1971 中央ビルト工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 78 | 78 | 75 | 77 | 23,000 | 770 |
| 2009-12-29 | 77 | 78 | 76 | 76 | 39,000 | 760 |
| 2009-12-28 | 74 | 75 | 74 | 75 | 13,000 | 750 |
| 2009-12-25 | 76 | 76 | 75 | 75 | 11,000 | 750 |
| 2009-12-24 | 74 | 75 | 74 | 75 | 21,000 | 750 |
| 2009-12-22 | 75 | 75 | 74 | 74 | 15,000 | 740 |
| 2009-12-21 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2009-12-18 | 73 | 75 | 73 | 75 | 12,000 | 750 |
| 2009-12-17 | 73 | 75 | 73 | 75 | 22,000 | 750 |
| 2009-12-16 | 74 | 76 | 74 | 76 | 16,000 | 760 |
| 2009-12-15 | 73 | 75 | 73 | 75 | 14,000 | 750 |
| 2009-12-14 | 73 | 74 | 71 | 74 | 64,000 | 740 |
| 2009-12-11 | 74 | 75 | 74 | 74 | 24,000 | 740 |
| 2009-12-10 | 74 | 75 | 74 | 74 | 12,000 | 740 |
| 2009-12-09 | 74 | 75 | 74 | 75 | 13,000 | 750 |
| 2009-12-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-12-07 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2009-12-04 | 77 | 77 | 76 | 77 | 17,000 | 770 |
| 2009-12-03 | 77 | 78 | 77 | 78 | 15,000 | 780 |
| 2009-12-02 | 75 | 77 | 75 | 77 | 8,000 | 770 |
| 2009-12-01 | 74 | 75 | 74 | 75 | 8,000 | 750 |
| 2009-11-30 | 72 | 73 | 72 | 73 | 11,000 | 730 |
| 2009-11-27 | 73 | 73 | 69 | 73 | 27,000 | 730 |
| 2009-11-26 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2009-11-25 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-11-24 | 75 | 75 | 74 | 74 | 11,000 | 740 |
| 2009-11-20 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2009-11-19 | 73 | 73 | 70 | 71 | 10,000 | 710 |
| 2009-11-18 | 71 | 73 | 71 | 73 | 26,000 | 730 |
| 2009-11-17 | 76 | 76 | 74 | 74 | 12,000 | 740 |
| 2009-11-16 | 78 | 78 | 76 | 77 | 16,000 | 770 |
| 2009-11-13 | 78 | 79 | 77 | 79 | 19,000 | 790 |
| 2009-11-12 | 79 | 79 | 79 | 79 | 15,000 | 790 |
| 2009-11-11 | 80 | 80 | 79 | 80 | 22,000 | 800 |
| 2009-11-10 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-11-09 | 78 | 79 | 78 | 79 | 14,000 | 790 |
| 2009-11-06 | 79 | 79 | 78 | 78 | 8,000 | 780 |
| 2009-11-05 | 80 | 80 | 76 | 77 | 58,000 | 770 |
| 2009-11-04 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2009-11-02 | 83 | 83 | 81 | 81 | 9,000 | 810 |
| 2009-10-30 | 84 | 84 | 82 | 83 | 8,000 | 830 |
| 2009-10-29 | 84 | 84 | 82 | 83 | 40,000 | 830 |
| 2009-10-28 | 83 | 84 | 83 | 84 | 25,000 | 840 |
| 2009-10-27 | 86 | 86 | 84 | 84 | 35,000 | 840 |
| 2009-10-26 | 83 | 88 | 83 | 86 | 192,000 | 860 |
| 2009-10-23 | 87 | 91 | 81 | 83 | 1,333,000 | 830 |
