1971 中央ビルト工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 80 | 80 | 80 | 80 | 23,000 | 800 |
| 2011-12-29 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 2011-12-28 | 79 | 79 | 77 | 77 | 10,000 | 770 |
| 2011-12-27 | 77 | 79 | 77 | 79 | 22,000 | 790 |
| 2011-12-26 | 80 | 80 | 77 | 77 | 35,000 | 770 |
| 2011-12-22 | 80 | 83 | 80 | 80 | 41,000 | 800 |
| 2011-12-21 | 81 | 81 | 79 | 79 | 22,000 | 790 |
| 2011-12-20 | 79 | 80 | 77 | 80 | 23,000 | 800 |
| 2011-12-19 | 82 | 82 | 80 | 81 | 30,000 | 810 |
| 2011-12-16 | 82 | 84 | 81 | 84 | 18,000 | 840 |
| 2011-12-15 | 84 | 84 | 81 | 83 | 46,000 | 830 |
| 2011-12-14 | 85 | 86 | 83 | 85 | 61,000 | 850 |
| 2011-12-13 | 84 | 85 | 82 | 85 | 31,000 | 850 |
| 2011-12-12 | 82 | 86 | 82 | 85 | 67,000 | 850 |
| 2011-12-09 | 82 | 82 | 81 | 82 | 18,000 | 820 |
| 2011-12-08 | 84 | 84 | 81 | 83 | 23,000 | 830 |
| 2011-12-07 | 82 | 84 | 82 | 83 | 10,000 | 830 |
| 2011-12-06 | 84 | 88 | 81 | 82 | 49,000 | 820 |
| 2011-12-05 | 86 | 88 | 84 | 84 | 130,000 | 840 |
| 2011-12-02 | 82 | 87 | 82 | 83 | 165,000 | 830 |
| 2011-12-01 | 81 | 81 | 78 | 81 | 88,000 | 810 |
| 2011-11-30 | 80 | 80 | 77 | 78 | 21,000 | 780 |
| 2011-11-29 | 79 | 79 | 78 | 79 | 10,000 | 790 |
| 2011-11-28 | 78 | 79 | 76 | 77 | 16,000 | 770 |
| 2011-11-25 | 79 | 79 | 77 | 78 | 19,000 | 780 |
| 2011-11-24 | 78 | 79 | 74 | 79 | 23,000 | 790 |
| 2011-11-22 | 74 | 78 | 73 | 78 | 30,000 | 780 |
| 2011-11-21 | 75 | 77 | 75 | 77 | 14,000 | 770 |
| 2011-11-18 | 76 | 77 | 73 | 75 | 31,000 | 750 |
| 2011-11-17 | 76 | 78 | 76 | 78 | 18,000 | 780 |
| 2011-11-16 | 80 | 80 | 77 | 77 | 42,000 | 770 |
| 2011-11-15 | 80 | 80 | 79 | 79 | 43,000 | 790 |
| 2011-11-14 | 78 | 82 | 78 | 79 | 77,000 | 790 |
| 2011-11-11 | 78 | 78 | 77 | 77 | 27,000 | 770 |
| 2011-11-10 | 81 | 81 | 77 | 78 | 61,000 | 780 |
| 2011-11-09 | 81 | 83 | 80 | 82 | 36,000 | 820 |
| 2011-11-08 | 83 | 83 | 81 | 81 | 32,000 | 810 |
| 2011-11-07 | 82 | 84 | 81 | 83 | 31,000 | 830 |
| 2011-11-04 | 80 | 83 | 80 | 82 | 23,000 | 820 |
| 2011-11-02 | 78 | 79 | 77 | 79 | 21,000 | 790 |
| 2011-11-01 | 78 | 82 | 78 | 79 | 69,000 | 790 |
| 2011-10-31 | 82 | 83 | 81 | 82 | 30,000 | 820 |
| 2011-10-28 | 84 | 84 | 83 | 83 | 24,000 | 830 |
| 2011-10-27 | 83 | 84 | 82 | 84 | 9,000 | 840 |
| 2011-10-26 | 83 | 84 | 80 | 84 | 57,000 | 840 |
| 2011-10-25 | 85 | 86 | 83 | 84 | 185,000 | 840 |
| 2011-10-24 | 89 | 92 | 89 | 90 | 37,000 | 900 |
| 2011-10-21 | 89 | 92 | 88 | 89 | 78,000 | 890 |
| 2011-10-20 | 87 | 89 | 85 | 89 | 55,000 | 890 |
| 2011-10-19 | 88 | 90 | 87 | 87 | 55,000 | 870 |
