1971 中央ビルト工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 165 | 165 | 161 | 163 | 43,000 | 1,630 |
| 2006-12-28 | 176 | 176 | 160 | 164 | 295,000 | 1,640 |
| 2006-12-27 | 182 | 183 | 175 | 176 | 108,000 | 1,760 |
| 2006-12-26 | 183 | 183 | 176 | 179 | 173,000 | 1,790 |
| 2006-12-25 | 170 | 182 | 170 | 182 | 405,000 | 1,820 |
| 2006-12-22 | 175 | 177 | 167 | 167 | 296,000 | 1,670 |
| 2006-12-21 | 161 | 175 | 161 | 174 | 289,000 | 1,740 |
| 2006-12-20 | 161 | 165 | 160 | 160 | 43,000 | 1,600 |
| 2006-12-19 | 169 | 171 | 161 | 163 | 82,000 | 1,630 |
| 2006-12-18 | 167 | 174 | 167 | 171 | 194,000 | 1,710 |
| 2006-12-15 | 159 | 164 | 159 | 164 | 19,000 | 1,640 |
| 2006-12-14 | 166 | 166 | 159 | 160 | 32,000 | 1,600 |
| 2006-12-13 | 161 | 171 | 161 | 164 | 165,000 | 1,640 |
| 2006-12-12 | 160 | 166 | 156 | 166 | 204,000 | 1,660 |
| 2006-12-11 | 142 | 162 | 142 | 162 | 259,000 | 1,620 |
| 2006-12-08 | 141 | 142 | 141 | 141 | 9,000 | 1,410 |
| 2006-12-07 | 142 | 142 | 141 | 142 | 18,000 | 1,420 |
| 2006-12-06 | 143 | 144 | 140 | 141 | 26,000 | 1,410 |
| 2006-12-05 | 147 | 147 | 144 | 144 | 20,000 | 1,440 |
| 2006-12-04 | 141 | 146 | 141 | 146 | 16,000 | 1,460 |
| 2006-12-01 | 142 | 145 | 142 | 145 | 51,000 | 1,450 |
| 2006-11-30 | 156 | 156 | 141 | 145 | 75,000 | 1,450 |
| 2006-11-29 | 143 | 153 | 143 | 151 | 121,000 | 1,510 |
| 2006-11-28 | 135 | 141 | 134 | 141 | 44,000 | 1,410 |
| 2006-11-27 | 131 | 139 | 131 | 137 | 53,000 | 1,370 |
| 2006-11-24 | 133 | 134 | 130 | 134 | 54,000 | 1,340 |
| 2006-11-22 | 119 | 128 | 115 | 128 | 102,000 | 1,280 |
| 2006-11-21 | 128 | 135 | 124 | 124 | 60,000 | 1,240 |
| 2006-11-20 | 140 | 140 | 127 | 127 | 78,000 | 1,270 |
| 2006-11-17 | 146 | 147 | 142 | 143 | 54,000 | 1,430 |
| 2006-11-16 | 147 | 150 | 147 | 148 | 20,000 | 1,480 |
| 2006-11-15 | 149 | 150 | 146 | 148 | 29,000 | 1,480 |
| 2006-11-14 | 146 | 147 | 145 | 146 | 15,000 | 1,460 |
| 2006-11-13 | 145 | 146 | 142 | 144 | 41,000 | 1,440 |
| 2006-11-10 | 149 | 149 | 148 | 148 | 21,000 | 1,480 |
| 2006-11-09 | 151 | 151 | 148 | 149 | 35,000 | 1,490 |
| 2006-11-08 | 154 | 154 | 151 | 151 | 17,000 | 1,510 |
| 2006-11-07 | 157 | 157 | 153 | 154 | 25,000 | 1,540 |
| 2006-11-06 | 152 | 153 | 145 | 152 | 43,000 | 1,520 |
| 2006-11-02 | 154 | 155 | 153 | 153 | 32,000 | 1,530 |
| 2006-11-01 | 156 | 158 | 154 | 154 | 49,000 | 1,540 |