| 2009-10-22 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2009-10-20 | 73 | 74 | 72 | 74 | 5,000 | 740 |
| 2009-10-19 | 70 | 72 | 70 | 72 | 9,000 | 720 |
| 2009-10-16 | 74 | 74 | 72 | 72 | 18,000 | 720 |
| 2009-10-15 | 75 | 75 | 74 | 74 | 17,000 | 740 |
| 2009-10-14 | 76 | 76 | 74 | 74 | 21,000 | 740 |
| 2009-10-13 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2009-10-09 | 76 | 76 | 74 | 75 | 4,000 | 750 |
| 2009-10-08 | 73 | 76 | 73 | 75 | 22,000 | 750 |
| 2009-10-07 | 72 | 74 | 71 | 73 | 34,000 | 730 |
| 2009-10-06 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2009-10-05 | 70 | 71 | 70 | 70 | 33,000 | 700 |
| 2009-10-02 | 71 | 71 | 69 | 70 | 20,000 | 700 |
| 2009-10-01 | 76 | 76 | 74 | 74 | 13,000 | 740 |
| 2009-09-30 | 77 | 77 | 76 | 76 | 5,000 | 760 |
| 2009-09-29 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-09-28 | 76 | 76 | 73 | 74 | 36,000 | 740 |
| 2009-09-25 | 74 | 76 | 73 | 76 | 25,000 | 760 |
| 2009-09-24 | 73 | 76 | 73 | 75 | 36,000 | 750 |
| 2009-09-18 | 78 | 78 | 71 | 77 | 75,000 | 770 |
| 2009-09-17 | 78 | 80 | 78 | 78 | 17,000 | 780 |
| 2009-09-16 | 77 | 79 | 77 | 79 | 6,000 | 790 |
| 2009-09-15 | 80 | 80 | 76 | 77 | 44,000 | 770 |
| 2009-09-14 | 81 | 82 | 79 | 79 | 31,000 | 790 |
| 2009-09-11 | 82 | 82 | 80 | 81 | 30,000 | 810 |
| 2009-09-10 | 81 | 84 | 81 | 82 | 22,000 | 820 |
| 2009-09-09 | 79 | 81 | 79 | 81 | 28,000 | 810 |
| 2009-09-08 | 80 | 80 | 78 | 79 | 30,000 | 790 |
| 2009-09-07 | 82 | 82 | 81 | 81 | 9,000 | 810 |
| 2009-09-04 | 84 | 84 | 81 | 82 | 48,000 | 820 |
| 2009-09-03 | 84 | 85 | 84 | 85 | 17,000 | 850 |
| 2009-09-02 | 85 | 85 | 83 | 85 | 32,000 | 850 |
| 2009-09-01 | 87 | 87 | 85 | 87 | 47,000 | 870 |
| 2009-08-31 | 89 | 90 | 86 | 86 | 64,000 | 860 |
| 2009-08-28 | 89 | 91 | 88 | 89 | 48,000 | 890 |
| 2009-08-27 | 88 | 91 | 86 | 88 | 126,000 | 880 |
| 2009-08-26 | 87 | 89 | 87 | 89 | 35,000 | 890 |
| 2009-08-25 | 86 | 87 | 85 | 87 | 36,000 | 870 |
| 2009-08-24 | 87 | 88 | 86 | 86 | 64,000 | 860 |
| 2009-08-21 | 87 | 87 | 85 | 85 | 39,000 | 850 |
| 2009-08-20 | 85 | 87 | 84 | 87 | 43,000 | 870 |
| 2009-08-19 | 87 | 87 | 81 | 84 | 131,000 | 840 |
| 2009-08-18 | 85 | 87 | 84 | 87 | 77,000 | 870 |
| 2009-08-17 | 90 | 90 | 87 | 87 | 65,000 | 870 |
| 2009-08-14 | 94 | 95 | 88 | 89 | 190,000 | 890 |
| 2009-08-13 | 87 | 94 | 86 | 94 | 342,000 | 940 |
| 2009-08-12 | 86 | 86 | 82 | 86 | 182,000 | 860 |
| 2009-08-11 | 83 | 85 | 83 | 85 | 114,000 | 850 |
| 2009-08-10 | 80 | 82 | 80 | 82 | 58,000 | 820 |