| 2011-10-18 | 87 | 88 | 83 | 88 | 78,000 | 880 |
| 2011-10-17 | 86 | 88 | 85 | 87 | 102,000 | 870 |
| 2011-10-14 | 90 | 91 | 83 | 84 | 399,000 | 840 |
| 2011-10-13 | 80 | 98 | 80 | 91 | 482,000 | 910 |
| 2011-10-12 | 77 | 78 | 77 | 78 | 13,000 | 780 |
| 2011-10-11 | 78 | 79 | 77 | 77 | 32,000 | 770 |
| 2011-10-07 | 74 | 76 | 74 | 76 | 15,000 | 760 |
| 2011-10-06 | 73 | 75 | 73 | 74 | 25,000 | 740 |
| 2011-10-05 | 78 | 78 | 72 | 75 | 74,000 | 750 |
| 2011-10-04 | 78 | 79 | 77 | 78 | 14,000 | 780 |
| 2011-10-03 | 78 | 81 | 78 | 79 | 33,000 | 790 |
| 2011-09-30 | 81 | 81 | 80 | 81 | 25,000 | 810 |
| 2011-09-29 | 78 | 81 | 78 | 81 | 11,000 | 810 |
| 2011-09-28 | 81 | 81 | 79 | 80 | 31,000 | 800 |
| 2011-09-27 | 78 | 79 | 77 | 77 | 24,000 | 770 |
| 2011-09-26 | 80 | 80 | 76 | 77 | 54,000 | 770 |
| 2011-09-22 | 83 | 85 | 82 | 83 | 57,000 | 830 |
| 2011-09-21 | 86 | 88 | 86 | 87 | 43,000 | 870 |
| 2011-09-20 | 88 | 88 | 84 | 88 | 52,000 | 880 |
| 2011-09-16 | 88 | 90 | 88 | 89 | 19,000 | 890 |
| 2011-09-15 | 89 | 90 | 88 | 89 | 26,000 | 890 |
| 2011-09-14 | 91 | 91 | 88 | 88 | 43,000 | 880 |
| 2011-09-13 | 95 | 95 | 89 | 92 | 56,000 | 920 |
| 2011-09-12 | 89 | 92 | 89 | 91 | 25,000 | 910 |
| 2011-09-09 | 92 | 93 | 91 | 92 | 12,000 | 920 |
| 2011-09-08 | 91 | 91 | 89 | 89 | 11,000 | 890 |
| 2011-09-07 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2011-09-06 | 92 | 92 | 90 | 90 | 10,000 | 900 |
| 2011-09-05 | 95 | 95 | 94 | 94 | 8,000 | 940 |
| 2011-09-02 | 95 | 95 | 94 | 94 | 7,000 | 940 |
| 2011-09-01 | 92 | 96 | 92 | 96 | 7,000 | 960 |
| 2011-08-31 | 96 | 96 | 93 | 93 | 26,000 | 930 |
| 2011-08-30 | 94 | 96 | 94 | 96 | 17,000 | 960 |
| 2011-08-29 | 93 | 94 | 91 | 94 | 17,000 | 940 |
| 2011-08-26 | 89 | 93 | 89 | 93 | 14,000 | 930 |
| 2011-08-25 | 91 | 91 | 89 | 91 | 20,000 | 910 |
| 2011-08-24 | 90 | 91 | 90 | 90 | 17,000 | 900 |
| 2011-08-23 | 88 | 90 | 87 | 90 | 15,000 | 900 |
| 2011-08-22 | 92 | 92 | 90 | 90 | 5,000 | 900 |
| 2011-08-19 | 92 | 92 | 90 | 90 | 40,000 | 900 |
| 2011-08-18 | 95 | 95 | 94 | 94 | 13,000 | 940 |
| 2011-08-17 | 94 | 97 | 93 | 97 | 16,000 | 970 |
| 2011-08-15 | 97 | 97 | 92 | 96 | 33,000 | 960 |
| 2011-08-12 | 97 | 97 | 94 | 96 | 35,000 | 960 |
| 2011-08-11 | 88 | 99 | 88 | 99 | 71,000 | 990 |
| 2011-08-10 | 92 | 94 | 90 | 92 | 32,000 | 920 |
| 2011-08-09 | 88 | 91 | 85 | 91 | 53,000 | 910 |
| 2011-08-08 | 93 | 94 | 91 | 92 | 53,000 | 920 |
| 2011-08-05 | 95 | 96 | 93 | 96 | 92,000 | 960 |
| 2011-08-04 | 99 | 100 | 99 | 100 | 13,000 | 1,000 |
| 2011-08-03 | 100 | 100 | 98 | 99 | 39,000 | 990 |
| 2011-08-02 | 102 | 104 | 101 | 102 | 31,000 | 1,020 |
