1971 中央ビルト工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 119 | 123 | 118 | 118 | 227,000 | 1,180 |
| 2004-12-29 | 116 | 134 | 115 | 119 | 1,279,000 | 1,190 |
| 2004-12-28 | 112 | 114 | 112 | 113 | 55,000 | 1,130 |
| 2004-12-27 | 113 | 113 | 108 | 110 | 110,000 | 1,100 |
| 2004-12-24 | 111 | 113 | 110 | 110 | 76,000 | 1,100 |
| 2004-12-22 | 115 | 117 | 111 | 111 | 142,000 | 1,110 |
| 2004-12-21 | 107 | 117 | 106 | 116 | 314,000 | 1,160 |
| 2004-12-20 | 105 | 108 | 104 | 106 | 119,000 | 1,060 |
| 2004-12-17 | 109 | 109 | 105 | 106 | 71,000 | 1,060 |
| 2004-12-16 | 110 | 114 | 105 | 109 | 223,000 | 1,090 |
| 2004-12-15 | 116 | 116 | 108 | 111 | 120,000 | 1,110 |
| 2004-12-14 | 117 | 119 | 115 | 115 | 121,000 | 1,150 |
| 2004-12-13 | 122 | 124 | 117 | 120 | 103,000 | 1,200 |
| 2004-12-10 | 122 | 129 | 122 | 125 | 221,000 | 1,250 |
| 2004-12-09 | 120 | 122 | 119 | 121 | 76,000 | 1,210 |
| 2004-12-08 | 123 | 123 | 120 | 121 | 85,000 | 1,210 |
| 2004-12-07 | 124 | 125 | 120 | 122 | 113,000 | 1,220 |
| 2004-12-06 | 125 | 125 | 122 | 124 | 99,000 | 1,240 |
| 2004-12-03 | 127 | 129 | 125 | 126 | 88,000 | 1,260 |
| 2004-12-02 | 130 | 132 | 126 | 126 | 206,000 | 1,260 |
| 2004-12-01 | 129 | 131 | 126 | 127 | 125,000 | 1,270 |
| 2004-11-30 | 130 | 132 | 128 | 130 | 122,000 | 1,300 |
| 2004-11-29 | 135 | 136 | 131 | 133 | 104,000 | 1,330 |
| 2004-11-26 | 134 | 138 | 132 | 134 | 184,000 | 1,340 |
| 2004-11-25 | 139 | 139 | 134 | 134 | 187,000 | 1,340 |
| 2004-11-24 | 144 | 148 | 137 | 137 | 698,000 | 1,370 |
| 2004-11-22 | 132 | 132 | 126 | 129 | 150,000 | 1,290 |
| 2004-11-19 | 137 | 137 | 130 | 133 | 358,000 | 1,330 |
| 2004-11-18 | 151 | 167 | 135 | 138 | 2,871,000 | 1,380 |
| 2004-11-17 | 128 | 145 | 128 | 143 | 3,195,000 | 1,430 |
| 2004-11-16 | 119 | 127 | 118 | 120 | 382,000 | 1,200 |
| 2004-11-15 | 121 | 122 | 117 | 118 | 301,000 | 1,180 |
| 2004-11-12 | 127 | 128 | 123 | 123 | 187,000 | 1,230 |
| 2004-11-11 | 133 | 133 | 126 | 126 | 227,000 | 1,260 |
| 2004-11-10 | 138 | 138 | 130 | 136 | 349,000 | 1,360 |
| 2004-11-09 | 135 | 146 | 135 | 136 | 570,000 | 1,360 |
| 2004-11-08 | 136 | 148 | 126 | 134 | 1,382,000 | 1,340 |
| 2004-11-05 | 144 | 153 | 136 | 138 | 627,000 | 1,380 |
| 2004-11-04 | 150 | 160 | 138 | 143 | 1,214,000 | 1,430 |
| 2004-11-02 | 221 | 224 | 143 | 145 | 3,738,000 | 1,450 |
| 2004-11-01 | 223 | 223 | 223 | 223 | 487,000 | 2,230 |
| 2004-10-29 | 173 | 173 | 173 | 173 | 1,305,000 | 1,730 |
| 2004-10-28 | 96 | 123 | 96 | 123 | 1,219,000 | 1,230 |
| 2004-10-27 | 94 | 95 | 93 | 93 | 21,000 | 930 |
