1971 中央ビルト工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 66 | 66 | 61 | 65 | 6,000 | 650 |
| 2008-12-29 | 69 | 69 | 66 | 66 | 4,000 | 660 |
| 2008-12-26 | 62 | 67 | 62 | 67 | 6,000 | 670 |
| 2008-12-25 | 65 | 65 | 58 | 61 | 25,000 | 610 |
| 2008-12-24 | 64 | 70 | 61 | 65 | 21,000 | 650 |
| 2008-12-22 | 66 | 67 | 66 | 66 | 13,000 | 660 |
| 2008-12-19 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2008-12-18 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2008-12-17 | 73 | 73 | 69 | 70 | 4,000 | 700 |
| 2008-12-16 | 73 | 74 | 72 | 72 | 13,000 | 720 |
| 2008-12-15 | 73 | 73 | 72 | 72 | 2,000 | 720 |
| 2008-12-12 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2008-12-11 | 72 | 75 | 72 | 72 | 14,000 | 720 |
| 2008-12-10 | 73 | 73 | 72 | 72 | 4,000 | 720 |
| 2008-12-09 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2008-12-08 | 68 | 71 | 68 | 71 | 6,000 | 710 |
| 2008-12-05 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2008-12-04 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2008-12-03 | 73 | 73 | 72 | 72 | 11,000 | 720 |
| 2008-12-02 | 75 | 75 | 72 | 72 | 14,000 | 720 |
| 2008-12-01 | 72 | 73 | 72 | 73 | 14,000 | 730 |
| 2008-11-28 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2008-11-27 | 69 | 72 | 69 | 71 | 42,000 | 710 |
| 2008-11-26 | 72 | 72 | 70 | 70 | 11,000 | 700 |
| 2008-11-25 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2008-11-21 | 71 | 74 | 71 | 74 | 7,000 | 740 |
| 2008-11-20 | 75 | 75 | 71 | 71 | 13,000 | 710 |
| 2008-11-19 | 74 | 77 | 73 | 75 | 15,000 | 750 |
| 2008-11-18 | 73 | 73 | 71 | 73 | 8,000 | 730 |
| 2008-11-17 | 70 | 80 | 70 | 79 | 63,000 | 790 |
| 2008-11-14 | 64 | 73 | 64 | 70 | 62,000 | 700 |
| 2008-11-13 | 63 | 63 | 62 | 62 | 4,000 | 620 |
| 2008-11-12 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2008-11-11 | 67 | 68 | 67 | 67 | 6,000 | 670 |
| 2008-11-10 | 63 | 63 | 62 | 62 | 3,000 | 620 |
| 2008-11-07 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2008-11-06 | 66 | 70 | 64 | 64 | 10,000 | 640 |
| 2008-11-05 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2008-11-04 | 63 | 65 | 62 | 65 | 4,000 | 650 |
| 2008-10-31 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2008-10-30 | 66 | 68 | 61 | 68 | 10,000 | 680 |
| 2008-10-29 | 68 | 68 | 58 | 61 | 10,000 | 610 |
| 2008-10-28 | 64 | 64 | 61 | 63 | 4,000 | 630 |
| 2008-10-27 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2008-10-24 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2008-10-23 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2008-10-22 | 61 | 62 | 61 | 62 | 6,000 | 620 |