| 2009-08-07 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2009-08-06 | 78 | 79 | 78 | 79 | 10,000 | 790 |
| 2009-08-05 | 79 | 79 | 77 | 77 | 16,000 | 770 |
| 2009-08-04 | 80 | 80 | 79 | 79 | 16,000 | 790 |
| 2009-08-03 | 79 | 79 | 79 | 79 | 9,000 | 790 |
| 2009-07-31 | 80 | 81 | 79 | 79 | 20,000 | 790 |
| 2009-07-30 | 79 | 79 | 78 | 78 | 14,000 | 780 |
| 2009-07-29 | 77 | 79 | 76 | 78 | 25,000 | 780 |
| 2009-07-28 | 77 | 77 | 76 | 76 | 13,000 | 760 |
| 2009-07-27 | 76 | 78 | 76 | 78 | 16,000 | 780 |
| 2009-07-24 | 77 | 77 | 76 | 76 | 14,000 | 760 |
| 2009-07-23 | 76 | 76 | 76 | 76 | 8,000 | 760 |
| 2009-07-22 | 75 | 77 | 74 | 76 | 13,000 | 760 |
| 2009-07-21 | 76 | 77 | 76 | 76 | 13,000 | 760 |
| 2009-07-17 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2009-07-16 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2009-07-15 | 74 | 74 | 74 | 74 | 14,000 | 740 |
| 2009-07-14 | 74 | 75 | 72 | 75 | 37,000 | 750 |
| 2009-07-13 | 75 | 76 | 71 | 75 | 138,000 | 750 |
| 2009-07-10 | 75 | 77 | 73 | 75 | 30,000 | 750 |
| 2009-07-09 | 76 | 76 | 75 | 75 | 16,000 | 750 |
| 2009-07-08 | 77 | 77 | 76 | 77 | 64,000 | 770 |
| 2009-07-07 | 82 | 82 | 79 | 79 | 70,000 | 790 |
| 2009-07-06 | 81 | 82 | 81 | 82 | 49,000 | 820 |
| 2009-07-03 | 81 | 83 | 80 | 82 | 99,000 | 820 |
| 2009-07-02 | 83 | 84 | 82 | 82 | 84,000 | 820 |
| 2009-07-01 | 81 | 82 | 80 | 81 | 56,000 | 810 |
| 2009-06-30 | 80 | 80 | 79 | 80 | 33,000 | 800 |
| 2009-06-29 | 80 | 80 | 79 | 79 | 23,000 | 790 |
| 2009-06-26 | 80 | 80 | 78 | 79 | 21,000 | 790 |
| 2009-06-25 | 79 | 79 | 79 | 79 | 23,000 | 790 |
| 2009-06-24 | 78 | 79 | 78 | 78 | 32,000 | 780 |
| 2009-06-23 | 79 | 79 | 78 | 79 | 59,000 | 790 |
| 2009-06-22 | 78 | 80 | 78 | 80 | 54,000 | 800 |
| 2009-06-19 | 82 | 82 | 79 | 79 | 98,000 | 790 |
| 2009-06-18 | 81 | 81 | 79 | 81 | 97,000 | 810 |
| 2009-06-17 | 78 | 84 | 78 | 81 | 182,000 | 810 |
| 2009-06-16 | 78 | 79 | 78 | 78 | 78,000 | 780 |
| 2009-06-15 | 78 | 81 | 78 | 80 | 181,000 | 800 |
| 2009-06-12 | 79 | 80 | 76 | 77 | 135,000 | 770 |
| 2009-06-11 | 75 | 86 | 75 | 77 | 930,000 | 770 |
| 2009-06-10 | 75 | 76 | 75 | 75 | 44,000 | 750 |
| 2009-06-09 | 76 | 78 | 73 | 74 | 146,000 | 740 |
| 2009-06-08 | 72 | 75 | 72 | 75 | 87,000 | 750 |
| 2009-06-05 | 71 | 73 | 70 | 71 | 83,000 | 710 |
| 2009-06-04 | 68 | 74 | 68 | 71 | 200,000 | 710 |
| 2009-06-03 | 67 | 68 | 67 | 68 | 20,000 | 680 |
| 2009-06-02 | 67 | 68 | 67 | 68 | 45,000 | 680 |
| 2009-06-01 | 69 | 69 | 66 | 66 | 59,000 | 660 |
