1971 中央ビルト工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 238 | 238 | 227 | 227 | 542,000 | 2,270 |
| 2005-12-29 | 238 | 254 | 233 | 238 | 2,335,000 | 2,380 |
| 2005-12-28 | 224 | 236 | 215 | 233 | 1,204,000 | 2,330 |
| 2005-12-27 | 211 | 221 | 208 | 221 | 743,000 | 2,210 |
| 2005-12-26 | 205 | 210 | 204 | 209 | 163,000 | 2,090 |
| 2005-12-22 | 205 | 206 | 203 | 206 | 81,000 | 2,060 |
| 2005-12-21 | 204 | 207 | 204 | 205 | 183,000 | 2,050 |
| 2005-12-20 | 209 | 209 | 203 | 204 | 258,000 | 2,040 |
| 2005-12-19 | 205 | 210 | 203 | 206 | 481,000 | 2,060 |
| 2005-12-16 | 203 | 203 | 201 | 202 | 180,000 | 2,020 |
| 2005-12-15 | 198 | 202 | 198 | 201 | 224,000 | 2,010 |
| 2005-12-14 | 200 | 200 | 197 | 197 | 56,000 | 1,970 |
| 2005-12-13 | 202 | 204 | 198 | 200 | 144,000 | 2,000 |
| 2005-12-12 | 197 | 201 | 197 | 201 | 103,000 | 2,010 |
| 2005-12-09 | 198 | 199 | 196 | 199 | 39,000 | 1,990 |
| 2005-12-08 | 201 | 201 | 197 | 198 | 81,000 | 1,980 |
| 2005-12-07 | 200 | 202 | 200 | 201 | 72,000 | 2,010 |
| 2005-12-06 | 200 | 200 | 199 | 200 | 51,000 | 2,000 |
| 2005-12-05 | 197 | 200 | 197 | 199 | 74,000 | 1,990 |
| 2005-12-02 | 197 | 197 | 196 | 197 | 49,000 | 1,970 |
| 2005-12-01 | 196 | 197 | 196 | 196 | 27,000 | 1,960 |
| 2005-11-30 | 194 | 196 | 194 | 194 | 33,000 | 1,940 |
| 2005-11-29 | 194 | 195 | 193 | 193 | 48,000 | 1,930 |
| 2005-11-28 | 190 | 195 | 190 | 192 | 125,000 | 1,920 |
| 2005-11-25 | 198 | 198 | 192 | 196 | 80,000 | 1,960 |
| 2005-11-24 | 197 | 198 | 194 | 198 | 68,000 | 1,980 |
| 2005-11-22 | 198 | 200 | 197 | 197 | 47,000 | 1,970 |
| 2005-11-21 | 200 | 200 | 197 | 199 | 118,000 | 1,990 |
| 2005-11-18 | 201 | 202 | 199 | 201 | 81,000 | 2,010 |
| 2005-11-17 | 201 | 203 | 201 | 203 | 79,000 | 2,030 |
| 2005-11-16 | 198 | 201 | 193 | 201 | 143,000 | 2,010 |
| 2005-11-15 | 205 | 205 | 200 | 200 | 89,000 | 2,000 |
| 2005-11-14 | 206 | 206 | 202 | 205 | 91,000 | 2,050 |
| 2005-11-11 | 205 | 211 | 205 | 208 | 149,000 | 2,080 |
| 2005-11-10 | 211 | 216 | 204 | 204 | 317,000 | 2,040 |
| 2005-11-09 | 206 | 214 | 206 | 210 | 537,000 | 2,100 |
| 2005-11-08 | 204 | 206 | 203 | 205 | 106,000 | 2,050 |
| 2005-11-07 | 205 | 206 | 203 | 204 | 163,000 | 2,040 |
| 2005-11-04 | 203 | 205 | 201 | 204 | 47,000 | 2,040 |
| 2005-11-02 | 206 | 206 | 203 | 203 | 85,000 | 2,030 |