| 2008-10-21 | 65 | 65 | 62 | 62 | 19,000 | 620 |
| 2008-10-20 | 59 | 62 | 58 | 62 | 13,000 | 620 |
| 2008-10-17 | 62 | 64 | 59 | 64 | 12,000 | 640 |
| 2008-10-16 | 54 | 56 | 54 | 56 | 10,000 | 560 |
| 2008-10-15 | 62 | 63 | 58 | 63 | 16,000 | 630 |
| 2008-10-14 | 60 | 65 | 56 | 64 | 29,000 | 640 |
| 2008-10-10 | 54 | 54 | 49 | 54 | 27,000 | 540 |
| 2008-10-09 | 53 | 54 | 51 | 54 | 9,000 | 540 |
| 2008-10-08 | 52 | 54 | 50 | 54 | 23,000 | 540 |
| 2008-10-07 | 52 | 58 | 50 | 56 | 39,000 | 560 |
| 2008-10-06 | 64 | 64 | 55 | 60 | 75,000 | 600 |
| 2008-10-03 | 65 | 67 | 63 | 64 | 19,000 | 640 |
| 2008-10-02 | 70 | 71 | 67 | 68 | 40,000 | 680 |
| 2008-10-01 | 70 | 70 | 68 | 68 | 12,000 | 680 |
| 2008-09-30 | 72 | 72 | 66 | 70 | 24,000 | 700 |
| 2008-09-29 | 77 | 77 | 74 | 74 | 5,000 | 740 |
| 2008-09-26 | 79 | 79 | 77 | 77 | 6,000 | 770 |
| 2008-09-25 | 78 | 78 | 77 | 78 | 5,000 | 780 |
| 2008-09-24 | 74 | 75 | 74 | 75 | 6,000 | 750 |
| 2008-09-22 | 74 | 75 | 74 | 75 | 10,000 | 750 |
| 2008-09-19 | 73 | 73 | 72 | 72 | 9,000 | 720 |
| 2008-09-18 | 75 | 75 | 72 | 72 | 13,000 | 720 |
| 2008-09-17 | 79 | 79 | 74 | 75 | 16,000 | 750 |
| 2008-09-16 | 64 | 78 | 64 | 72 | 72,000 | 720 |
| 2008-09-12 | 75 | 78 | 75 | 78 | 10,000 | 780 |
| 2008-09-11 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2008-09-10 | 74 | 74 | 72 | 73 | 12,000 | 730 |
| 2008-09-09 | 72 | 73 | 72 | 73 | 35,000 | 730 |
| 2008-09-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2008-09-05 | 72 | 72 | 70 | 70 | 20,000 | 700 |
| 2008-09-04 | 75 | 75 | 72 | 72 | 23,000 | 720 |
| 2008-09-03 | 76 | 79 | 76 | 78 | 4,000 | 780 |
| 2008-09-02 | 79 | 79 | 75 | 79 | 16,000 | 790 |
| 2008-09-01 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2008-08-29 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2008-08-28 | 82 | 82 | 81 | 81 | 3,000 | 810 |
| 2008-08-27 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2008-08-26 | 81 | 82 | 81 | 82 | 12,000 | 820 |
| 2008-08-25 | 86 | 88 | 79 | 88 | 11,000 | 880 |
| 2008-08-22 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-08-21 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2008-08-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-08-19 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2008-08-18 | 77 | 82 | 77 | 82 | 17,000 | 820 |
| 2008-08-15 | 82 | 83 | 79 | 79 | 37,000 | 790 |
| 2008-08-14 | 84 | 84 | 81 | 82 | 13,000 | 820 |
| 2008-08-13 | 86 | 86 | 86 | 86 | 17,000 | 860 |
