1971 中央ビルト工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 92 | 92 | 90 | 90 | 6,000 | 900 |
| 2007-12-27 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2007-12-26 | 91 | 93 | 91 | 92 | 23,000 | 920 |
| 2007-12-25 | 97 | 97 | 92 | 93 | 32,000 | 930 |
| 2007-12-21 | 89 | 90 | 88 | 90 | 43,000 | 900 |
| 2007-12-20 | 93 | 93 | 88 | 89 | 65,000 | 890 |
| 2007-12-19 | 95 | 95 | 92 | 92 | 56,000 | 920 |
| 2007-12-18 | 92 | 95 | 91 | 94 | 78,000 | 940 |
| 2007-12-17 | 100 | 100 | 95 | 95 | 63,000 | 950 |
| 2007-12-14 | 101 | 102 | 100 | 100 | 35,000 | 1,000 |
| 2007-12-13 | 101 | 102 | 100 | 100 | 56,000 | 1,000 |
| 2007-12-12 | 100 | 101 | 100 | 101 | 35,000 | 1,010 |
| 2007-12-11 | 101 | 102 | 100 | 100 | 19,000 | 1,000 |
| 2007-12-10 | 102 | 105 | 101 | 101 | 73,000 | 1,010 |
| 2007-12-07 | 101 | 103 | 101 | 101 | 14,000 | 1,010 |
| 2007-12-06 | 104 | 104 | 90 | 101 | 132,000 | 1,010 |
| 2007-12-05 | 102 | 103 | 101 | 103 | 22,000 | 1,030 |
| 2007-12-04 | 102 | 104 | 102 | 103 | 5,000 | 1,030 |
| 2007-12-03 | 107 | 107 | 101 | 104 | 38,000 | 1,040 |
| 2007-11-30 | 105 | 106 | 105 | 106 | 16,000 | 1,060 |
| 2007-11-29 | 106 | 107 | 104 | 106 | 37,000 | 1,060 |
| 2007-11-28 | 106 | 106 | 104 | 104 | 15,000 | 1,040 |
| 2007-11-27 | 103 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2007-11-26 | 103 | 105 | 103 | 105 | 19,000 | 1,050 |
| 2007-11-22 | 101 | 103 | 98 | 103 | 44,000 | 1,030 |
| 2007-11-21 | 102 | 107 | 102 | 102 | 29,000 | 1,020 |
| 2007-11-20 | 102 | 104 | 101 | 104 | 32,000 | 1,040 |
| 2007-11-19 | 107 | 109 | 104 | 104 | 28,000 | 1,040 |
| 2007-11-16 | 108 | 108 | 104 | 107 | 16,000 | 1,070 |
| 2007-11-15 | 108 | 109 | 108 | 109 | 8,000 | 1,090 |
| 2007-11-14 | 109 | 109 | 107 | 108 | 9,000 | 1,080 |
| 2007-11-13 | 104 | 105 | 103 | 105 | 16,000 | 1,050 |
| 2007-11-12 | 104 | 105 | 101 | 105 | 66,000 | 1,050 |
| 2007-11-09 | 108 | 109 | 106 | 107 | 20,000 | 1,070 |
| 2007-11-08 | 109 | 109 | 107 | 109 | 26,000 | 1,090 |
| 2007-11-07 | 114 | 114 | 112 | 112 | 29,000 | 1,120 |
| 2007-11-06 | 115 | 115 | 112 | 113 | 75,000 | 1,130 |
| 2007-11-05 | 124 | 130 | 114 | 118 | 540,000 | 1,180 |
| 2007-11-02 | 105 | 107 | 102 | 107 | 106,000 | 1,070 |
| 2007-11-01 | 108 | 109 | 107 | 107 | 20,000 | 1,070 |
| 2007-10-31 | 111 | 111 | 108 | 108 | 30,000 | 1,080 |