| 2005-11-01 | 203 | 205 | 201 | 205 | 66,000 | 2,050 |
| 2005-10-31 | 207 | 208 | 198 | 201 | 262,000 | 2,010 |
| 2005-10-28 | 198 | 198 | 195 | 197 | 46,000 | 1,970 |
| 2005-10-27 | 197 | 201 | 195 | 198 | 68,000 | 1,980 |
| 2005-10-26 | 197 | 197 | 195 | 196 | 9,000 | 1,960 |
| 2005-10-25 | 196 | 197 | 194 | 196 | 18,000 | 1,960 |
| 2005-10-24 | 193 | 198 | 193 | 194 | 69,000 | 1,940 |
| 2005-10-21 | 199 | 199 | 193 | 194 | 54,000 | 1,940 |
| 2005-10-20 | 196 | 200 | 196 | 200 | 26,000 | 2,000 |
| 2005-10-19 | 203 | 203 | 198 | 199 | 74,000 | 1,990 |
| 2005-10-18 | 205 | 206 | 202 | 203 | 90,000 | 2,030 |
| 2005-10-17 | 200 | 202 | 199 | 199 | 79,000 | 1,990 |
| 2005-10-14 | 199 | 205 | 198 | 198 | 225,000 | 1,980 |
| 2005-10-13 | 199 | 199 | 195 | 197 | 129,000 | 1,970 |
| 2005-10-12 | 192 | 196 | 191 | 196 | 67,000 | 1,960 |
| 2005-10-11 | 193 | 194 | 189 | 192 | 52,000 | 1,920 |
| 2005-10-07 | 192 | 194 | 191 | 194 | 132,000 | 1,940 |
| 2005-10-06 | 198 | 198 | 193 | 194 | 127,000 | 1,940 |
| 2005-10-05 | 198 | 199 | 193 | 196 | 158,000 | 1,960 |
| 2005-10-04 | 192 | 199 | 192 | 199 | 72,000 | 1,990 |
| 2005-10-03 | 195 | 195 | 190 | 191 | 82,000 | 1,910 |
| 2005-09-30 | 199 | 200 | 195 | 197 | 82,000 | 1,970 |
| 2005-09-29 | 200 | 200 | 197 | 199 | 144,000 | 1,990 |
| 2005-09-28 | 197 | 200 | 197 | 200 | 87,000 | 2,000 |
| 2005-09-27 | 203 | 203 | 198 | 198 | 112,000 | 1,980 |
| 2005-09-26 | 197 | 204 | 196 | 202 | 163,000 | 2,020 |
| 2005-09-22 | 199 | 200 | 196 | 197 | 186,000 | 1,970 |
| 2005-09-21 | 203 | 204 | 198 | 200 | 169,000 | 2,000 |
| 2005-09-20 | 200 | 205 | 200 | 203 | 89,000 | 2,030 |
| 2005-09-16 | 203 | 205 | 200 | 201 | 136,000 | 2,010 |
| 2005-09-15 | 206 | 206 | 199 | 203 | 165,000 | 2,030 |
| 2005-09-14 | 205 | 208 | 205 | 207 | 150,000 | 2,070 |
| 2005-09-13 | 200 | 214 | 198 | 202 | 612,000 | 2,020 |
| 2005-09-12 | 198 | 201 | 196 | 198 | 137,000 | 1,980 |
| 2005-09-09 | 195 | 199 | 193 | 197 | 278,000 | 1,970 |
| 2005-09-08 | 198 | 201 | 192 | 194 | 535,000 | 1,940 |
| 2005-09-07 | 219 | 229 | 205 | 208 | 4,381,000 | 2,080 |
| 2005-09-06 | 188 | 212 | 188 | 209 | 4,118,000 | 2,090 |
| 2005-09-05 | 188 | 188 | 185 | 186 | 161,000 | 1,860 |
| 2005-09-02 | 188 | 189 | 185 | 188 | 68,000 | 1,880 |
| 2005-09-01 | 189 | 190 | 187 | 187 | 133,000 | 1,870 |