| 2008-08-12 | 89 | 90 | 89 | 90 | 8,000 | 900 |
| 2008-08-11 | 94 | 94 | 89 | 89 | 15,000 | 890 |
| 2008-08-08 | 89 | 90 | 89 | 90 | 20,000 | 900 |
| 2008-08-07 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-08-05 | 90 | 90 | 89 | 89 | 17,000 | 890 |
| 2008-08-04 | 93 | 95 | 92 | 92 | 18,000 | 920 |
| 2008-08-01 | 95 | 96 | 95 | 96 | 14,000 | 960 |
| 2008-07-31 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2008-07-30 | 102 | 102 | 98 | 100 | 10,000 | 1,000 |
| 2008-07-29 | 99 | 103 | 99 | 101 | 7,000 | 1,010 |
| 2008-07-28 | 100 | 100 | 97 | 99 | 31,000 | 990 |
| 2008-07-25 | 99 | 99 | 98 | 99 | 22,000 | 990 |
| 2008-07-24 | 98 | 99 | 96 | 99 | 29,000 | 990 |
| 2008-07-23 | 93 | 96 | 93 | 96 | 6,000 | 960 |
| 2008-07-22 | 96 | 97 | 92 | 93 | 12,000 | 930 |
| 2008-07-18 | 95 | 96 | 94 | 94 | 15,000 | 940 |
| 2008-07-17 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2008-07-16 | 92 | 93 | 92 | 93 | 17,000 | 930 |
| 2008-07-15 | 97 | 97 | 95 | 95 | 12,000 | 950 |
| 2008-07-14 | 99 | 99 | 98 | 99 | 4,000 | 990 |
| 2008-07-11 | 100 | 100 | 97 | 97 | 20,000 | 970 |
| 2008-07-10 | 99 | 102 | 98 | 102 | 20,000 | 1,020 |
| 2008-07-09 | 101 | 104 | 100 | 104 | 10,000 | 1,040 |
| 2008-07-08 | 102 | 102 | 100 | 100 | 13,000 | 1,000 |
| 2008-07-07 | 108 | 108 | 103 | 103 | 7,000 | 1,030 |
| 2008-07-04 | 109 | 110 | 108 | 108 | 9,000 | 1,080 |
| 2008-07-03 | 105 | 105 | 96 | 105 | 27,000 | 1,050 |
| 2008-07-02 | 110 | 110 | 107 | 107 | 19,000 | 1,070 |
| 2008-07-01 | 112 | 112 | 111 | 111 | 12,000 | 1,110 |
| 2008-06-30 | 113 | 113 | 111 | 111 | 19,000 | 1,110 |
| 2008-06-27 | 111 | 115 | 111 | 112 | 29,000 | 1,120 |
| 2008-06-26 | 116 | 118 | 114 | 118 | 12,000 | 1,180 |
| 2008-06-25 | 119 | 119 | 115 | 116 | 26,000 | 1,160 |
| 2008-06-24 | 119 | 121 | 117 | 119 | 62,000 | 1,190 |
| 2008-06-23 | 117 | 119 | 115 | 119 | 17,000 | 1,190 |
| 2008-06-20 | 118 | 121 | 117 | 119 | 44,000 | 1,190 |
| 2008-06-19 | 119 | 119 | 118 | 118 | 21,000 | 1,180 |
| 2008-06-18 | 119 | 122 | 116 | 119 | 81,000 | 1,190 |
| 2008-06-17 | 118 | 118 | 116 | 118 | 22,000 | 1,180 |
| 2008-06-16 | 117 | 123 | 115 | 120 | 167,000 | 1,200 |
| 2008-06-13 | 113 | 116 | 112 | 113 | 14,000 | 1,130 |
| 2008-06-12 | 114 | 114 | 112 | 112 | 17,000 | 1,120 |
| 2008-06-11 | 115 | 115 | 113 | 114 | 13,000 | 1,140 |
| 2008-06-10 | 116 | 118 | 113 | 113 | 26,000 | 1,130 |
| 2008-06-09 | 113 | 119 | 113 | 116 | 26,000 | 1,160 |
| 2008-06-06 | 119 | 122 | 118 | 118 | 104,000 | 1,180 |
| 2008-06-05 | 117 | 118 | 115 | 118 | 55,000 | 1,180 |