| 2004-10-26 | 95 | 96 | 94 | 94 | 102,000 | 940 |
| 2004-10-25 | 97 | 97 | 94 | 95 | 71,000 | 950 |
| 2004-10-22 | 92 | 94 | 91 | 94 | 27,000 | 940 |
| 2004-10-21 | 92 | 93 | 90 | 91 | 74,000 | 910 |
| 2004-10-20 | 95 | 95 | 91 | 93 | 30,000 | 930 |
| 2004-10-19 | 93 | 98 | 91 | 96 | 67,000 | 960 |
| 2004-10-18 | 92 | 94 | 88 | 92 | 109,000 | 920 |
| 2004-10-15 | 91 | 95 | 91 | 95 | 33,000 | 950 |
| 2004-10-14 | 99 | 99 | 95 | 95 | 23,000 | 950 |
| 2004-10-13 | 99 | 99 | 97 | 99 | 44,000 | 990 |
| 2004-10-12 | 98 | 100 | 98 | 100 | 56,000 | 1,000 |
| 2004-10-08 | 98 | 98 | 97 | 97 | 39,000 | 970 |
| 2004-10-07 | 101 | 103 | 100 | 100 | 58,000 | 1,000 |
| 2004-10-06 | 97 | 101 | 95 | 100 | 110,000 | 1,000 |
| 2004-10-05 | 100 | 100 | 95 | 98 | 52,000 | 980 |
| 2004-10-04 | 93 | 100 | 92 | 96 | 141,000 | 960 |
| 2004-10-01 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 2004-09-30 | 91 | 92 | 90 | 90 | 13,000 | 900 |
| 2004-09-29 | 91 | 91 | 91 | 91 | 26,000 | 910 |
| 2004-09-28 | 90 | 93 | 90 | 93 | 33,000 | 930 |
| 2004-09-27 | 90 | 94 | 89 | 94 | 22,000 | 940 |
| 2004-09-24 | 91 | 91 | 87 | 91 | 15,000 | 910 |
| 2004-09-22 | 94 | 94 | 87 | 92 | 33,000 | 920 |
| 2004-09-21 | 90 | 95 | 86 | 95 | 110,000 | 950 |
| 2004-09-17 | 99 | 99 | 95 | 95 | 28,000 | 950 |
| 2004-09-16 | 99 | 99 | 95 | 99 | 38,000 | 990 |
| 2004-09-15 | 103 | 103 | 98 | 98 | 117,000 | 980 |
| 2004-09-14 | 103 | 103 | 98 | 103 | 90,000 | 1,030 |
| 2004-09-13 | 103 | 104 | 100 | 103 | 26,000 | 1,030 |
| 2004-09-10 | 102 | 105 | 99 | 105 | 76,000 | 1,050 |
| 2004-09-09 | 100 | 105 | 99 | 104 | 170,000 | 1,040 |
| 2004-09-08 | 99 | 103 | 98 | 103 | 54,000 | 1,030 |
| 2004-09-07 | 105 | 105 | 91 | 98 | 136,000 | 980 |
| 2004-09-06 | 107 | 116 | 104 | 107 | 413,000 | 1,070 |
| 2004-09-03 | 100 | 104 | 99 | 104 | 318,000 | 1,040 |
| 2004-09-02 | 93 | 98 | 93 | 97 | 246,000 | 970 |
| 2004-09-01 | 89 | 91 | 89 | 90 | 128,000 | 900 |
| 2004-08-31 | 89 | 89 | 85 | 86 | 29,000 | 860 |
| 2004-08-30 | 85 | 86 | 84 | 85 | 51,000 | 850 |
| 2004-08-27 | 88 | 89 | 86 | 86 | 49,000 | 860 |
| 2004-08-26 | 90 | 90 | 86 | 88 | 71,000 | 880 |
| 2004-08-25 | 87 | 89 | 85 | 89 | 50,000 | 890 |
| 2004-08-24 | 85 | 89 | 85 | 87 | 40,000 | 870 |
| 2004-08-23 | 90 | 90 | 87 | 87 | 25,000 | 870 |
| 2004-08-20 | 89 | 89 | 85 | 86 | 45,000 | 860 |
| 2004-08-19 | 84 | 89 | 83 | 89 | 49,000 | 890 |
| 2004-08-18 | 83 | 84 | 83 | 83 | 3,000 | 830 |
| 2004-08-17 | 84 | 87 | 83 | 84 | 34,000 | 840 |
| 2004-08-16 | 87 | 87 | 82 | 84 | 54,000 | 840 |