| 2009-05-29 | 68 | 68 | 67 | 68 | 17,000 | 680 |
| 2009-05-28 | 68 | 68 | 67 | 68 | 34,000 | 680 |
| 2009-05-27 | 70 | 70 | 68 | 68 | 69,000 | 680 |
| 2009-05-26 | 68 | 70 | 68 | 69 | 127,000 | 690 |
| 2009-05-25 | 67 | 68 | 66 | 68 | 46,000 | 680 |
| 2009-05-22 | 68 | 68 | 65 | 67 | 59,000 | 670 |
| 2009-05-21 | 71 | 71 | 67 | 67 | 139,000 | 670 |
| 2009-05-20 | 71 | 79 | 68 | 70 | 975,000 | 700 |
| 2009-05-19 | 63 | 68 | 62 | 66 | 116,000 | 660 |
| 2009-05-18 | 61 | 62 | 60 | 61 | 24,000 | 610 |
| 2009-05-15 | 60 | 61 | 60 | 60 | 9,000 | 600 |
| 2009-05-14 | 62 | 62 | 59 | 60 | 17,000 | 600 |
| 2009-05-13 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2009-05-12 | 61 | 63 | 61 | 62 | 13,000 | 620 |
| 2009-05-11 | 61 | 63 | 61 | 62 | 15,000 | 620 |
| 2009-05-08 | 62 | 62 | 60 | 61 | 19,000 | 610 |
| 2009-05-07 | 61 | 62 | 60 | 60 | 26,000 | 600 |
| 2009-05-01 | 61 | 61 | 60 | 61 | 31,000 | 610 |
| 2009-04-30 | 59 | 59 | 58 | 58 | 25,000 | 580 |
| 2009-04-28 | 58 | 58 | 57 | 58 | 13,000 | 580 |
| 2009-04-27 | 58 | 58 | 56 | 58 | 20,000 | 580 |
| 2009-04-24 | 56 | 57 | 55 | 56 | 10,000 | 560 |
| 2009-04-23 | 56 | 56 | 55 | 55 | 16,000 | 550 |
| 2009-04-22 | 57 | 57 | 56 | 56 | 15,000 | 560 |
| 2009-04-21 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2009-04-20 | 56 | 58 | 56 | 58 | 21,000 | 580 |
| 2009-04-17 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2009-04-16 | 58 | 60 | 58 | 59 | 23,000 | 590 |
| 2009-04-15 | 58 | 59 | 58 | 58 | 25,000 | 580 |
| 2009-04-14 | 63 | 63 | 56 | 61 | 62,000 | 610 |
| 2009-04-13 | 63 | 64 | 61 | 61 | 26,000 | 610 |
| 2009-04-10 | 61 | 64 | 60 | 60 | 8,000 | 600 |
| 2009-04-09 | 60 | 63 | 60 | 61 | 21,000 | 610 |
| 2009-04-08 | 59 | 63 | 58 | 58 | 48,000 | 580 |
| 2009-04-07 | 56 | 60 | 55 | 60 | 23,000 | 600 |
| 2009-04-06 | 57 | 58 | 56 | 56 | 22,000 | 560 |
| 2009-04-03 | 56 | 57 | 55 | 55 | 18,000 | 550 |
| 2009-04-02 | 57 | 57 | 55 | 57 | 11,000 | 570 |
| 2009-04-01 | 57 | 57 | 56 | 57 | 17,000 | 570 |
| 2009-03-31 | 56 | 56 | 53 | 53 | 5,000 | 530 |
| 2009-03-30 | 56 | 56 | 55 | 55 | 11,000 | 550 |
| 2009-03-27 | 54 | 54 | 53 | 53 | 20,000 | 530 |
| 2009-03-26 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2009-03-25 | 53 | 54 | 52 | 54 | 21,000 | 540 |
| 2009-03-24 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2009-03-23 | 51 | 54 | 51 | 51 | 53,000 | 510 |
| 2009-03-19 | 51 | 51 | 49 | 50 | 16,000 | 500 |
| 2009-03-18 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2009-03-17 | 50 | 53 | 50 | 50 | 13,000 | 500 |