| 2005-08-31 | 184 | 193 | 182 | 187 | 295,000 | 1,870 |
| 2005-08-30 | 185 | 186 | 182 | 186 | 123,000 | 1,860 |
| 2005-08-29 | 186 | 186 | 183 | 184 | 76,000 | 1,840 |
| 2005-08-26 | 188 | 188 | 186 | 186 | 58,000 | 1,860 |
| 2005-08-25 | 188 | 190 | 186 | 188 | 128,000 | 1,880 |
| 2005-08-24 | 190 | 190 | 187 | 187 | 112,000 | 1,870 |
| 2005-08-23 | 195 | 195 | 189 | 190 | 185,000 | 1,900 |
| 2005-08-22 | 195 | 200 | 193 | 195 | 743,000 | 1,950 |
| 2005-08-19 | 195 | 195 | 188 | 193 | 89,000 | 1,930 |
| 2005-08-18 | 193 | 195 | 191 | 195 | 65,000 | 1,950 |
| 2005-08-17 | 190 | 192 | 187 | 191 | 104,000 | 1,910 |
| 2005-08-16 | 188 | 195 | 185 | 190 | 295,000 | 1,900 |
| 2005-08-15 | 183 | 190 | 183 | 187 | 131,000 | 1,870 |
| 2005-08-12 | 183 | 185 | 181 | 183 | 51,000 | 1,830 |
| 2005-08-11 | 184 | 185 | 182 | 183 | 62,000 | 1,830 |
| 2005-08-10 | 183 | 185 | 181 | 184 | 79,000 | 1,840 |
| 2005-08-09 | 173 | 179 | 173 | 179 | 33,000 | 1,790 |
| 2005-08-08 | 170 | 175 | 166 | 175 | 245,000 | 1,750 |
| 2005-08-05 | 178 | 179 | 175 | 175 | 159,000 | 1,750 |
| 2005-08-04 | 185 | 185 | 174 | 179 | 266,000 | 1,790 |
| 2005-08-03 | 190 | 193 | 184 | 185 | 204,000 | 1,850 |
| 2005-08-02 | 195 | 195 | 191 | 193 | 100,000 | 1,930 |
| 2005-08-01 | 195 | 196 | 191 | 193 | 183,000 | 1,930 |
| 2005-07-29 | 188 | 194 | 188 | 194 | 202,000 | 1,940 |
| 2005-07-28 | 195 | 196 | 187 | 191 | 248,000 | 1,910 |
| 2005-07-27 | 199 | 200 | 194 | 196 | 789,000 | 1,960 |
| 2005-07-26 | 190 | 204 | 188 | 192 | 2,610,000 | 1,920 |
| 2005-07-25 | 182 | 187 | 180 | 185 | 357,000 | 1,850 |
| 2005-07-22 | 182 | 182 | 179 | 182 | 127,000 | 1,820 |
| 2005-07-21 | 184 | 185 | 180 | 182 | 153,000 | 1,820 |
| 2005-07-20 | 178 | 183 | 176 | 181 | 199,000 | 1,810 |
| 2005-07-19 | 177 | 178 | 176 | 178 | 64,000 | 1,780 |
| 2005-07-15 | 177 | 177 | 175 | 176 | 81,000 | 1,760 |
| 2005-07-14 | 174 | 175 | 174 | 175 | 30,000 | 1,750 |
| 2005-07-13 | 176 | 176 | 173 | 173 | 48,000 | 1,730 |
| 2005-07-12 | 179 | 180 | 176 | 176 | 88,000 | 1,760 |
| 2005-07-11 | 177 | 180 | 176 | 177 | 200,000 | 1,770 |
| 2005-07-08 | 174 | 176 | 173 | 176 | 83,000 | 1,760 |
| 2005-07-07 | 173 | 174 | 171 | 174 | 53,000 | 1,740 |
| 2005-07-06 | 175 | 176 | 173 | 174 | 82,000 | 1,740 |
| 2005-07-05 | 177 | 177 | 172 | 173 | 100,000 | 1,730 |