| 2006-10-31 | 154 | 156 | 153 | 154 | 40,000 | 1,540 |
| 2006-10-30 | 157 | 157 | 154 | 154 | 65,000 | 1,540 |
| 2006-10-27 | 158 | 159 | 157 | 157 | 53,000 | 1,570 |
| 2006-10-26 | 162 | 162 | 159 | 159 | 29,000 | 1,590 |
| 2006-10-25 | 158 | 162 | 156 | 162 | 59,000 | 1,620 |
| 2006-10-24 | 163 | 163 | 158 | 159 | 57,000 | 1,590 |
| 2006-10-23 | 165 | 165 | 162 | 163 | 90,000 | 1,630 |
| 2006-10-20 | 168 | 177 | 161 | 165 | 794,000 | 1,650 |
| 2006-10-19 | 153 | 172 | 153 | 171 | 277,000 | 1,710 |
| 2006-10-18 | 153 | 153 | 149 | 151 | 23,000 | 1,510 |
| 2006-10-17 | 157 | 157 | 152 | 153 | 49,000 | 1,530 |
| 2006-10-16 | 151 | 154 | 151 | 153 | 35,000 | 1,530 |
| 2006-10-13 | 147 | 149 | 146 | 149 | 20,000 | 1,490 |
| 2006-10-12 | 144 | 148 | 144 | 146 | 35,000 | 1,460 |
| 2006-10-11 | 148 | 148 | 144 | 144 | 56,000 | 1,440 |
| 2006-10-10 | 150 | 152 | 149 | 149 | 72,000 | 1,490 |
| 2006-10-06 | 159 | 159 | 154 | 155 | 88,000 | 1,550 |
| 2006-10-05 | 158 | 161 | 155 | 158 | 75,000 | 1,580 |
| 2006-10-04 | 165 | 165 | 155 | 155 | 214,000 | 1,550 |
| 2006-10-03 | 157 | 177 | 157 | 167 | 936,000 | 1,670 |
| 2006-10-02 | 151 | 156 | 150 | 156 | 120,000 | 1,560 |
| 2006-09-29 | 148 | 150 | 148 | 150 | 102,000 | 1,500 |
| 2006-09-28 | 146 | 148 | 146 | 147 | 68,000 | 1,470 |
| 2006-09-27 | 147 | 150 | 145 | 147 | 72,000 | 1,470 |
| 2006-09-26 | 150 | 152 | 144 | 144 | 41,000 | 1,440 |
| 2006-09-25 | 154 | 154 | 152 | 152 | 22,000 | 1,520 |
| 2006-09-22 | 156 | 157 | 153 | 154 | 52,000 | 1,540 |
| 2006-09-21 | 158 | 162 | 155 | 158 | 127,000 | 1,580 |
| 2006-09-20 | 160 | 160 | 152 | 153 | 93,000 | 1,530 |
| 2006-09-19 | 161 | 163 | 161 | 162 | 77,000 | 1,620 |
| 2006-09-15 | 165 | 168 | 161 | 166 | 76,000 | 1,660 |
| 2006-09-14 | 172 | 172 | 163 | 168 | 159,000 | 1,680 |
| 2006-09-13 | 190 | 195 | 174 | 174 | 760,000 | 1,740 |
| 2006-09-12 | 175 | 185 | 175 | 183 | 579,000 | 1,830 |
| 2006-09-11 | 173 | 178 | 170 | 178 | 228,000 | 1,780 |
| 2006-09-08 | 170 | 173 | 166 | 173 | 89,000 | 1,730 |
| 2006-09-07 | 173 | 176 | 170 | 172 | 63,000 | 1,720 |
| 2006-09-06 | 172 | 174 | 169 | 173 | 128,000 | 1,730 |
| 2006-09-05 | 171 | 173 | 168 | 171 | 115,000 | 1,710 |
| 2006-09-04 | 169 | 180 | 166 | 171 | 310,000 | 1,710 |
| 2006-09-01 | 166 | 169 | 164 | 164 | 71,000 | 1,640 |