| 2008-06-04 | 114 | 118 | 113 | 117 | 35,000 | 1,170 |
| 2008-06-03 | 114 | 115 | 114 | 114 | 23,000 | 1,140 |
| 2008-06-02 | 117 | 119 | 115 | 115 | 25,000 | 1,150 |
| 2008-05-30 | 116 | 117 | 114 | 117 | 36,000 | 1,170 |
| 2008-05-29 | 114 | 117 | 112 | 117 | 67,000 | 1,170 |
| 2008-05-28 | 119 | 119 | 113 | 114 | 68,000 | 1,140 |
| 2008-05-27 | 119 | 119 | 116 | 118 | 57,000 | 1,180 |
| 2008-05-26 | 124 | 124 | 116 | 120 | 76,000 | 1,200 |
| 2008-05-23 | 125 | 131 | 123 | 123 | 234,000 | 1,230 |
| 2008-05-22 | 135 | 141 | 123 | 125 | 1,455,000 | 1,250 |
| 2008-05-21 | 107 | 111 | 106 | 110 | 67,000 | 1,100 |
| 2008-05-20 | 111 | 112 | 109 | 111 | 89,000 | 1,110 |
| 2008-05-19 | 100 | 109 | 100 | 109 | 92,000 | 1,090 |
| 2008-05-16 | 101 | 101 | 98 | 100 | 23,000 | 1,000 |
| 2008-05-15 | 104 | 104 | 98 | 102 | 68,000 | 1,020 |
| 2008-05-14 | 94 | 102 | 94 | 102 | 162,000 | 1,020 |
| 2008-05-13 | 94 | 95 | 93 | 94 | 12,000 | 940 |
| 2008-05-12 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2008-05-09 | 92 | 93 | 92 | 92 | 16,000 | 920 |
| 2008-05-08 | 92 | 92 | 91 | 92 | 4,000 | 920 |
| 2008-05-07 | 92 | 94 | 92 | 93 | 17,000 | 930 |
| 2008-05-02 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2008-05-01 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2008-04-30 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2008-04-28 | 89 | 90 | 88 | 90 | 16,000 | 900 |
| 2008-04-25 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2008-04-24 | 89 | 92 | 88 | 92 | 7,000 | 920 |
| 2008-04-22 | 89 | 91 | 88 | 91 | 3,000 | 910 |
| 2008-04-21 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2008-04-17 | 89 | 89 | 89 | 89 | 9,000 | 890 |
| 2008-04-14 | 89 | 91 | 89 | 91 | 4,000 | 910 |
| 2008-04-11 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2008-04-10 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2008-04-09 | 93 | 93 | 92 | 92 | 16,000 | 920 |
| 2008-04-08 | 92 | 94 | 92 | 94 | 21,000 | 940 |
| 2008-04-07 | 91 | 92 | 91 | 92 | 15,000 | 920 |
| 2008-04-04 | 91 | 91 | 91 | 91 | 13,000 | 910 |
| 2008-04-03 | 91 | 94 | 91 | 94 | 16,000 | 940 |
| 2008-04-02 | 91 | 91 | 90 | 91 | 19,000 | 910 |
| 2008-04-01 | 91 | 91 | 89 | 90 | 10,000 | 900 |
| 2008-03-31 | 90 | 90 | 90 | 90 | 51,000 | 900 |
| 2008-03-28 | 88 | 88 | 86 | 88 | 7,000 | 880 |
| 2008-03-27 | 91 | 91 | 87 | 88 | 10,000 | 880 |
| 2008-03-26 | 88 | 88 | 88 | 88 | 12,000 | 880 |
| 2008-03-25 | 90 | 93 | 88 | 89 | 18,000 | 890 |
| 2008-03-24 | 90 | 90 | 87 | 90 | 16,000 | 900 |