| 2007-10-30 | 110 | 110 | 108 | 109 | 18,000 | 1,090 |
| 2007-10-29 | 109 | 113 | 108 | 108 | 11,000 | 1,080 |
| 2007-10-26 | 106 | 107 | 105 | 107 | 70,000 | 1,070 |
| 2007-10-25 | 108 | 111 | 104 | 106 | 57,000 | 1,060 |
| 2007-10-24 | 111 | 113 | 107 | 107 | 34,000 | 1,070 |
| 2007-10-23 | 111 | 111 | 110 | 110 | 7,000 | 1,100 |
| 2007-10-22 | 106 | 111 | 106 | 111 | 42,000 | 1,110 |
| 2007-10-19 | 115 | 116 | 115 | 115 | 23,000 | 1,150 |
| 2007-10-18 | 116 | 116 | 111 | 115 | 33,000 | 1,150 |
| 2007-10-17 | 118 | 118 | 116 | 117 | 13,000 | 1,170 |
| 2007-10-16 | 118 | 119 | 117 | 118 | 38,000 | 1,180 |
| 2007-10-15 | 116 | 121 | 116 | 121 | 15,000 | 1,210 |
| 2007-10-12 | 118 | 118 | 115 | 118 | 14,000 | 1,180 |
| 2007-10-11 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2007-10-10 | 118 | 120 | 118 | 119 | 31,000 | 1,190 |
| 2007-10-09 | 117 | 121 | 117 | 119 | 38,000 | 1,190 |
| 2007-10-05 | 114 | 116 | 114 | 116 | 27,000 | 1,160 |
| 2007-10-04 | 115 | 118 | 113 | 113 | 94,000 | 1,130 |
| 2007-10-03 | 111 | 113 | 109 | 112 | 91,000 | 1,120 |
| 2007-10-02 | 114 | 114 | 111 | 112 | 17,000 | 1,120 |
| 2007-10-01 | 114 | 114 | 111 | 112 | 8,000 | 1,120 |
| 2007-09-28 | 116 | 116 | 111 | 111 | 46,000 | 1,110 |
| 2007-09-27 | 111 | 115 | 111 | 114 | 50,000 | 1,140 |
| 2007-09-26 | 109 | 109 | 108 | 109 | 26,000 | 1,090 |
| 2007-09-25 | 106 | 106 | 104 | 106 | 29,000 | 1,060 |
| 2007-09-21 | 106 | 106 | 104 | 104 | 26,000 | 1,040 |
| 2007-09-20 | 106 | 107 | 105 | 105 | 66,000 | 1,050 |
| 2007-09-19 | 104 | 107 | 104 | 107 | 63,000 | 1,070 |
| 2007-09-18 | 104 | 106 | 104 | 106 | 20,000 | 1,060 |
| 2007-09-14 | 103 | 106 | 103 | 105 | 28,000 | 1,050 |
| 2007-09-13 | 106 | 106 | 101 | 104 | 37,000 | 1,040 |
| 2007-09-12 | 111 | 111 | 104 | 105 | 55,000 | 1,050 |
| 2007-09-11 | 112 | 115 | 105 | 109 | 136,000 | 1,090 |
| 2007-09-10 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2007-09-07 | 120 | 120 | 118 | 118 | 37,000 | 1,180 |
| 2007-09-06 | 120 | 122 | 120 | 120 | 13,000 | 1,200 |
| 2007-09-05 | 124 | 124 | 122 | 122 | 66,000 | 1,220 |
| 2007-09-04 | 123 | 124 | 122 | 122 | 37,000 | 1,220 |
| 2007-09-03 | 126 | 127 | 123 | 123 | 39,000 | 1,230 |
| 2007-08-31 | 122 | 123 | 121 | 123 | 25,000 | 1,230 |
| 2007-08-30 | 124 | 127 | 121 | 122 | 65,000 | 1,220 |