| 2006-08-31 | 173 | 173 | 168 | 169 | 126,000 | 1,690 |
| 2006-08-30 | 174 | 174 | 170 | 172 | 75,000 | 1,720 |
| 2006-08-29 | 170 | 177 | 167 | 177 | 147,000 | 1,770 |
| 2006-08-28 | 178 | 179 | 170 | 170 | 279,000 | 1,700 |
| 2006-08-25 | 190 | 202 | 176 | 183 | 2,560,000 | 1,830 |
| 2006-08-24 | 175 | 178 | 172 | 175 | 279,000 | 1,750 |
| 2006-08-23 | 187 | 193 | 172 | 180 | 765,000 | 1,800 |
| 2006-08-22 | 196 | 213 | 180 | 185 | 7,711,000 | 1,850 |
| 2006-08-21 | 162 | 186 | 159 | 186 | 2,171,000 | 1,860 |
| 2006-08-18 | 134 | 138 | 133 | 136 | 54,000 | 1,360 |
| 2006-08-17 | 135 | 136 | 132 | 133 | 63,000 | 1,330 |
| 2006-08-16 | 133 | 136 | 129 | 130 | 90,000 | 1,300 |
| 2006-08-15 | 128 | 131 | 128 | 130 | 70,000 | 1,300 |
| 2006-08-14 | 121 | 131 | 121 | 126 | 74,000 | 1,260 |
| 2006-08-11 | 122 | 123 | 120 | 121 | 29,000 | 1,210 |
| 2006-08-10 | 118 | 121 | 118 | 120 | 17,000 | 1,200 |
| 2006-08-09 | 118 | 118 | 117 | 117 | 22,000 | 1,170 |
| 2006-08-08 | 118 | 120 | 117 | 117 | 29,000 | 1,170 |
| 2006-08-07 | 127 | 127 | 122 | 122 | 24,000 | 1,220 |
| 2006-08-04 | 126 | 127 | 123 | 124 | 47,000 | 1,240 |
| 2006-08-03 | 125 | 126 | 124 | 125 | 72,000 | 1,250 |
| 2006-08-02 | 120 | 124 | 119 | 124 | 35,000 | 1,240 |
| 2006-08-01 | 122 | 123 | 120 | 120 | 15,000 | 1,200 |
| 2006-07-31 | 123 | 125 | 120 | 120 | 69,000 | 1,200 |
| 2006-07-28 | 116 | 123 | 115 | 123 | 49,000 | 1,230 |
| 2006-07-27 | 116 | 116 | 107 | 113 | 104,000 | 1,130 |
| 2006-07-26 | 125 | 126 | 116 | 119 | 104,000 | 1,190 |
| 2006-07-25 | 129 | 129 | 122 | 123 | 54,000 | 1,230 |
| 2006-07-24 | 128 | 129 | 116 | 129 | 115,000 | 1,290 |
| 2006-07-21 | 128 | 133 | 126 | 133 | 46,000 | 1,330 |
| 2006-07-20 | 130 | 138 | 128 | 131 | 80,000 | 1,310 |
| 2006-07-19 | 128 | 132 | 126 | 126 | 64,000 | 1,260 |
| 2006-07-18 | 136 | 139 | 133 | 136 | 38,000 | 1,360 |
| 2006-07-14 | 142 | 144 | 140 | 144 | 17,000 | 1,440 |
| 2006-07-13 | 142 | 147 | 139 | 147 | 43,000 | 1,470 |
| 2006-07-12 | 145 | 145 | 142 | 143 | 20,000 | 1,430 |
| 2006-07-11 | 149 | 149 | 145 | 147 | 39,000 | 1,470 |
| 2006-07-10 | 144 | 150 | 140 | 150 | 74,000 | 1,500 |
| 2006-07-07 | 152 | 152 | 138 | 146 | 197,000 | 1,460 |
| 2006-07-06 | 155 | 155 | 149 | 155 | 129,000 | 1,550 |
| 2006-07-05 | 158 | 158 | 157 | 157 | 14,000 | 1,570 |
| 2006-07-04 | 162 | 162 | 160 | 160 | 38,000 | 1,600 |
