 37 | 15,000 | 370 |
| 2002-11-15 | 45 | 45 | 44 | 44 | 9,000 | 440 |
| 2002-11-13 | 47 | 47 | 46 | 46 | 6,000 | 460 |
| 2002-11-12 | 48 | 48 | 48 | 48 | 16,000 | 480 |
| 2002-11-11 | 43 | 44 | 43 | 43 | 6,000 | 430 |
| 2002-11-08 | 43 | 43 | 42 | 42 | 8,000 | 420 |
| 2002-11-07 | 44 | 45 | 44 | 45 | 9,000 | 450 |
| 2002-11-06 | 39 | 42 | 39 | 42 | 24,000 | 420 |
| 2002-11-05 | 44 | 44 | 39 | 40 | 16,000 | 400 |
| 2002-11-01 | 43 | 44 | 43 | 44 | 9,000 | 440 |
| 2002-10-31 | 46 | 46 | 45 | 45 | 24,000 | 450 |
| 2002-10-30 | 47 | 47 | 47 | 47 | 5,000 | 470 |
| 2002-10-29 | 47 | 47 | 47 | 47 | 7,000 | 470 |
| 2002-10-28 | 52 | 52 | 50 | 50 | 4,000 | 500 |
| 2002-10-25 | 46 | 47 | 46 | 47 | 2,000 | 470 |
| 2002-10-24 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2002-10-23 | 48 | 48 | 46 | 46 | 3,000 | 460 |
| 2002-10-22 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2002-10-21 | 49 | 49 | 46 | 46 | 3,000 | 460 |
| 2002-10-18 | 49 | 49 | 49 | 49 | 11,000 | 490 |
| 2002-10-17 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2002-10-16 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2002-10-11 | 45 | 50 | 45 | 50 | 7,000 | 500 |
| 2002-10-10 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-10-09 | 51 | 51 | 49 | 49 | 6,000 | 490 |
| 2002-10-07 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-10-04 | 57 | 57 | 55 | 55 | 7,000 | 550 |
| 2002-10-03 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2002-10-02 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2002-10-01 | 56 | 57 | 56 | 57 | 6,000 | 570 |
| 2002-09-30 | 57 | 57 | 57 | 57 | 5,000 | 570 |
| 2002-09-27 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-09-26 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-09-25 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2002-09-24 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-09-19 | 60 | 60 | 59 | 59 | 5,000 | 590 |
| 2002-09-17 | 58 | 59 | 58 | 59 | 4,000 | 590 |
| 2002-09-13 | 58 | 58 | 57 | 58 | 9,000 | 580 |
| 2002-09-12 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2002-09-11 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-09-10 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2002-09-06 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2002-09-05 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2002-09-04 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2002-09-03 | 62 | 62 | 56 | 56 | 15,000 | 560 |
| 2002-09-02 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2002-08-30 | 62 | 65 | 62 | 65 | 8,000 | 650 |
| 2002-08-29 | 64 | 64 | 61 | 62 | 18,000 | 620 |
| 2002-08-28 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2002-08-27 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-08-26 | 65 | 67 | 65 | 65 | 5,000 | 650 |
| 2002-08-23 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-08-22 | 66 | 68 | 66 | 68 | 3,000 | 680 |
| 2002-08-21 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2002-08-20 | 67 | 67 | 66 | 67 | 7,000 | 670 |
| 2002-08-19 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-08-15 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-08-13 | 75 | 75 | 65 | 65 | 11,000 | 650 |
| 2002-08-09 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2002-08-08 | 68 | 69 | 68 | 69 | 8,000 | 690 |
| 2002-08-06 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-08-02 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2002-08-01 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2002-07-31 | 69 | 69 | 67 | 67 | 3,000 | 670 |
| 2002-07-29 | 67 | 67 | 62 | 67 | 8,000 | 670 |
| 2002-07-26 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2002-07-25 | 69 | 69 | 67 | 67 | 4,000 | 670 |
| 2002-07-23 | 69 | 69 | 67 | 67 | 9,000 | 670 |
| 2002-07-22 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-07-18 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2002-07-17 | 70 | 70 | 63 | 63 | 5,000 | 630 |
| 2002-07-15 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-07-11 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2002-07-10 | 72 | 72 | 71 | 71 | 8,000 | 710 |
| 2002-07-05 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2002-07-04 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-07-03 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2002-07-02 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2002-06-28 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2002-06-26 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2002-06-25 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2002-06-24 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-20 | 70 | 75 | 70 | 75 | 8,000 | 750 |
| 2002-06-17 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2002-06-13 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2002-06-12 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-06-11 | 78 | 80 | 78 | 80 | 12,000 | 800 |
| 2002-06-10 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2002-06-07 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2002-06-05 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2002-06-04 | 77 | 77 | 76 | 76 | 10,000 | 760 |