| 2005-07-04 | 178 | 178 | 172 | 177 | 106,000 | 1,770 |
| 2005-07-01 | 183 | 184 | 176 | 178 | 247,000 | 1,780 |
| 2005-06-30 | 194 | 195 | 178 | 180 | 1,048,000 | 1,800 |
| 2005-06-29 | 170 | 175 | 170 | 174 | 128,000 | 1,740 |
| 2005-06-28 | 169 | 171 | 168 | 170 | 26,000 | 1,700 |
| 2005-06-27 | 168 | 170 | 167 | 169 | 72,000 | 1,690 |
| 2005-06-24 | 168 | 169 | 167 | 168 | 98,000 | 1,680 |
| 2005-06-23 | 171 | 172 | 170 | 171 | 43,000 | 1,710 |
| 2005-06-22 | 169 | 171 | 168 | 170 | 58,000 | 1,700 |
| 2005-06-21 | 169 | 171 | 168 | 170 | 30,000 | 1,700 |
| 2005-06-20 | 175 | 176 | 171 | 172 | 86,000 | 1,720 |
| 2005-06-17 | 173 | 173 | 170 | 172 | 37,000 | 1,720 |
| 2005-06-16 | 169 | 171 | 168 | 170 | 72,000 | 1,700 |
| 2005-06-15 | 169 | 170 | 167 | 169 | 64,000 | 1,690 |
| 2005-06-14 | 170 | 171 | 168 | 170 | 65,000 | 1,700 |
| 2005-06-13 | 169 | 173 | 169 | 172 | 95,000 | 1,720 |
| 2005-06-10 | 178 | 178 | 169 | 174 | 60,000 | 1,740 |
| 2005-06-09 | 171 | 173 | 170 | 173 | 37,000 | 1,730 |
| 2005-06-08 | 180 | 182 | 169 | 173 | 111,000 | 1,730 |
| 2005-06-07 | 186 | 186 | 175 | 175 | 274,000 | 1,750 |
| 2005-06-06 | 190 | 199 | 183 | 185 | 963,000 | 1,850 |
| 2005-06-03 | 166 | 190 | 166 | 180 | 760,000 | 1,800 |
| 2005-06-02 | 160 | 166 | 160 | 165 | 86,000 | 1,650 |
| 2005-06-01 | 156 | 158 | 155 | 158 | 47,000 | 1,580 |
| 2005-05-31 | 160 | 162 | 156 | 158 | 103,000 | 1,580 |
| 2005-05-30 | 151 | 155 | 150 | 155 | 86,000 | 1,550 |
| 2005-05-27 | 155 | 156 | 151 | 152 | 38,000 | 1,520 |
| 2005-05-26 | 157 | 160 | 154 | 157 | 102,000 | 1,570 |
| 2005-05-25 | 155 | 158 | 150 | 154 | 52,000 | 1,540 |
| 2005-05-24 | 156 | 160 | 156 | 159 | 46,000 | 1,590 |
| 2005-05-23 | 160 | 162 | 156 | 157 | 18,000 | 1,570 |
| 2005-05-20 | 164 | 165 | 160 | 161 | 34,000 | 1,610 |
| 2005-05-19 | 160 | 166 | 157 | 166 | 57,000 | 1,660 |
| 2005-05-18 | 157 | 160 | 151 | 157 | 97,000 | 1,570 |
| 2005-05-17 | 165 | 166 | 150 | 156 | 45,000 | 1,560 |
| 2005-05-16 | 167 | 167 | 165 | 165 | 19,000 | 1,650 |
| 2005-05-13 | 167 | 168 | 165 | 168 | 54,000 | 1,680 |
| 2005-05-12 | 168 | 169 | 165 | 167 | 49,000 | 1,670 |
| 2005-05-11 | 172 | 172 | 169 | 171 | 48,000 | 1,710 |
| 2005-05-10 | 171 | 173 | 171 | 173 | 34,000 | 1,730 |
| 2005-05-09 | 174 | 174 | 169 | 170 | 70,000 | 1,700 |
| 2005-05-06 | 167 | 169 | 165 | 169 | 58,000 | 1,690 |