| 2007-08-29 | 123 | 123 | 119 | 122 | 38,000 | 1,220 |
| 2007-08-28 | 124 | 127 | 122 | 127 | 19,000 | 1,270 |
| 2007-08-27 | 124 | 126 | 122 | 125 | 96,000 | 1,250 |
| 2007-08-24 | 126 | 126 | 121 | 122 | 47,000 | 1,220 |
| 2007-08-23 | 123 | 127 | 123 | 124 | 27,000 | 1,240 |
| 2007-08-22 | 119 | 123 | 118 | 123 | 44,000 | 1,230 |
| 2007-08-21 | 124 | 126 | 121 | 124 | 60,000 | 1,240 |
| 2007-08-20 | 136 | 136 | 124 | 124 | 242,000 | 1,240 |
| 2007-08-17 | 125 | 125 | 99 | 105 | 305,000 | 1,050 |
| 2007-08-16 | 128 | 130 | 125 | 128 | 26,000 | 1,280 |
| 2007-08-15 | 136 | 136 | 128 | 128 | 75,000 | 1,280 |
| 2007-08-14 | 138 | 138 | 134 | 137 | 33,000 | 1,370 |
| 2007-08-13 | 137 | 139 | 137 | 138 | 9,000 | 1,380 |
| 2007-08-10 | 139 | 140 | 134 | 140 | 133,000 | 1,400 |
| 2007-08-09 | 141 | 142 | 141 | 141 | 17,000 | 1,410 |
| 2007-08-08 | 143 | 143 | 138 | 139 | 52,000 | 1,390 |
| 2007-08-07 | 144 | 144 | 142 | 142 | 13,000 | 1,420 |
| 2007-08-06 | 139 | 144 | 139 | 143 | 46,000 | 1,430 |
| 2007-08-03 | 146 | 146 | 142 | 145 | 48,000 | 1,450 |
| 2007-08-02 | 144 | 144 | 142 | 142 | 65,000 | 1,420 |
| 2007-08-01 | 148 | 148 | 142 | 144 | 46,000 | 1,440 |
| 2007-07-31 | 152 | 152 | 145 | 147 | 48,000 | 1,470 |
| 2007-07-30 | 144 | 150 | 140 | 149 | 41,000 | 1,490 |
| 2007-07-27 | 140 | 147 | 138 | 144 | 146,000 | 1,440 |
| 2007-07-26 | 149 | 149 | 146 | 147 | 59,000 | 1,470 |
| 2007-07-25 | 148 | 149 | 147 | 149 | 64,000 | 1,490 |
| 2007-07-24 | 150 | 151 | 149 | 150 | 151,000 | 1,500 |
| 2007-07-23 | 152 | 154 | 149 | 150 | 150,000 | 1,500 |
| 2007-07-20 | 159 | 159 | 152 | 154 | 98,000 | 1,540 |
| 2007-07-19 | 158 | 161 | 153 | 158 | 266,000 | 1,580 |
| 2007-07-18 | 180 | 181 | 161 | 161 | 659,000 | 1,610 |
| 2007-07-17 | 177 | 190 | 170 | 175 | 2,472,000 | 1,750 |
| 2007-07-13 | 158 | 159 | 156 | 157 | 83,000 | 1,570 |
| 2007-07-12 | 154 | 163 | 154 | 157 | 287,000 | 1,570 |
| 2007-07-11 | 155 | 157 | 153 | 154 | 89,000 | 1,540 |
| 2007-07-10 | 162 | 163 | 156 | 157 | 278,000 | 1,570 |
| 2007-07-09 | 155 | 162 | 154 | 162 | 526,000 | 1,620 |
| 2007-07-06 | 149 | 153 | 149 | 153 | 70,000 | 1,530 |
| 2007-07-05 | 148 | 149 | 147 | 148 | 40,000 | 1,480 |
| 2007-07-04 | 146 | 148 | 146 | 148 | 36,000 | 1,480 |
| 2007-07-03 | 148 | 149 | 147 | 147 | 33,000 | 1,470 |