| 2004-08-13 | 87 | 88 | 85 | 87 | 70,000 | 870 |
| 2004-08-12 | 90 | 95 | 87 | 91 | 155,000 | 910 |
| 2004-08-11 | 80 | 90 | 80 | 86 | 143,000 | 860 |
| 2004-08-10 | 80 | 84 | 80 | 80 | 32,000 | 800 |
| 2004-08-09 | 77 | 78 | 75 | 77 | 54,000 | 770 |
| 2004-08-06 | 78 | 78 | 76 | 77 | 19,000 | 770 |
| 2004-08-05 | 81 | 81 | 78 | 78 | 8,000 | 780 |
| 2004-08-04 | 81 | 81 | 76 | 80 | 88,000 | 800 |
| 2004-08-03 | 87 | 89 | 81 | 81 | 87,000 | 810 |
| 2004-08-02 | 91 | 92 | 85 | 87 | 272,000 | 870 |
| 2004-07-30 | 81 | 98 | 81 | 84 | 795,000 | 840 |
| 2004-07-29 | 75 | 80 | 73 | 75 | 29,000 | 750 |
| 2004-07-28 | 74 | 77 | 74 | 75 | 12,000 | 750 |
| 2004-07-27 | 75 | 76 | 74 | 74 | 37,000 | 740 |
| 2004-07-26 | 76 | 77 | 75 | 76 | 21,000 | 760 |
| 2004-07-23 | 77 | 79 | 77 | 79 | 12,000 | 790 |
| 2004-07-22 | 79 | 79 | 77 | 78 | 27,000 | 780 |
| 2004-07-21 | 79 | 79 | 76 | 78 | 21,000 | 780 |
| 2004-07-20 | 84 | 84 | 80 | 80 | 27,000 | 800 |
| 2004-07-16 | 78 | 84 | 78 | 81 | 42,000 | 810 |
| 2004-07-15 | 81 | 81 | 78 | 79 | 41,000 | 790 |
| 2004-07-14 | 84 | 85 | 82 | 82 | 42,000 | 820 |
| 2004-07-13 | 85 | 85 | 82 | 83 | 36,000 | 830 |
| 2004-07-12 | 85 | 86 | 80 | 83 | 225,000 | 830 |
| 2004-07-09 | 80 | 103 | 80 | 90 | 785,000 | 900 |
| 2004-07-08 | 75 | 77 | 74 | 75 | 54,000 | 750 |
| 2004-07-07 | 74 | 74 | 73 | 74 | 10,000 | 740 |
| 2004-07-06 | 73 | 75 | 73 | 75 | 38,000 | 750 |
| 2004-07-05 | 74 | 74 | 73 | 73 | 28,000 | 730 |
| 2004-07-02 | 76 | 76 | 74 | 75 | 26,000 | 750 |
| 2004-07-01 | 74 | 76 | 74 | 76 | 29,000 | 760 |
| 2004-06-30 | 76 | 76 | 74 | 76 | 29,000 | 760 |
| 2004-06-29 | 78 | 79 | 76 | 76 | 28,000 | 760 |
| 2004-06-28 | 78 | 78 | 77 | 78 | 13,000 | 780 |
| 2004-06-25 | 74 | 74 | 71 | 74 | 54,000 | 740 |
| 2004-06-24 | 75 | 75 | 73 | 73 | 7,000 | 730 |
| 2004-06-23 | 76 | 78 | 76 | 76 | 25,000 | 760 |
| 2004-06-22 | 77 | 78 | 76 | 78 | 36,000 | 780 |
| 2004-06-21 | 80 | 80 | 77 | 78 | 47,000 | 780 |
| 2004-06-18 | 77 | 79 | 76 | 77 | 76,000 | 770 |
| 2004-06-17 | 76 | 78 | 75 | 76 | 109,000 | 760 |
| 2004-06-16 | 82 | 88 | 76 | 76 | 239,000 | 760 |
| 2004-06-15 | 70 | 89 | 70 | 82 | 327,000 | 820 |
| 2004-06-14 | 71 | 71 | 67 | 70 | 96,000 | 700 |
| 2004-06-11 | 74 | 74 | 71 | 72 | 18,000 | 720 |
| 2004-06-10 | 72 | 73 | 71 | 73 | 9,000 | 730 |
| 2004-06-09 | 72 | 72 | 71 | 72 | 38,000 | 720 |
| 2004-06-08 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2004-06-07 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2004-06-04 | 74 | 74 | 72 | 74 | 9,000 | 740 |
| 2004-06-03 | 73 | 75 | 73 | 74 | 5,000 | 740 |