| 2006-07-03 | 163 | 163 | 158 | 161 | 31,000 | 1,610 |
| 2006-06-30 | 164 | 166 | 162 | 164 | 40,000 | 1,640 |
| 2006-06-29 | 164 | 164 | 160 | 163 | 58,000 | 1,630 |
| 2006-06-28 | 162 | 164 | 160 | 161 | 24,000 | 1,610 |
| 2006-06-27 | 162 | 167 | 161 | 166 | 49,000 | 1,660 |
| 2006-06-26 | 158 | 161 | 157 | 160 | 21,000 | 1,600 |
| 2006-06-23 | 157 | 159 | 156 | 159 | 13,000 | 1,590 |
| 2006-06-22 | 157 | 160 | 157 | 157 | 27,000 | 1,570 |
| 2006-06-21 | 160 | 160 | 156 | 159 | 27,000 | 1,590 |
| 2006-06-20 | 158 | 160 | 156 | 158 | 25,000 | 1,580 |
| 2006-06-19 | 156 | 162 | 156 | 160 | 52,000 | 1,600 |
| 2006-06-16 | 153 | 174 | 152 | 161 | 346,000 | 1,610 |
| 2006-06-15 | 151 | 152 | 148 | 148 | 26,000 | 1,480 |
| 2006-06-14 | 142 | 149 | 142 | 147 | 17,000 | 1,470 |
| 2006-06-13 | 142 | 148 | 142 | 144 | 18,000 | 1,440 |
| 2006-06-12 | 139 | 145 | 135 | 145 | 22,000 | 1,450 |
| 2006-06-09 | 138 | 143 | 135 | 140 | 50,000 | 1,400 |
| 2006-06-08 | 140 | 140 | 134 | 137 | 68,000 | 1,370 |
| 2006-06-07 | 151 | 153 | 145 | 145 | 53,000 | 1,450 |
| 2006-06-06 | 151 | 153 | 148 | 153 | 18,000 | 1,530 |
| 2006-06-05 | 151 | 154 | 151 | 152 | 101,000 | 1,520 |
| 2006-06-02 | 153 | 160 | 141 | 155 | 70,000 | 1,550 |
| 2006-06-01 | 160 | 162 | 153 | 154 | 127,000 | 1,540 |
| 2006-05-31 | 160 | 160 | 153 | 157 | 57,000 | 1,570 |
| 2006-05-30 | 170 | 170 | 163 | 165 | 21,000 | 1,650 |
| 2006-05-29 | 178 | 178 | 170 | 170 | 51,000 | 1,700 |
| 2006-05-26 | 175 | 179 | 174 | 175 | 24,000 | 1,750 |
| 2006-05-25 | 179 | 182 | 173 | 173 | 83,000 | 1,730 |
| 2006-05-24 | 185 | 192 | 183 | 184 | 58,000 | 1,840 |
| 2006-05-23 | 177 | 186 | 177 | 185 | 53,000 | 1,850 |
| 2006-05-22 | 181 | 186 | 178 | 178 | 27,000 | 1,780 |
| 2006-05-19 | 171 | 177 | 171 | 176 | 20,000 | 1,760 |
| 2006-05-18 | 170 | 174 | 169 | 174 | 36,000 | 1,740 |
| 2006-05-17 | 178 | 179 | 173 | 177 | 35,000 | 1,770 |
| 2006-05-16 | 184 | 185 | 177 | 183 | 21,000 | 1,830 |
| 2006-05-15 | 184 | 188 | 184 | 187 | 37,000 | 1,870 |
| 2006-05-12 | 188 | 192 | 184 | 190 | 18,000 | 1,900 |
| 2006-05-11 | 200 | 200 | 193 | 193 | 16,000 | 1,930 |
| 2006-05-10 | 200 | 202 | 197 | 202 | 13,000 | 2,020 |
| 2006-05-09 | 203 | 205 | 198 | 201 | 30,000 | 2,010 |
| 2006-05-08 | 200 | 202 | 200 | 202 | 19,000 | 2,020 |
| 2006-05-02 | 196 | 206 | 195 | 196 | 116,000 | 1,960 |