| 2007-07-02 | 150 | 150 | 147 | 147 | 32,000 | 1,470 |
| 2007-06-29 | 148 | 150 | 148 | 150 | 42,000 | 1,500 |
| 2007-06-28 | 147 | 147 | 146 | 147 | 30,000 | 1,470 |
| 2007-06-27 | 149 | 149 | 146 | 147 | 37,000 | 1,470 |
| 2007-06-26 | 146 | 149 | 146 | 149 | 65,000 | 1,490 |
| 2007-06-25 | 149 | 151 | 149 | 149 | 35,000 | 1,490 |
| 2007-06-22 | 151 | 152 | 149 | 150 | 85,000 | 1,500 |
| 2007-06-21 | 152 | 153 | 152 | 152 | 77,000 | 1,520 |
| 2007-06-20 | 155 | 155 | 153 | 153 | 51,000 | 1,530 |
| 2007-06-19 | 156 | 156 | 153 | 154 | 49,000 | 1,540 |
| 2007-06-18 | 155 | 155 | 153 | 153 | 80,000 | 1,530 |
| 2007-06-15 | 154 | 155 | 152 | 154 | 47,000 | 1,540 |
| 2007-06-14 | 154 | 155 | 152 | 153 | 37,000 | 1,530 |
| 2007-06-13 | 152 | 157 | 152 | 152 | 54,000 | 1,520 |
| 2007-06-12 | 157 | 157 | 153 | 154 | 53,000 | 1,540 |
| 2007-06-11 | 163 | 163 | 158 | 158 | 146,000 | 1,580 |
| 2007-06-08 | 157 | 164 | 155 | 160 | 249,000 | 1,600 |
| 2007-06-07 | 157 | 158 | 156 | 157 | 83,000 | 1,570 |
| 2007-06-06 | 159 | 159 | 153 | 156 | 202,000 | 1,560 |
| 2007-06-05 | 150 | 160 | 147 | 160 | 302,000 | 1,600 |
| 2007-06-04 | 150 | 150 | 148 | 149 | 35,000 | 1,490 |
| 2007-06-01 | 149 | 149 | 147 | 148 | 23,000 | 1,480 |
| 2007-05-31 | 149 | 149 | 147 | 147 | 50,000 | 1,470 |
| 2007-05-30 | 148 | 149 | 147 | 148 | 13,000 | 1,480 |
| 2007-05-29 | 148 | 148 | 146 | 148 | 15,000 | 1,480 |
| 2007-05-28 | 148 | 148 | 145 | 148 | 18,000 | 1,480 |
| 2007-05-25 | 148 | 148 | 144 | 144 | 16,000 | 1,440 |
| 2007-05-24 | 150 | 150 | 148 | 148 | 20,000 | 1,480 |
| 2007-05-23 | 147 | 149 | 145 | 148 | 19,000 | 1,480 |
| 2007-05-22 | 147 | 147 | 143 | 147 | 53,000 | 1,470 |
| 2007-05-21 | 143 | 152 | 143 | 152 | 37,000 | 1,520 |
| 2007-05-18 | 146 | 146 | 143 | 143 | 22,000 | 1,430 |
| 2007-05-17 | 152 | 152 | 146 | 147 | 33,000 | 1,470 |
| 2007-05-16 | 153 | 153 | 152 | 153 | 71,000 | 1,530 |
| 2007-05-15 | 152 | 155 | 151 | 152 | 85,000 | 1,520 |
| 2007-05-14 | 149 | 152 | 149 | 151 | 22,000 | 1,510 |
| 2007-05-11 | 151 | 151 | 148 | 148 | 38,000 | 1,480 |
| 2007-05-10 | 147 | 152 | 147 | 150 | 44,000 | 1,500 |
| 2007-05-09 | 147 | 147 | 146 | 146 | 24,000 | 1,460 |
| 2007-05-08 | 147 | 147 | 146 | 147 | 12,000 | 1,470 |
| 2007-05-07 | 145 | 146 | 145 | 146 | 17,000 | 1,460 |