| 2005-05-02 | 165 | 168 | 164 | 168 | 47,000 | 1,680 |
| 2005-04-28 | 166 | 167 | 162 | 167 | 62,000 | 1,670 |
| 2005-04-27 | 168 | 168 | 164 | 165 | 37,000 | 1,650 |
| 2005-04-26 | 163 | 167 | 163 | 165 | 49,000 | 1,650 |
| 2005-04-25 | 169 | 169 | 158 | 158 | 58,000 | 1,580 |
| 2005-04-22 | 172 | 175 | 166 | 169 | 86,000 | 1,690 |
| 2005-04-21 | 165 | 172 | 154 | 171 | 110,000 | 1,710 |
| 2005-04-20 | 169 | 172 | 165 | 168 | 61,000 | 1,680 |
| 2005-04-19 | 153 | 170 | 153 | 169 | 204,000 | 1,690 |
| 2005-04-18 | 158 | 165 | 156 | 156 | 177,000 | 1,560 |
| 2005-04-15 | 172 | 175 | 170 | 173 | 113,000 | 1,730 |
| 2005-04-14 | 183 | 183 | 175 | 182 | 115,000 | 1,820 |
| 2005-04-13 | 187 | 190 | 184 | 188 | 67,000 | 1,880 |
| 2005-04-12 | 194 | 194 | 186 | 188 | 60,000 | 1,880 |
| 2005-04-11 | 192 | 192 | 188 | 191 | 65,000 | 1,910 |
| 2005-04-08 | 189 | 195 | 183 | 192 | 130,000 | 1,920 |
| 2005-04-07 | 190 | 191 | 189 | 190 | 52,000 | 1,900 |
| 2005-04-06 | 194 | 195 | 189 | 191 | 122,000 | 1,910 |
| 2005-04-05 | 198 | 198 | 192 | 194 | 52,000 | 1,940 |
| 2005-04-04 | 188 | 197 | 188 | 197 | 134,000 | 1,970 |
| 2005-04-01 | 193 | 194 | 187 | 192 | 67,000 | 1,920 |
| 2005-03-31 | 191 | 194 | 187 | 194 | 93,000 | 1,940 |
| 2005-03-30 | 186 | 192 | 185 | 186 | 136,000 | 1,860 |
| 2005-03-29 | 199 | 204 | 188 | 193 | 376,000 | 1,930 |
| 2005-03-28 | 188 | 189 | 176 | 189 | 208,000 | 1,890 |
| 2005-03-25 | 194 | 198 | 183 | 186 | 320,000 | 1,860 |
| 2005-03-24 | 207 | 207 | 196 | 204 | 410,000 | 2,040 |
| 2005-03-23 | 210 | 210 | 203 | 206 | 264,000 | 2,060 |
| 2005-03-22 | 222 | 226 | 205 | 211 | 1,058,000 | 2,110 |
| 2005-03-18 | 207 | 212 | 202 | 204 | 395,000 | 2,040 |
| 2005-03-17 | 211 | 219 | 208 | 212 | 586,000 | 2,120 |
| 2005-03-16 | 209 | 225 | 198 | 206 | 1,537,000 | 2,060 |
| 2005-03-15 | 219 | 221 | 200 | 204 | 705,000 | 2,040 |
| 2005-03-14 | 238 | 238 | 216 | 223 | 1,211,000 | 2,230 |
| 2005-03-11 | 230 | 244 | 224 | 225 | 3,344,000 | 2,250 |
| 2005-03-10 | 195 | 227 | 190 | 220 | 3,762,000 | 2,200 |
| 2005-03-09 | 202 | 206 | 186 | 196 | 2,706,000 | 1,960 |
| 2005-03-08 | 177 | 215 | 172 | 207 | 6,122,000 | 2,070 |
| 2005-03-07 | 148 | 175 | 145 | 167 | 1,877,000 | 1,670 |
| 2005-03-04 | 147 | 147 | 145 | 146 | 183,000 | 1,460 |
| 2005-03-03 | 148 | 148 | 143 | 147 | 274,000 | 1,470 |