| 2009-03-16 | 51 | 52 | 49 | 51 | 15,000 | 510 |
| 2009-03-13 | 47 | 48 | 47 | 48 | 14,000 | 480 |
| 2009-03-12 | 47 | 49 | 47 | 49 | 6,000 | 490 |
| 2009-03-11 | 46 | 46 | 46 | 46 | 4,000 | 460 |
| 2009-03-10 | 48 | 48 | 46 | 46 | 10,000 | 460 |
| 2009-03-09 | 46 | 48 | 46 | 46 | 6,000 | 460 |
| 2009-03-06 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2009-03-05 | 46 | 47 | 46 | 47 | 2,000 | 470 |
| 2009-03-04 | 47 | 47 | 46 | 46 | 5,000 | 460 |
| 2009-03-03 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2009-03-02 | 46 | 46 | 45 | 45 | 11,000 | 450 |
| 2009-02-27 | 48 | 48 | 47 | 47 | 3,000 | 470 |
| 2009-02-26 | 46 | 47 | 46 | 47 | 6,000 | 470 |
| 2009-02-25 | 45 | 46 | 45 | 46 | 5,000 | 460 |
| 2009-02-24 | 44 | 45 | 44 | 45 | 14,000 | 450 |
| 2009-02-23 | 42 | 47 | 42 | 47 | 70,000 | 470 |
| 2009-02-20 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2009-02-19 | 51 | 53 | 51 | 52 | 9,000 | 520 |
| 2009-02-18 | 52 | 52 | 50 | 50 | 8,000 | 500 |
| 2009-02-17 | 56 | 56 | 53 | 53 | 5,000 | 530 |
| 2009-02-16 | 53 | 56 | 53 | 56 | 10,000 | 560 |
| 2009-02-13 | 54 | 56 | 54 | 56 | 5,000 | 560 |
| 2009-02-12 | 58 | 58 | 57 | 57 | 6,000 | 570 |
| 2009-02-10 | 55 | 55 | 55 | 55 | 7,000 | 550 |
| 2009-02-09 | 59 | 59 | 57 | 57 | 9,000 | 570 |
| 2009-02-06 | 58 | 59 | 57 | 59 | 6,000 | 590 |
| 2009-02-05 | 59 | 59 | 57 | 57 | 4,000 | 570 |
| 2009-02-04 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-02-03 | 56 | 59 | 56 | 59 | 3,000 | 590 |
| 2009-01-30 | 58 | 58 | 56 | 56 | 9,000 | 560 |
| 2009-01-29 | 60 | 60 | 58 | 58 | 3,000 | 580 |
| 2009-01-28 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2009-01-27 | 59 | 60 | 58 | 58 | 6,000 | 580 |
| 2009-01-26 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2009-01-23 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2009-01-22 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2009-01-20 | 63 | 64 | 59 | 59 | 13,000 | 590 |
| 2009-01-19 | 63 | 63 | 60 | 62 | 7,000 | 620 |
| 2009-01-16 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2009-01-14 | 64 | 64 | 64 | 64 | 8,000 | 640 |
| 2009-01-13 | 58 | 58 | 57 | 57 | 4,000 | 570 |
| 2009-01-09 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2009-01-08 | 63 | 63 | 61 | 61 | 6,000 | 610 |
| 2009-01-07 | 64 | 64 | 63 | 64 | 3,000 | 640 |
| 2009-01-06 | 64 | 64 | 63 | 64 | 7,000 | 640 |
| 2009-01-05 | 67 | 67 | 65 | 65 | 3,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株