| 2007-05-02 | 143 | 145 | 143 | 144 | 12,000 | 1,440 |
| 2007-05-01 | 144 | 144 | 141 | 143 | 8,000 | 1,430 |
| 2007-04-27 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2007-04-26 | 140 | 144 | 140 | 143 | 20,000 | 1,430 |
| 2007-04-25 | 139 | 141 | 139 | 140 | 24,000 | 1,400 |
| 2007-04-24 | 137 | 140 | 137 | 140 | 18,000 | 1,400 |
| 2007-04-23 | 144 | 144 | 139 | 139 | 40,000 | 1,390 |
| 2007-04-20 | 144 | 145 | 144 | 144 | 12,000 | 1,440 |
| 2007-04-19 | 146 | 146 | 144 | 144 | 40,000 | 1,440 |
| 2007-04-18 | 146 | 147 | 146 | 147 | 10,000 | 1,470 |
| 2007-04-17 | 148 | 149 | 146 | 149 | 27,000 | 1,490 |
| 2007-04-16 | 151 | 151 | 149 | 149 | 6,000 | 1,490 |
| 2007-04-13 | 148 | 153 | 148 | 150 | 47,000 | 1,500 |
| 2007-04-12 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2007-04-11 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2007-04-10 | 150 | 150 | 149 | 150 | 16,000 | 1,500 |
| 2007-04-09 | 148 | 150 | 148 | 150 | 11,000 | 1,500 |
| 2007-04-06 | 149 | 150 | 149 | 150 | 18,000 | 1,500 |
| 2007-04-05 | 149 | 149 | 148 | 148 | 30,000 | 1,480 |
| 2007-04-04 | 150 | 152 | 150 | 151 | 10,000 | 1,510 |
| 2007-04-03 | 151 | 151 | 148 | 148 | 33,000 | 1,480 |
| 2007-04-02 | 153 | 156 | 151 | 151 | 65,000 | 1,510 |
| 2007-03-30 | 152 | 154 | 152 | 153 | 34,000 | 1,530 |
| 2007-03-29 | 150 | 151 | 149 | 149 | 63,000 | 1,490 |
| 2007-03-28 | 153 | 153 | 150 | 151 | 36,000 | 1,510 |
| 2007-03-27 | 153 | 153 | 151 | 153 | 55,000 | 1,530 |
| 2007-03-26 | 160 | 160 | 154 | 155 | 161,000 | 1,550 |
| 2007-03-23 | 152 | 152 | 149 | 150 | 51,000 | 1,500 |
| 2007-03-22 | 151 | 152 | 151 | 151 | 84,000 | 1,510 |
| 2007-03-20 | 150 | 150 | 149 | 150 | 38,000 | 1,500 |
| 2007-03-19 | 152 | 152 | 148 | 149 | 126,000 | 1,490 |
| 2007-03-16 | 157 | 157 | 152 | 152 | 31,000 | 1,520 |
| 2007-03-15 | 154 | 155 | 153 | 155 | 18,000 | 1,550 |
| 2007-03-14 | 154 | 154 | 152 | 152 | 30,000 | 1,520 |
| 2007-03-13 | 157 | 158 | 155 | 157 | 59,000 | 1,570 |
| 2007-03-12 | 156 | 157 | 155 | 156 | 29,000 | 1,560 |
| 2007-03-09 | 155 | 157 | 154 | 155 | 101,000 | 1,550 |
| 2007-03-08 | 153 | 155 | 152 | 155 | 26,000 | 1,550 |
| 2007-03-07 | 153 | 153 | 150 | 153 | 47,000 | 1,530 |
| 2007-03-06 | 144 | 150 | 144 | 150 | 31,000 | 1,500 |
| 2007-03-05 | 153 | 153 | 144 | 146 | 88,000 | 1,460 |