| 2005-03-02 | 152 | 153 | 146 | 146 | 645,000 | 1,460 |
| 2005-03-01 | 143 | 157 | 142 | 148 | 1,501,000 | 1,480 |
| 2005-02-28 | 133 | 134 | 131 | 132 | 192,000 | 1,320 |
| 2005-02-25 | 136 | 136 | 132 | 133 | 384,000 | 1,330 |
| 2005-02-24 | 127 | 144 | 127 | 132 | 1,475,000 | 1,320 |
| 2005-02-23 | 125 | 126 | 124 | 126 | 27,000 | 1,260 |
| 2005-02-22 | 125 | 126 | 124 | 124 | 42,000 | 1,240 |
| 2005-02-21 | 127 | 127 | 125 | 125 | 20,000 | 1,250 |
| 2005-02-18 | 123 | 126 | 123 | 125 | 26,000 | 1,250 |
| 2005-02-17 | 124 | 127 | 123 | 123 | 96,000 | 1,230 |
| 2005-02-16 | 127 | 127 | 125 | 126 | 102,000 | 1,260 |
| 2005-02-15 | 127 | 127 | 126 | 127 | 89,000 | 1,270 |
| 2005-02-14 | 127 | 127 | 126 | 126 | 114,000 | 1,260 |
| 2005-02-10 | 127 | 128 | 127 | 128 | 60,000 | 1,280 |
| 2005-02-09 | 130 | 130 | 127 | 127 | 145,000 | 1,270 |
| 2005-02-08 | 129 | 129 | 128 | 129 | 67,000 | 1,290 |
| 2005-02-07 | 128 | 130 | 127 | 127 | 87,000 | 1,270 |
| 2005-02-04 | 128 | 128 | 126 | 126 | 80,000 | 1,260 |
| 2005-02-03 | 128 | 129 | 127 | 128 | 37,000 | 1,280 |
| 2005-02-02 | 129 | 130 | 127 | 128 | 104,000 | 1,280 |
| 2005-02-01 | 129 | 130 | 127 | 129 | 61,000 | 1,290 |
| 2005-01-31 | 128 | 128 | 126 | 127 | 53,000 | 1,270 |
| 2005-01-28 | 127 | 127 | 125 | 126 | 49,000 | 1,260 |
| 2005-01-27 | 129 | 129 | 127 | 127 | 59,000 | 1,270 |
| 2005-01-26 | 133 | 134 | 128 | 130 | 232,000 | 1,300 |
| 2005-01-25 | 128 | 138 | 128 | 130 | 580,000 | 1,300 |
| 2005-01-24 | 125 | 128 | 124 | 126 | 170,000 | 1,260 |
| 2005-01-21 | 120 | 123 | 120 | 123 | 64,000 | 1,230 |
| 2005-01-20 | 122 | 123 | 120 | 120 | 49,000 | 1,200 |
| 2005-01-19 | 124 | 124 | 121 | 122 | 56,000 | 1,220 |
| 2005-01-18 | 125 | 125 | 122 | 123 | 82,000 | 1,230 |
| 2005-01-17 | 123 | 125 | 123 | 124 | 45,000 | 1,240 |
| 2005-01-14 | 126 | 126 | 121 | 123 | 126,000 | 1,230 |
| 2005-01-13 | 126 | 128 | 125 | 128 | 92,000 | 1,280 |
| 2005-01-12 | 128 | 129 | 126 | 128 | 116,000 | 1,280 |
| 2005-01-11 | 127 | 130 | 126 | 128 | 145,000 | 1,280 |
| 2005-01-07 | 126 | 126 | 123 | 124 | 85,000 | 1,240 |
| 2005-01-06 | 121 | 123 | 119 | 123 | 129,000 | 1,230 |
| 2005-01-05 | 123 | 123 | 119 | 119 | 93,000 | 1,190 |
| 2005-01-04 | 122 | 125 | 122 | 123 | 115,000 | 1,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