| 2006-05-01 | 195 | 201 | 192 | 195 | 91,000 | 1,950 |
| 2006-04-28 | 192 | 195 | 190 | 195 | 33,000 | 1,950 |
| 2006-04-27 | 191 | 194 | 191 | 191 | 19,000 | 1,910 |
| 2006-04-26 | 188 | 190 | 187 | 189 | 47,000 | 1,890 |
| 2006-04-25 | 185 | 190 | 185 | 190 | 39,000 | 1,900 |
| 2006-04-24 | 189 | 190 | 183 | 183 | 154,000 | 1,830 |
| 2006-04-21 | 194 | 196 | 192 | 193 | 62,000 | 1,930 |
| 2006-04-20 | 198 | 198 | 193 | 194 | 26,000 | 1,940 |
| 2006-04-19 | 202 | 202 | 196 | 199 | 18,000 | 1,990 |
| 2006-04-18 | 193 | 202 | 193 | 200 | 33,000 | 2,000 |
| 2006-04-17 | 209 | 209 | 190 | 203 | 213,000 | 2,030 |
| 2006-04-14 | 210 | 210 | 208 | 210 | 27,000 | 2,100 |
| 2006-04-13 | 209 | 213 | 209 | 210 | 52,000 | 2,100 |
| 2006-04-12 | 210 | 210 | 209 | 210 | 109,000 | 2,100 |
| 2006-04-11 | 215 | 215 | 210 | 213 | 29,000 | 2,130 |
| 2006-04-10 | 213 | 215 | 210 | 215 | 126,000 | 2,150 |
| 2006-04-07 | 218 | 218 | 215 | 216 | 98,000 | 2,160 |
| 2006-04-06 | 218 | 222 | 215 | 219 | 137,000 | 2,190 |
| 2006-04-05 | 210 | 226 | 209 | 217 | 615,000 | 2,170 |
| 2006-04-04 | 209 | 211 | 207 | 209 | 42,000 | 2,090 |
| 2006-04-03 | 209 | 211 | 207 | 208 | 108,000 | 2,080 |
| 2006-03-31 | 201 | 225 | 201 | 210 | 650,000 | 2,100 |
| 2006-03-30 | 201 | 203 | 198 | 199 | 90,000 | 1,990 |
| 2006-03-29 | 203 | 203 | 197 | 198 | 202,000 | 1,980 |
| 2006-03-28 | 186 | 204 | 185 | 204 | 336,000 | 2,040 |
| 2006-03-27 | 185 | 188 | 180 | 185 | 52,000 | 1,850 |
| 2006-03-24 | 187 | 188 | 185 | 188 | 35,000 | 1,880 |
| 2006-03-23 | 189 | 190 | 186 | 188 | 50,000 | 1,880 |
| 2006-03-22 | 185 | 190 | 183 | 188 | 105,000 | 1,880 |
| 2006-03-20 | 188 | 195 | 184 | 187 | 232,000 | 1,870 |
| 2006-03-17 | 175 | 202 | 175 | 187 | 798,000 | 1,870 |
| 2006-03-16 | 181 | 181 | 175 | 177 | 40,000 | 1,770 |
| 2006-03-15 | 184 | 184 | 179 | 179 | 21,000 | 1,790 |
| 2006-03-14 | 181 | 181 | 177 | 178 | 32,000 | 1,780 |
| 2006-03-13 | 181 | 181 | 178 | 179 | 33,000 | 1,790 |
| 2006-03-10 | 180 | 182 | 176 | 177 | 60,000 | 1,770 |
| 2006-03-09 | 173 | 176 | 173 | 175 | 33,000 | 1,750 |
| 2006-03-08 | 172 | 172 | 171 | 172 | 22,000 | 1,720 |
| 2006-03-07 | 170 | 177 | 170 | 175 | 31,000 | 1,750 |
| 2006-03-06 | 172 | 173 | 167 | 173 | 72,000 | 1,730 |
| 2006-03-03 | 174 | 180 | 170 | 180 | 204,000 | 1,800 |