| 2008-03-21 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2008-03-19 | 92 | 92 | 85 | 90 | 15,000 | 900 |
| 2008-03-18 | 90 | 95 | 88 | 90 | 14,000 | 900 |
| 2008-03-14 | 88 | 91 | 87 | 91 | 6,000 | 910 |
| 2008-03-13 | 90 | 91 | 87 | 91 | 9,000 | 910 |
| 2008-03-12 | 91 | 94 | 91 | 91 | 10,000 | 910 |
| 2008-03-10 | 95 | 95 | 88 | 90 | 10,000 | 900 |
| 2008-03-07 | 94 | 94 | 90 | 91 | 18,000 | 910 |
| 2008-03-06 | 93 | 95 | 92 | 95 | 24,000 | 950 |
| 2008-03-04 | 93 | 96 | 93 | 96 | 4,000 | 960 |
| 2008-03-03 | 93 | 95 | 92 | 95 | 10,000 | 950 |
| 2008-02-29 | 97 | 97 | 96 | 96 | 16,000 | 960 |
| 2008-02-28 | 98 | 99 | 96 | 97 | 25,000 | 970 |
| 2008-02-27 | 95 | 98 | 95 | 98 | 23,000 | 980 |
| 2008-02-26 | 95 | 100 | 93 | 94 | 81,000 | 940 |
| 2008-02-25 | 93 | 95 | 93 | 95 | 30,000 | 950 |
| 2008-02-22 | 90 | 90 | 89 | 90 | 34,000 | 900 |
| 2008-02-21 | 88 | 90 | 88 | 90 | 19,000 | 900 |
| 2008-02-20 | 88 | 90 | 88 | 88 | 16,000 | 880 |
| 2008-02-19 | 87 | 90 | 87 | 88 | 23,000 | 880 |
| 2008-02-18 | 85 | 87 | 85 | 87 | 15,000 | 870 |
| 2008-02-15 | 85 | 86 | 84 | 85 | 28,000 | 850 |
| 2008-02-14 | 85 | 90 | 85 | 90 | 33,000 | 900 |
| 2008-02-13 | 85 | 85 | 83 | 84 | 19,000 | 840 |
| 2008-02-12 | 81 | 82 | 80 | 82 | 19,000 | 820 |
| 2008-02-08 | 86 | 87 | 80 | 85 | 34,000 | 850 |
| 2008-02-07 | 86 | 87 | 86 | 87 | 9,000 | 870 |
| 2008-02-06 | 88 | 91 | 88 | 88 | 66,000 | 880 |
| 2008-02-05 | 87 | 90 | 87 | 89 | 33,000 | 890 |
| 2008-02-04 | 88 | 92 | 87 | 90 | 54,000 | 900 |
| 2008-02-01 | 83 | 86 | 83 | 86 | 34,000 | 860 |
| 2008-01-31 | 81 | 82 | 80 | 82 | 18,000 | 820 |
| 2008-01-30 | 82 | 82 | 78 | 80 | 47,000 | 800 |
| 2008-01-29 | 83 | 83 | 79 | 81 | 27,000 | 810 |
| 2008-01-28 | 82 | 82 | 74 | 78 | 48,000 | 780 |
| 2008-01-25 | 77 | 79 | 76 | 79 | 36,000 | 790 |
| 2008-01-24 | 74 | 77 | 70 | 77 | 41,000 | 770 |
| 2008-01-23 | 72 | 74 | 72 | 73 | 31,000 | 730 |
| 2008-01-22 | 73 | 75 | 71 | 71 | 39,000 | 710 |
| 2008-01-21 | 77 | 77 | 74 | 77 | 26,000 | 770 |
| 2008-01-18 | 78 | 82 | 75 | 82 | 32,000 | 820 |
| 2008-01-17 | 78 | 80 | 77 | 78 | 71,000 | 780 |
| 2008-01-16 | 80 | 81 | 76 | 76 | 69,000 | 760 |
| 2008-01-15 | 86 | 86 | 82 | 84 | 33,000 | 840 |
| 2008-01-11 | 90 | 90 | 89 | 89 | 7,000 | 890 |
| 2008-01-10 | 90 | 91 | 90 | 90 | 20,000 | 900 |
| 2008-01-09 | 86 | 90 | 85 | 90 | 53,000 | 900 |
| 2008-01-08 | 88 | 88 | 87 | 87 | 37,000 | 870 |
| 2008-01-07 | 90 | 90 | 85 | 90 | 35,000 | 900 |
| 2008-01-04 | 92 | 92 | 85 | 90 | 18,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株