1971 中央ビルト工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 61 | 61 | 59 | 59 | 4,000 | 590 |
| 2003-12-29 | 58 | 58 | 57 | 57 | 5,000 | 570 |
| 2003-12-26 | 52 | 54 | 52 | 53 | 10,000 | 530 |
| 2003-12-25 | 54 | 54 | 50 | 50 | 8,000 | 500 |
| 2003-12-24 | 54 | 54 | 51 | 51 | 29,000 | 510 |
| 2003-12-22 | 54 | 54 | 52 | 54 | 27,000 | 540 |
| 2003-12-19 | 59 | 59 | 54 | 54 | 25,000 | 540 |
| 2003-12-18 | 58 | 61 | 58 | 61 | 6,000 | 610 |
| 2003-12-17 | 60 | 61 | 60 | 60 | 6,000 | 600 |
| 2003-12-16 | 58 | 58 | 57 | 57 | 4,000 | 570 |
| 2003-12-15 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2003-12-12 | 60 | 60 | 58 | 58 | 10,000 | 580 |
| 2003-12-11 | 64 | 64 | 60 | 60 | 4,000 | 600 |
| 2003-12-10 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2003-12-09 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-12-05 | 65 | 65 | 63 | 64 | 6,000 | 640 |
| 2003-12-04 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2003-12-03 | 66 | 66 | 65 | 65 | 28,000 | 650 |
| 2003-12-02 | 67 | 69 | 66 | 66 | 11,000 | 660 |
| 2003-12-01 | 69 | 69 | 66 | 66 | 3,000 | 660 |
| 2003-11-28 | 68 | 71 | 67 | 68 | 5,000 | 680 |
| 2003-11-27 | 69 | 71 | 66 | 71 | 24,000 | 710 |
| 2003-11-26 | 66 | 70 | 66 | 67 | 6,000 | 670 |
| 2003-11-25 | 69 | 71 | 69 | 71 | 18,000 | 710 |
| 2003-11-21 | 66 | 66 | 66 | 66 | 13,000 | 660 |
| 2003-11-20 | 67 | 70 | 65 | 70 | 31,000 | 700 |
| 2003-11-19 | 66 | 70 | 66 | 68 | 23,000 | 680 |
| 2003-11-18 | 66 | 75 | 66 | 71 | 8,000 | 710 |
| 2003-11-17 | 75 | 76 | 66 | 66 | 29,000 | 660 |
| 2003-11-14 | 76 | 78 | 76 | 76 | 16,000 | 760 |
| 2003-11-13 | 81 | 81 | 75 | 75 | 13,000 | 750 |
| 2003-11-12 | 78 | 82 | 75 | 75 | 34,000 | 750 |
| 2003-11-11 | 80 | 83 | 75 | 82 | 172,000 | 820 |
| 2003-11-10 | 85 | 85 | 78 | 82 | 150,000 | 820 |
| 2003-11-07 | 60 | 62 | 56 | 60 | 30,000 | 600 |
| 2003-11-06 | 60 | 60 | 59 | 60 | 29,000 | 600 |
| 2003-11-05 | 61 | 61 | 59 | 60 | 32,000 | 600 |
| 2003-11-04 | 59 | 61 | 59 | 61 | 19,000 | 610 |
| 2003-10-31 | 64 | 64 | 63 | 63 | 15,000 | 630 |
| 2003-10-30 | 69 | 69 | 62 | 64 | 15,000 | 640 |
| 2003-10-29 | 68 | 68 | 67 | 67 | 6,000 | 670 |
| 2003-10-28 | 68 | 69 | 67 | 67 | 14,000 | 670 |
| 2003-10-27 | 63 | 66 | 62 | 66 | 10,000 | 660 |
| 2003-10-24 | 68 | 68 | 65 | 65 | 6,000 | 650 |
| 2003-10-21 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2003-10-20 | 71 | 71 | 69 | 70 | 19,000 | 700 |
| 2003-10-17 | 70 | 72 | 70 | 71 | 19,000 | 710 |
| 2003-10-16 | 71 | 72 | 69 | 69 | 17,000 | 690 |
| 2003-10-15 | 70 | 70 | 70 | 70 | 13,000 | 700 |
| 2003-10-14 | 72 | 76 | 69 | 69 | 70,000 | 690 |
| 2003-10-10 | 71 | 78 | 71 | 72 | 30,000 | 720 |
| 2003-10-09 | 72 | 76 | 70 | 71 | 24,000 | 710 |
| 2003-10-08 | 73 | 73 | 72 | 72 | 6,000 | 720 |
| 2003-10-07 | 74 | 76 | 71 | 71 | 16,000 | 710 |
| 2003-10-06 | 72 | 76 | 72 | 73 | 23,000 | 730 |