| 2007-03-02 | 156 | 156 | 153 | 154 | 90,000 | 1,540 |
| 2007-03-01 | 158 | 159 | 152 | 156 | 55,000 | 1,560 |
| 2007-02-28 | 154 | 159 | 147 | 158 | 143,000 | 1,580 |
| 2007-02-27 | 169 | 169 | 164 | 164 | 58,000 | 1,640 |
| 2007-02-26 | 167 | 169 | 167 | 167 | 108,000 | 1,670 |
| 2007-02-23 | 163 | 167 | 163 | 164 | 76,000 | 1,640 |
| 2007-02-22 | 159 | 166 | 159 | 165 | 164,000 | 1,650 |
| 2007-02-21 | 172 | 173 | 164 | 164 | 457,000 | 1,640 |
| 2007-02-20 | 162 | 166 | 158 | 165 | 279,000 | 1,650 |
| 2007-02-19 | 160 | 162 | 158 | 162 | 110,000 | 1,620 |
| 2007-02-16 | 157 | 160 | 156 | 160 | 18,000 | 1,600 |
| 2007-02-15 | 157 | 157 | 156 | 157 | 32,000 | 1,570 |
| 2007-02-14 | 156 | 157 | 156 | 157 | 30,000 | 1,570 |
| 2007-02-13 | 157 | 157 | 156 | 157 | 26,000 | 1,570 |
| 2007-02-09 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2007-02-08 | 157 | 157 | 154 | 155 | 9,000 | 1,550 |
| 2007-02-07 | 158 | 158 | 155 | 155 | 28,000 | 1,550 |
| 2007-02-06 | 152 | 157 | 152 | 157 | 30,000 | 1,570 |
| 2007-02-05 | 157 | 157 | 152 | 152 | 36,000 | 1,520 |
| 2007-02-02 | 157 | 157 | 155 | 156 | 37,000 | 1,560 |
| 2007-02-01 | 156 | 158 | 156 | 157 | 17,000 | 1,570 |
| 2007-01-31 | 157 | 158 | 156 | 157 | 24,000 | 1,570 |
| 2007-01-30 | 159 | 161 | 158 | 158 | 34,000 | 1,580 |
| 2007-01-29 | 159 | 160 | 157 | 159 | 33,000 | 1,590 |
| 2007-01-26 | 159 | 160 | 155 | 160 | 44,000 | 1,600 |
| 2007-01-25 | 162 | 163 | 160 | 161 | 91,000 | 1,610 |
| 2007-01-24 | 160 | 161 | 159 | 160 | 84,000 | 1,600 |
| 2007-01-23 | 160 | 160 | 158 | 158 | 61,000 | 1,580 |
| 2007-01-22 | 159 | 161 | 156 | 160 | 121,000 | 1,600 |
| 2007-01-19 | 155 | 157 | 154 | 155 | 82,000 | 1,550 |
| 2007-01-18 | 160 | 160 | 150 | 155 | 323,000 | 1,550 |
| 2007-01-17 | 160 | 160 | 153 | 158 | 141,000 | 1,580 |
| 2007-01-16 | 162 | 163 | 158 | 162 | 57,000 | 1,620 |
| 2007-01-15 | 160 | 162 | 158 | 162 | 73,000 | 1,620 |
| 2007-01-12 | 161 | 163 | 159 | 160 | 50,000 | 1,600 |
| 2007-01-11 | 161 | 165 | 160 | 161 | 59,000 | 1,610 |
| 2007-01-10 | 165 | 165 | 156 | 160 | 137,000 | 1,600 |
| 2007-01-09 | 165 | 168 | 162 | 167 | 45,000 | 1,670 |
| 2007-01-05 | 167 | 169 | 163 | 166 | 56,000 | 1,660 |
| 2007-01-04 | 162 | 169 | 162 | 169 | 24,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