| 2004-06-02 | 74 | 74 | 72 | 73 | 12,000 | 730 |
| 2004-06-01 | 75 | 75 | 72 | 75 | 14,000 | 750 |
| 2004-05-31 | 77 | 77 | 72 | 72 | 54,000 | 720 |
| 2004-05-28 | 78 | 78 | 72 | 75 | 136,000 | 750 |
| 2004-05-27 | 83 | 83 | 81 | 82 | 23,000 | 820 |
| 2004-05-26 | 74 | 81 | 74 | 81 | 27,000 | 810 |
| 2004-05-25 | 79 | 79 | 75 | 75 | 6,000 | 750 |
| 2004-05-24 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2004-05-21 | 76 | 76 | 72 | 72 | 3,000 | 720 |
| 2004-05-20 | 75 | 78 | 75 | 75 | 22,000 | 750 |
| 2004-05-19 | 70 | 75 | 69 | 75 | 13,000 | 750 |
| 2004-05-18 | 65 | 66 | 65 | 66 | 24,000 | 660 |
| 2004-05-17 | 80 | 80 | 71 | 71 | 8,000 | 710 |
| 2004-05-14 | 79 | 79 | 76 | 76 | 9,000 | 760 |
| 2004-05-13 | 82 | 82 | 80 | 80 | 2,000 | 800 |
| 2004-05-12 | 79 | 79 | 77 | 77 | 4,000 | 770 |
| 2004-05-11 | 71 | 74 | 70 | 72 | 13,000 | 720 |
| 2004-05-10 | 77 | 82 | 70 | 71 | 58,000 | 710 |
| 2004-05-07 | 84 | 84 | 75 | 80 | 35,000 | 800 |
| 2004-05-06 | 91 | 91 | 86 | 86 | 17,000 | 860 |
| 2004-04-30 | 84 | 85 | 84 | 85 | 14,000 | 850 |
| 2004-04-28 | 82 | 84 | 82 | 84 | 14,000 | 840 |
| 2004-04-27 | 88 | 88 | 85 | 85 | 24,000 | 850 |
| 2004-04-26 | 88 | 88 | 86 | 88 | 22,000 | 880 |
| 2004-04-23 | 91 | 91 | 88 | 88 | 27,000 | 880 |
| 2004-04-22 | 91 | 91 | 85 | 89 | 47,000 | 890 |
| 2004-04-21 | 96 | 96 | 92 | 92 | 25,000 | 920 |
| 2004-04-20 | 96 | 96 | 91 | 95 | 23,000 | 950 |
| 2004-04-19 | 97 | 99 | 91 | 99 | 26,000 | 990 |
| 2004-04-16 | 99 | 100 | 97 | 97 | 81,000 | 970 |
| 2004-04-15 | 100 | 102 | 98 | 98 | 54,000 | 980 |
| 2004-04-14 | 101 | 101 | 97 | 99 | 114,000 | 990 |
| 2004-04-13 | 92 | 101 | 91 | 101 | 147,000 | 1,010 |
| 2004-04-12 | 85 | 92 | 85 | 90 | 30,000 | 900 |
| 2004-04-09 | 91 | 91 | 85 | 89 | 55,000 | 890 |
| 2004-04-08 | 93 | 93 | 91 | 91 | 53,000 | 910 |
| 2004-04-07 | 87 | 92 | 87 | 92 | 77,000 | 920 |
| 2004-04-06 | 87 | 87 | 86 | 87 | 13,000 | 870 |
| 2004-04-05 | 86 | 87 | 85 | 85 | 49,000 | 850 |
| 2004-04-02 | 86 | 86 | 84 | 86 | 14,000 | 860 |
| 2004-04-01 | 86 | 87 | 86 | 86 | 17,000 | 860 |
| 2004-03-31 | 85 | 89 | 85 | 88 | 54,000 | 880 |
| 2004-03-30 | 87 | 90 | 87 | 88 | 45,000 | 880 |
| 2004-03-29 | 87 | 90 | 87 | 88 | 42,000 | 880 |
| 2004-03-26 | 88 | 88 | 83 | 85 | 44,000 | 850 |
| 2004-03-25 | 82 | 88 | 82 | 82 | 54,000 | 820 |
| 2004-03-24 | 83 | 83 | 80 | 81 | 28,000 | 810 |
| 2004-03-23 | 80 | 80 | 76 | 80 | 12,000 | 800 |
| 2004-03-22 | 82 | 83 | 80 | 80 | 35,000 | 800 |
| 2004-03-19 | 83 | 84 | 79 | 80 | 54,000 | 800 |