| 2011-08-01 | 103 | 104 | 102 | 103 | 14,000 | 1,030 |
| 2011-07-29 | 102 | 104 | 99 | 101 | 28,000 | 1,010 |
| 2011-07-28 | 102 | 104 | 101 | 102 | 19,000 | 1,020 |
| 2011-07-27 | 105 | 105 | 103 | 104 | 32,000 | 1,040 |
| 2011-07-26 | 105 | 106 | 105 | 106 | 16,000 | 1,060 |
| 2011-07-25 | 108 | 108 | 104 | 106 | 16,000 | 1,060 |
| 2011-07-22 | 106 | 106 | 105 | 106 | 26,000 | 1,060 |
| 2011-07-21 | 108 | 108 | 106 | 106 | 29,000 | 1,060 |
| 2011-07-20 | 104 | 108 | 104 | 108 | 47,000 | 1,080 |
| 2011-07-19 | 105 | 105 | 103 | 104 | 9,000 | 1,040 |
| 2011-07-15 | 104 | 105 | 103 | 105 | 36,000 | 1,050 |
| 2011-07-14 | 105 | 106 | 103 | 104 | 30,000 | 1,040 |
| 2011-07-13 | 104 | 106 | 103 | 106 | 24,000 | 1,060 |
| 2011-07-12 | 107 | 107 | 105 | 106 | 22,000 | 1,060 |
| 2011-07-11 | 108 | 108 | 107 | 108 | 18,000 | 1,080 |
| 2011-07-08 | 107 | 109 | 107 | 108 | 50,000 | 1,080 |
| 2011-07-07 | 108 | 108 | 106 | 107 | 56,000 | 1,070 |
| 2011-07-06 | 110 | 110 | 108 | 108 | 41,000 | 1,080 |
| 2011-07-05 | 109 | 110 | 106 | 109 | 32,000 | 1,090 |
| 2011-07-04 | 112 | 112 | 109 | 110 | 15,000 | 1,100 |
| 2011-07-01 | 111 | 113 | 108 | 110 | 86,000 | 1,100 |
| 2011-06-30 | 115 | 115 | 111 | 112 | 82,000 | 1,120 |
| 2011-06-29 | 115 | 119 | 113 | 115 | 621,000 | 1,150 |
| 2011-06-28 | 109 | 115 | 109 | 115 | 584,000 | 1,150 |
| 2011-06-27 | 108 | 110 | 105 | 109 | 94,000 | 1,090 |
| 2011-06-24 | 107 | 112 | 107 | 110 | 311,000 | 1,100 |
| 2011-06-23 | 101 | 108 | 99 | 108 | 187,000 | 1,080 |
| 2011-06-22 | 101 | 103 | 100 | 101 | 33,000 | 1,010 |
| 2011-06-21 | 99 | 101 | 99 | 100 | 23,000 | 1,000 |
| 2011-06-20 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-06-17 | 102 | 104 | 99 | 99 | 41,000 | 990 |
| 2011-06-16 | 102 | 104 | 99 | 101 | 61,000 | 1,010 |
| 2011-06-15 | 102 | 104 | 101 | 102 | 21,000 | 1,020 |
| 2011-06-14 | 100 | 102 | 100 | 102 | 80,000 | 1,020 |
| 2011-06-13 | 95 | 99 | 93 | 98 | 34,000 | 980 |
| 2011-06-10 | 98 | 98 | 97 | 97 | 14,000 | 970 |
| 2011-06-09 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2011-06-08 | 97 | 98 | 94 | 96 | 41,000 | 960 |
| 2011-06-07 | 95 | 101 | 94 | 97 | 24,000 | 970 |
| 2011-06-06 | 98 | 98 | 96 | 96 | 21,000 | 960 |
| 2011-06-03 | 100 | 100 | 98 | 98 | 26,000 | 980 |
| 2011-06-02 | 99 | 105 | 99 | 102 | 93,000 | 1,020 |
| 2011-06-01 | 102 | 102 | 99 | 102 | 16,000 | 1,020 |
| 2011-05-31 | 96 | 103 | 96 | 102 | 38,000 | 1,020 |
| 2011-05-30 | 96 | 96 | 95 | 95 | 14,000 | 950 |
| 2011-05-27 | 93 | 94 | 92 | 94 | 34,000 | 940 |
| 2011-05-26 | 95 | 95 | 93 | 93 | 29,000 | 930 |