| 2003-10-02 | 77 | 80 | 77 | 77 | 6,000 | 770 |
| 2003-10-01 | 77 | 78 | 72 | 77 | 30,000 | 770 |
| 2003-09-30 | 78 | 78 | 75 | 75 | 7,000 | 750 |
| 2003-09-29 | 79 | 79 | 74 | 74 | 10,000 | 740 |
| 2003-09-26 | 77 | 77 | 70 | 74 | 7,000 | 740 |
| 2003-09-25 | 85 | 85 | 77 | 78 | 24,000 | 780 |
| 2003-09-24 | 84 | 87 | 80 | 84 | 109,000 | 840 |
| 2003-09-22 | 77 | 80 | 68 | 78 | 122,000 | 780 |
| 2003-09-19 | 78 | 78 | 73 | 75 | 29,000 | 750 |
| 2003-09-18 | 74 | 78 | 74 | 77 | 46,000 | 770 |
| 2003-09-17 | 74 | 80 | 72 | 73 | 114,000 | 730 |
| 2003-09-16 | 68 | 79 | 68 | 74 | 71,000 | 740 |
| 2003-09-12 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-09-11 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2003-09-10 | 68 | 68 | 67 | 67 | 17,000 | 670 |
| 2003-09-09 | 68 | 68 | 68 | 68 | 30,000 | 680 |
| 2003-09-08 | 70 | 70 | 67 | 67 | 10,000 | 670 |
| 2003-09-05 | 66 | 70 | 66 | 70 | 17,000 | 700 |
| 2003-09-04 | 71 | 71 | 68 | 68 | 32,000 | 680 |
| 2003-09-03 | 66 | 71 | 63 | 71 | 37,000 | 710 |
| 2003-09-02 | 67 | 67 | 66 | 66 | 7,000 | 660 |
| 2003-09-01 | 66 | 66 | 64 | 64 | 19,000 | 640 |
| 2003-08-29 | 66 | 66 | 63 | 66 | 13,000 | 660 |
| 2003-08-28 | 63 | 64 | 63 | 64 | 29,000 | 640 |
| 2003-08-27 | 61 | 63 | 61 | 63 | 12,000 | 630 |
| 2003-08-26 | 60 | 61 | 60 | 61 | 8,000 | 610 |
| 2003-08-25 | 60 | 60 | 60 | 60 | 13,000 | 600 |
| 2003-08-22 | 60 | 60 | 59 | 59 | 27,000 | 590 |
| 2003-08-21 | 60 | 60 | 59 | 60 | 22,000 | 600 |
| 2003-08-20 | 58 | 58 | 57 | 58 | 14,000 | 580 |
| 2003-08-19 | 59 | 60 | 57 | 57 | 25,000 | 570 |
| 2003-08-18 | 56 | 60 | 56 | 59 | 8,000 | 590 |
| 2003-08-15 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-08-14 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-08-13 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-08-12 | 60 | 60 | 59 | 59 | 2,000 | 590 |
| 2003-08-11 | 58 | 65 | 58 | 59 | 8,000 | 590 |
| 2003-08-07 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-08-06 | 65 | 65 | 61 | 61 | 2,000 | 610 |
| 2003-08-05 | 62 | 62 | 61 | 61 | 7,000 | 610 |
| 2003-08-04 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2003-08-01 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2003-07-31 | 60 | 64 | 60 | 61 | 11,000 | 610 |
| 2003-07-30 | 61 | 61 | 60 | 60 | 7,000 | 600 |
| 2003-07-29 | 62 | 62 | 61 | 61 | 6,000 | 610 |
| 2003-07-28 | 65 | 65 | 61 | 62 | 7,000 | 620 |
| 2003-07-25 | 59 | 64 | 59 | 64 | 12,000 | 640 |
| 2003-07-24 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2003-07-23 | 57 | 59 | 57 | 59 | 8,000 | 590 |
| 2003-07-22 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2003-07-18 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-07-17 | 61 | 61 | 60 | 61 | 13,000 | 610 |
| 2003-07-16 | 66 | 66 | 62 | 63 | 15,000 | 630 |
| 2003-07-15 | 65 | 69 | 64 | 64 | 13,000 | 640 |