| 2004-03-18 | 86 | 95 | 75 | 75 | 228,000 | 750 |
| 2004-03-17 | 77 | 81 | 72 | 81 | 75,000 | 810 |
| 2004-03-16 | 80 | 80 | 76 | 76 | 18,000 | 760 |
| 2004-03-15 | 75 | 78 | 71 | 71 | 31,000 | 710 |
| 2004-03-12 | 76 | 76 | 74 | 75 | 22,000 | 750 |
| 2004-03-11 | 77 | 79 | 76 | 76 | 21,000 | 760 |
| 2004-03-10 | 76 | 81 | 74 | 77 | 68,000 | 770 |
| 2004-03-09 | 74 | 75 | 73 | 74 | 22,000 | 740 |
| 2004-03-08 | 70 | 72 | 70 | 71 | 19,000 | 710 |
| 2004-03-05 | 69 | 70 | 67 | 67 | 20,000 | 670 |
| 2004-03-04 | 67 | 67 | 65 | 65 | 9,000 | 650 |
| 2004-03-03 | 66 | 68 | 65 | 68 | 14,000 | 680 |
| 2004-03-02 | 66 | 66 | 65 | 66 | 6,000 | 660 |
| 2004-03-01 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2004-02-27 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2004-02-26 | 65 | 65 | 64 | 64 | 7,000 | 640 |
| 2004-02-25 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2004-02-24 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2004-02-20 | 64 | 65 | 64 | 65 | 5,000 | 650 |
| 2004-02-19 | 70 | 70 | 67 | 67 | 6,000 | 670 |
| 2004-02-18 | 70 | 71 | 68 | 68 | 11,000 | 680 |
| 2004-02-17 | 65 | 69 | 65 | 69 | 4,000 | 690 |
| 2004-02-16 | 67 | 68 | 65 | 65 | 5,000 | 650 |
| 2004-02-13 | 64 | 64 | 63 | 63 | 7,000 | 630 |
| 2004-02-12 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2004-02-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2004-02-06 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2004-02-04 | 65 | 65 | 63 | 64 | 8,000 | 640 |
| 2004-02-03 | 68 | 68 | 68 | 68 | 18,000 | 680 |
| 2004-02-02 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2004-01-30 | 70 | 70 | 69 | 69 | 5,000 | 690 |
| 2004-01-29 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2004-01-28 | 69 | 70 | 68 | 70 | 20,000 | 700 |
| 2004-01-27 | 70 | 70 | 65 | 68 | 22,000 | 680 |
| 2004-01-26 | 67 | 71 | 67 | 71 | 7,000 | 710 |
| 2004-01-23 | 67 | 68 | 67 | 67 | 23,000 | 670 |
| 2004-01-22 | 68 | 68 | 65 | 67 | 12,000 | 670 |
| 2004-01-21 | 69 | 69 | 68 | 68 | 6,000 | 680 |
| 2004-01-20 | 71 | 73 | 70 | 70 | 54,000 | 700 |
| 2004-01-19 | 66 | 70 | 66 | 70 | 24,000 | 700 |
| 2004-01-16 | 65 | 65 | 64 | 65 | 14,000 | 650 |
| 2004-01-15 | 63 | 65 | 63 | 63 | 15,000 | 630 |
| 2004-01-14 | 60 | 62 | 60 | 62 | 63,000 | 620 |
| 2004-01-13 | 60 | 60 | 59 | 60 | 21,000 | 600 |
| 2004-01-09 | 60 | 60 | 59 | 59 | 13,000 | 590 |
| 2004-01-08 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2004-01-06 | 60 | 60 | 59 | 60 | 10,000 | 600 |
| 2004-01-05 | 59 | 60 | 59 | 60 | 4,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株