| 2011-05-25 | 95 | 95 | 94 | 94 | 49,000 | 940 |
| 2011-05-24 | 98 | 98 | 95 | 96 | 34,000 | 960 |
| 2011-05-23 | 101 | 101 | 96 | 97 | 83,000 | 970 |
| 2011-05-20 | 105 | 105 | 101 | 103 | 80,000 | 1,030 |
| 2011-05-19 | 111 | 111 | 105 | 109 | 47,000 | 1,090 |
| 2011-05-18 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2011-05-17 | 106 | 108 | 105 | 106 | 31,000 | 1,060 |
| 2011-05-16 | 105 | 117 | 104 | 110 | 46,000 | 1,100 |
| 2011-05-13 | 108 | 108 | 105 | 106 | 35,000 | 1,060 |
| 2011-05-12 | 113 | 113 | 108 | 110 | 43,000 | 1,100 |
| 2011-05-11 | 115 | 115 | 114 | 114 | 29,000 | 1,140 |
| 2011-05-10 | 117 | 117 | 115 | 115 | 40,000 | 1,150 |
| 2011-05-09 | 121 | 121 | 116 | 118 | 70,000 | 1,180 |
| 2011-05-06 | 111 | 117 | 110 | 117 | 127,000 | 1,170 |
| 2011-05-02 | 108 | 111 | 108 | 111 | 66,000 | 1,110 |
| 2011-04-28 | 105 | 105 | 103 | 105 | 44,000 | 1,050 |
| 2011-04-27 | 105 | 106 | 103 | 105 | 45,000 | 1,050 |
| 2011-04-26 | 110 | 111 | 102 | 106 | 86,000 | 1,060 |
| 2011-04-25 | 110 | 111 | 108 | 108 | 64,000 | 1,080 |
| 2011-04-22 | 109 | 109 | 102 | 108 | 165,000 | 1,080 |
| 2011-04-21 | 121 | 121 | 111 | 112 | 100,000 | 1,120 |
| 2011-04-20 | 120 | 121 | 118 | 120 | 68,000 | 1,200 |
| 2011-04-19 | 125 | 125 | 120 | 120 | 66,000 | 1,200 |
| 2011-04-18 | 129 | 129 | 124 | 126 | 91,000 | 1,260 |
| 2011-04-15 | 130 | 131 | 126 | 126 | 184,000 | 1,260 |
| 2011-04-14 | 123 | 129 | 122 | 126 | 191,000 | 1,260 |
| 2011-04-13 | 125 | 126 | 121 | 124 | 76,000 | 1,240 |
| 2011-04-12 | 126 | 129 | 122 | 122 | 108,000 | 1,220 |
| 2011-04-11 | 126 | 130 | 124 | 126 | 217,000 | 1,260 |
| 2011-04-08 | 122 | 130 | 122 | 123 | 124,000 | 1,230 |
| 2011-04-07 | 132 | 133 | 123 | 123 | 129,000 | 1,230 |
| 2011-04-06 | 136 | 139 | 128 | 129 | 213,000 | 1,290 |
| 2011-04-05 | 141 | 150 | 135 | 139 | 928,000 | 1,390 |
| 2011-04-04 | 118 | 151 | 117 | 140 | 2,906,000 | 1,400 |
| 2011-04-01 | 113 | 120 | 112 | 115 | 254,000 | 1,150 |
| 2011-03-31 | 120 | 120 | 115 | 116 | 120,000 | 1,160 |
| 2011-03-30 | 121 | 125 | 117 | 117 | 246,000 | 1,170 |
| 2011-03-29 | 106 | 123 | 104 | 116 | 531,000 | 1,160 |
| 2011-03-28 | 124 | 126 | 112 | 112 | 296,000 | 1,120 |
| 2011-03-25 | 140 | 140 | 125 | 129 | 423,000 | 1,290 |
| 2011-03-24 | 143 | 152 | 136 | 140 | 714,000 | 1,400 |
| 2011-03-23 | 144 | 148 | 130 | 140 | 939,000 | 1,400 |
| 2011-03-22 | 156 | 165 | 140 | 149 | 2,353,000 | 1,490 |
| 2011-03-18 | 140 | 154 | 122 | 147 | 3,631,000 | 1,470 |
| 2011-03-17 | 76 | 110 | 75 | 110 | 1,214,000 | 1,100 |
| 2011-03-16 | 84 | 89 | 76 | 80 | 390,000 | 800 |