| 2003-07-14 | 68 | 68 | 65 | 68 | 14,000 | 680 |
| 2003-07-11 | 66 | 68 | 65 | 65 | 22,000 | 650 |
| 2003-07-10 | 63 | 63 | 62 | 62 | 17,000 | 620 |
| 2003-07-09 | 63 | 63 | 62 | 62 | 10,000 | 620 |
| 2003-07-08 | 65 | 65 | 63 | 65 | 14,000 | 650 |
| 2003-07-07 | 64 | 68 | 64 | 68 | 8,000 | 680 |
| 2003-07-04 | 66 | 67 | 61 | 67 | 10,000 | 670 |
| 2003-07-03 | 73 | 74 | 67 | 70 | 15,000 | 700 |
| 2003-07-02 | 76 | 76 | 72 | 72 | 7,000 | 720 |
| 2003-07-01 | 73 | 74 | 73 | 74 | 16,000 | 740 |
| 2003-06-30 | 72 | 75 | 72 | 72 | 17,000 | 720 |
| 2003-06-27 | 72 | 72 | 68 | 72 | 27,000 | 720 |
| 2003-06-26 | 64 | 67 | 64 | 67 | 12,000 | 670 |
| 2003-06-25 | 68 | 68 | 62 | 63 | 24,000 | 630 |
| 2003-06-24 | 64 | 67 | 63 | 66 | 34,000 | 660 |
| 2003-06-23 | 72 | 72 | 71 | 72 | 19,000 | 720 |
| 2003-06-20 | 70 | 75 | 68 | 70 | 68,000 | 700 |
| 2003-06-19 | 59 | 73 | 59 | 71 | 104,000 | 710 |
| 2003-06-18 | 59 | 65 | 55 | 60 | 81,000 | 600 |
| 2003-06-17 | 59 | 60 | 53 | 53 | 18,000 | 530 |
| 2003-06-16 | 53 | 58 | 53 | 58 | 39,000 | 580 |
| 2003-06-13 | 55 | 55 | 52 | 53 | 16,000 | 530 |
| 2003-06-12 | 53 | 57 | 53 | 56 | 28,000 | 560 |
| 2003-06-11 | 48 | 52 | 48 | 49 | 12,000 | 490 |
| 2003-06-10 | 46 | 46 | 46 | 46 | 7,000 | 460 |
| 2003-06-09 | 47 | 47 | 46 | 46 | 4,000 | 460 |
| 2003-06-05 | 47 | 47 | 47 | 47 | 7,000 | 470 |
| 2003-06-04 | 48 | 48 | 47 | 47 | 3,000 | 470 |
| 2003-06-03 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2003-06-02 | 50 | 50 | 49 | 50 | 5,000 | 500 |
| 2003-05-30 | 54 | 54 | 50 | 50 | 4,000 | 500 |
| 2003-05-29 | 53 | 53 | 50 | 50 | 5,000 | 500 |
| 2003-05-28 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2003-05-27 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-05-26 | 52 | 55 | 52 | 55 | 5,000 | 550 |
| 2003-05-23 | 57 | 57 | 52 | 55 | 27,000 | 550 |
| 2003-05-22 | 51 | 56 | 51 | 55 | 21,000 | 550 |
| 2003-05-21 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2003-05-20 | 47 | 47 | 44 | 44 | 11,000 | 440 |
| 2003-05-19 | 44 | 45 | 44 | 45 | 5,000 | 450 |
| 2003-05-16 | 42 | 45 | 42 | 45 | 4,000 | 450 |
| 2003-05-12 | 42 | 42 | 41 | 41 | 4,000 | 410 |
| 2003-05-09 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2003-05-08 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2003-05-02 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2003-05-01 | 44 | 44 | 41 | 41 | 13,000 | 410 |
| 2003-04-30 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2003-04-28 | 45 | 45 | 40 | 40 | 7,000 | 400 |
| 2003-04-25 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2003-04-24 | 44 | 45 | 44 | 45 | 11,000 | 450 |
| 2003-04-23 | 41 | 41 | 41 | 41 | 3,000 | 410 |
| 2003-04-22 | 40 | 41 | 40 | 41 | 3,000 | 410 |
| 2003-04-21 | 37 | 37 | 37 | 37 | 3,000 | 370 |
| 2003-04-18 | 37 | 41 | 37 | 40 | 14,000 | 400 |
| 2003-04-17 | 39 | 39 | 39 | 39 | 7,000 | 390 |