| 2006-03-02 | 179 | 179 | 175 | 177 | 32,000 | 1,770 |
| 2006-03-01 | 178 | 182 | 175 | 178 | 115,000 | 1,780 |
| 2006-02-28 | 186 | 186 | 179 | 183 | 75,000 | 1,830 |
| 2006-02-27 | 187 | 189 | 182 | 183 | 116,000 | 1,830 |
| 2006-02-24 | 183 | 186 | 181 | 186 | 134,000 | 1,860 |
| 2006-02-23 | 178 | 185 | 175 | 185 | 286,000 | 1,850 |
| 2006-02-22 | 170 | 184 | 168 | 173 | 539,000 | 1,730 |
| 2006-02-21 | 147 | 165 | 145 | 165 | 223,000 | 1,650 |
| 2006-02-20 | 170 | 170 | 135 | 140 | 475,000 | 1,400 |
| 2006-02-17 | 191 | 191 | 170 | 170 | 283,000 | 1,700 |
| 2006-02-16 | 200 | 201 | 190 | 192 | 93,000 | 1,920 |
| 2006-02-15 | 194 | 200 | 190 | 195 | 174,000 | 1,950 |
| 2006-02-14 | 190 | 195 | 170 | 190 | 175,000 | 1,900 |
| 2006-02-13 | 215 | 215 | 196 | 198 | 258,000 | 1,980 |
| 2006-02-10 | 220 | 221 | 196 | 210 | 210,000 | 2,100 |
| 2006-02-09 | 218 | 229 | 217 | 217 | 259,000 | 2,170 |
| 2006-02-08 | 217 | 221 | 215 | 219 | 155,000 | 2,190 |
| 2006-02-07 | 215 | 219 | 215 | 218 | 123,000 | 2,180 |
| 2006-02-06 | 217 | 217 | 212 | 212 | 73,000 | 2,120 |
| 2006-02-03 | 213 | 216 | 212 | 214 | 50,000 | 2,140 |
| 2006-02-02 | 214 | 219 | 214 | 214 | 50,000 | 2,140 |
| 2006-02-01 | 217 | 220 | 209 | 214 | 129,000 | 2,140 |
| 2006-01-31 | 222 | 223 | 218 | 218 | 65,000 | 2,180 |
| 2006-01-30 | 222 | 224 | 217 | 220 | 140,000 | 2,200 |
| 2006-01-27 | 216 | 220 | 214 | 217 | 165,000 | 2,170 |
| 2006-01-26 | 217 | 222 | 212 | 216 | 58,000 | 2,160 |
| 2006-01-25 | 210 | 214 | 209 | 212 | 67,000 | 2,120 |
| 2006-01-24 | 205 | 210 | 202 | 207 | 124,000 | 2,070 |
| 2006-01-23 | 211 | 211 | 195 | 209 | 234,000 | 2,090 |
| 2006-01-20 | 219 | 225 | 211 | 219 | 362,000 | 2,190 |
| 2006-01-19 | 201 | 219 | 195 | 213 | 310,000 | 2,130 |
| 2006-01-18 | 230 | 230 | 180 | 201 | 377,000 | 2,010 |
| 2006-01-17 | 245 | 247 | 236 | 236 | 180,000 | 2,360 |
| 2006-01-16 | 242 | 252 | 236 | 247 | 598,000 | 2,470 |
| 2006-01-13 | 232 | 242 | 229 | 237 | 227,000 | 2,370 |
| 2006-01-12 | 237 | 238 | 228 | 235 | 142,000 | 2,350 |
| 2006-01-11 | 241 | 241 | 230 | 236 | 165,000 | 2,360 |
| 2006-01-10 | 239 | 243 | 238 | 240 | 225,000 | 2,400 |
| 2006-01-06 | 232 | 236 | 227 | 236 | 132,000 | 2,360 |
| 2006-01-05 | 235 | 242 | 235 | 235 | 400,000 | 2,350 |
| 2006-01-04 | 230 | 233 | 227 | 232 | 183,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株