| 2011-03-15 | 102 | 102 | 63 | 84 | 1,086,000 | 840 |
| 2011-03-14 | 112 | 112 | 112 | 112 | 654,000 | 1,120 |
| 2011-03-11 | 74 | 82 | 74 | 82 | 105,000 | 820 |
| 2011-03-10 | 75 | 75 | 74 | 74 | 47,000 | 740 |
| 2011-03-09 | 76 | 79 | 75 | 76 | 60,000 | 760 |
| 2011-03-08 | 78 | 82 | 76 | 76 | 277,000 | 760 |
| 2011-03-07 | 76 | 78 | 75 | 77 | 78,000 | 770 |
| 2011-03-04 | 73 | 76 | 73 | 76 | 164,000 | 760 |
| 2011-03-03 | 72 | 73 | 71 | 73 | 36,000 | 730 |
| 2011-03-02 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 2011-03-01 | 74 | 74 | 72 | 72 | 15,000 | 720 |
| 2011-02-28 | 71 | 72 | 69 | 72 | 33,000 | 720 |
| 2011-02-25 | 70 | 71 | 70 | 71 | 9,000 | 710 |
| 2011-02-24 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2011-02-23 | 71 | 72 | 71 | 72 | 21,000 | 720 |
| 2011-02-22 | 72 | 72 | 72 | 72 | 13,000 | 720 |
| 2011-02-21 | 73 | 73 | 72 | 72 | 28,000 | 720 |
| 2011-02-18 | 73 | 73 | 71 | 73 | 39,000 | 730 |
| 2011-02-17 | 70 | 73 | 70 | 71 | 32,000 | 710 |
| 2011-02-16 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2011-02-15 | 71 | 71 | 70 | 70 | 17,000 | 700 |
| 2011-02-14 | 71 | 71 | 70 | 71 | 23,000 | 710 |
| 2011-02-10 | 72 | 72 | 71 | 71 | 29,000 | 710 |
| 2011-02-09 | 74 | 74 | 71 | 72 | 30,000 | 720 |
| 2011-02-08 | 73 | 75 | 73 | 73 | 45,000 | 730 |
| 2011-02-07 | 72 | 72 | 71 | 72 | 13,000 | 720 |
| 2011-02-04 | 73 | 74 | 72 | 72 | 67,000 | 720 |
| 2011-02-03 | 70 | 72 | 70 | 72 | 66,000 | 720 |
| 2011-02-02 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2011-02-01 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2011-01-31 | 69 | 69 | 67 | 68 | 20,000 | 680 |
| 2011-01-28 | 70 | 70 | 69 | 69 | 23,000 | 690 |
| 2011-01-27 | 70 | 70 | 69 | 69 | 20,000 | 690 |
| 2011-01-26 | 68 | 69 | 68 | 68 | 30,000 | 680 |
| 2011-01-25 | 69 | 69 | 68 | 69 | 11,000 | 690 |
| 2011-01-24 | 67 | 68 | 67 | 68 | 17,000 | 680 |
| 2011-01-21 | 69 | 69 | 67 | 67 | 48,000 | 670 |
| 2011-01-20 | 69 | 69 | 68 | 69 | 34,000 | 690 |
| 2011-01-19 | 68 | 70 | 68 | 69 | 43,000 | 690 |
| 2011-01-18 | 68 | 68 | 67 | 68 | 22,000 | 680 |
| 2011-01-17 | 69 | 70 | 68 | 69 | 46,000 | 690 |
| 2011-01-14 | 71 | 71 | 69 | 70 | 32,000 | 700 |
| 2011-01-13 | 71 | 71 | 68 | 69 | 29,000 | 690 |
| 2011-01-12 | 70 | 70 | 69 | 69 | 22,000 | 690 |
| 2011-01-11 | 67 | 69 | 67 | 69 | 45,000 | 690 |
| 2011-01-07 | 67 | 67 | 66 | 67 | 33,000 | 670 |
| 2011-01-06 | 65 | 66 | 64 | 65 | 18,000 | 650 |
| 2011-01-05 | 64 | 64 | 63 | 64 | 4,000 | 640 |
| 2011-01-04 | 63 | 64 | 63 | 64 | 29,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株