| 2003-04-16 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2003-04-15 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2003-04-14 | 39 | 39 | 39 | 39 | 5,000 | 390 |
| 2003-04-11 | 40 | 40 | 39 | 39 | 5,000 | 390 |
| 2003-04-09 | 39 | 40 | 39 | 40 | 2,000 | 400 |
| 2003-04-08 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2003-04-07 | 37 | 40 | 37 | 40 | 3,000 | 400 |
| 2003-04-04 | 39 | 39 | 37 | 37 | 11,000 | 370 |
| 2003-04-03 | 40 | 41 | 40 | 41 | 5,000 | 410 |
| 2003-04-01 | 40 | 40 | 39 | 39 | 6,000 | 390 |
| 2003-03-31 | 41 | 41 | 39 | 40 | 17,000 | 400 |
| 2003-03-28 | 39 | 39 | 39 | 39 | 4,000 | 390 |
| 2003-03-27 | 37 | 38 | 37 | 38 | 3,000 | 380 |
| 2003-03-26 | 37 | 39 | 37 | 38 | 5,000 | 380 |
| 2003-03-25 | 39 | 39 | 36 | 37 | 4,000 | 370 |
| 2003-03-24 | 37 | 38 | 37 | 37 | 10,000 | 370 |
| 2003-03-20 | 37 | 37 | 32 | 37 | 34,000 | 370 |
| 2003-03-19 | 37 | 39 | 36 | 37 | 6,000 | 370 |
| 2003-03-14 | 37 | 40 | 37 | 40 | 3,000 | 400 |
| 2003-03-13 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2003-03-11 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2003-03-07 | 46 | 46 | 35 | 45 | 20,000 | 450 |
| 2003-03-05 | 49 | 50 | 49 | 50 | 3,000 | 500 |
| 2003-03-04 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-03-03 | 50 | 50 | 47 | 47 | 3,000 | 470 |
| 2003-02-28 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2003-02-25 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-02-19 | 49 | 50 | 49 | 50 | 9,000 | 500 |
| 2003-02-14 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2003-02-13 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2003-02-12 | 45 | 48 | 45 | 48 | 5,000 | 480 |
| 2003-02-10 | 49 | 49 | 46 | 46 | 3,000 | 460 |
| 2003-02-07 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2003-02-06 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2003-02-05 | 49 | 49 | 45 | 45 | 4,000 | 450 |
| 2003-02-03 | 45 | 49 | 45 | 49 | 2,000 | 490 |
| 2003-01-30 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2003-01-29 | 49 | 49 | 48 | 48 | 4,000 | 480 |
| 2003-01-28 | 49 | 49 | 48 | 48 | 4,000 | 480 |
| 2003-01-27 | 48 | 48 | 48 | 48 | 8,000 | 480 |
| 2003-01-24 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2003-01-22 | 48 | 48 | 48 | 48 | 8,000 | 480 |
| 2003-01-21 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2003-01-20 | 47 | 49 | 47 | 49 | 2,000 | 490 |
| 2003-01-17 | 47 | 50 | 47 | 50 | 5,000 | 500 |
| 2003-01-16 | 44 | 44 | 44 | 44 | 14,000 | 440 |
| 2003-01-15 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2003-01-14 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2003-01-09 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2003-01-08 | 45 | 45 | 43 | 43 | 7,000 | 430 |
| 2003-01-07 | 48 | 48 | 41 | 43 | 7,000 | 430 |
| 2003-01-06 | 43 | 44 | 43 | 44 | 7,000 | 440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株