| 2002-06-03 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2002-05-31 | 76 | 80 | 76 | 80 | 5,000 | 800 |
| 2002-05-30 | 80 | 80 | 75 | 75 | 4,000 | 750 |
| 2002-05-29 | 80 | 80 | 78 | 80 | 8,000 | 800 |
| 2002-05-28 | 80 | 82 | 80 | 82 | 2,000 | 820 |
| 2002-05-27 | 83 | 83 | 80 | 82 | 9,000 | 820 |
| 2002-05-24 | 85 | 86 | 84 | 85 | 4,000 | 850 |
| 2002-05-23 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-05-22 | 82 | 82 | 78 | 78 | 4,000 | 780 |
| 2002-05-21 | 82 | 83 | 82 | 82 | 5,000 | 820 |
| 2002-05-20 | 79 | 90 | 79 | 90 | 4,000 | 900 |
| 2002-05-17 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2002-05-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-05-15 | 76 | 90 | 76 | 90 | 22,000 | 900 |
| 2002-05-14 | 85 | 90 | 85 | 90 | 10,000 | 900 |
| 2002-05-13 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-05-10 | 92 | 92 | 87 | 87 | 23,000 | 870 |
| 2002-05-09 | 87 | 92 | 86 | 92 | 45,000 | 920 |
| 2002-05-08 | 85 | 90 | 84 | 87 | 42,000 | 870 |
| 2002-05-07 | 85 | 87 | 84 | 87 | 14,000 | 870 |
| 2002-05-02 | 83 | 85 | 83 | 85 | 21,000 | 850 |
| 2002-05-01 | 83 | 83 | 82 | 83 | 7,000 | 830 |
| 2002-04-30 | 75 | 84 | 75 | 84 | 7,000 | 840 |
| 2002-04-26 | 78 | 83 | 77 | 83 | 23,000 | 830 |
| 2002-04-25 | 84 | 84 | 78 | 78 | 3,000 | 780 |
| 2002-04-24 | 85 | 85 | 77 | 77 | 11,000 | 770 |
| 2002-04-23 | 75 | 80 | 75 | 80 | 29,000 | 800 |
| 2002-04-22 | 69 | 74 | 69 | 74 | 13,000 | 740 |
| 2002-04-19 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-04-18 | 71 | 73 | 70 | 70 | 14,000 | 700 |
| 2002-04-17 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2002-04-15 | 72 | 73 | 72 | 73 | 3,000 | 730 |
| 2002-04-12 | 75 | 75 | 71 | 72 | 15,000 | 720 |
| 2002-04-05 | 75 | 75 | 70 | 74 | 16,000 | 740 |
| 2002-04-04 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2002-04-03 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2002-04-02 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-03-29 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2002-03-28 | 76 | 80 | 75 | 77 | 8,000 | 770 |
| 2002-03-27 | 80 | 80 | 75 | 75 | 8,000 | 750 |
| 2002-03-26 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2002-03-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-03-22 | 78 | 80 | 78 | 80 | 14,000 | 800 |
| 2002-03-20 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2002-03-18 | 79 | 80 | 78 | 78 | 6,000 | 780 |
| 2002-03-15 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2002-03-14 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2002-03-13 | 85 | 85 | 81 | 85 | 27,000 | 850 |
| 2002-03-12 | 82 | 85 | 75 | 85 | 34,000 | 850 |
| 2002-03-11 | 79 | 79 | 75 | 75 | 5,000 | 750 |
| 2002-03-08 | 75 | 76 | 75 | 75 | 15,000 | 750 |
| 2002-03-07 | 77 | 81 | 77 | 80 | 29,000 | 800 |
| 2002-03-06 | 76 | 79 | 75 | 77 | 24,000 | 770 |
| 2002-03-05 | 86 | 86 | 63 | 70 | 33,000 | 700 |
| 2002-03-04 | 65 | 91 | 65 | 91 | 79,000 | 910 |
| 2002-03-01 | 60 | 61 | 60 | 61 | 7,000 | 610 |
| 2002-02-28 | 63 | 69 | 63 | 64 | 18,000 | 640 |
| 2002-02-27 | 55 | 60 | 53 | 60 | 30,000 | 600 |
| 2002-02-26 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2002-02-25 | 57 | 57 | 54 | 57 | 11,000 | 570 |
| 2002-02-22 | 58 | 58 | 55 | 55 | 12,000 | 550 |
| 2002-02-21 | 54 | 58 | 53 | 58 | 20,000 | 580 |
| 2002-02-20 | 55 | 55 | 53 | 53 | 2,000 | 530 |
| 2002-02-19 | 51 | 53 | 51 | 53 | 18,000 | 530 |
| 2002-02-18 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-02-15 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-02-14 | 53 | 55 | 53 | 53 | 18,000 | 530 |
| 2002-02-13 | 49 | 52 | 49 | 52 | 19,000 | 520 |
| 2002-02-12 | 50 | 50 | 48 | 48 | 18,000 | 480 |
| 2002-02-08 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-02-07 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-02-01 | 52 | 52 | 52 | 52 | 10,000 | 520 |
| 2002-01-31 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2002-01-29 | 52 | 54 | 52 | 54 | 8,000 | 540 |
| 2002-01-28 | 48 | 52 | 48 | 52 | 4,000 | 520 |
| 2002-01-25 | 49 | 49 | 47 | 47 | 3,000 | 470 |
| 2002-01-24 | 50 | 50 | 47 | 47 | 4,000 | 470 |
| 2002-01-23 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2002-01-22 | 50 | 50 | 48 | 48 | 9,000 | 480 |
| 2002-01-21 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2002-01-18 | 50 | 55 | 50 | 55 | 67,000 | 550 |
| 2002-01-17 | 46 | 50 | 44 | 50 | 30,000 | 500 |
| 2002-01-16 | 46 | 46 | 46 | 46 | 4,000 | 460 |
| 2002-01-15 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-01-11 | 50 | 51 | 47 | 47 | 17,000 | 470 |
| 2002-01-10 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-01-09 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-01-08 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-01-07 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-01-04 | 48 | 51 | 48 | 48 | 6,000 | 480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株