1971 中央ビルト工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 119 | 119 | 117 | 118 | 26,000 | 1,180 |
| 2015-12-29 | 117 | 119 | 117 | 119 | 37,000 | 1,190 |
| 2015-12-28 | 115 | 117 | 115 | 117 | 47,000 | 1,170 |
| 2015-12-25 | 117 | 117 | 111 | 114 | 298,000 | 1,140 |
| 2015-12-24 | 120 | 120 | 118 | 118 | 47,000 | 1,180 |
| 2015-12-22 | 122 | 122 | 118 | 119 | 123,000 | 1,190 |
| 2015-12-21 | 125 | 125 | 120 | 122 | 84,000 | 1,220 |
| 2015-12-18 | 127 | 127 | 125 | 125 | 56,000 | 1,250 |
| 2015-12-17 | 127 | 127 | 125 | 125 | 17,000 | 1,250 |
| 2015-12-16 | 125 | 126 | 125 | 126 | 28,000 | 1,260 |
| 2015-12-15 | 126 | 126 | 124 | 124 | 48,000 | 1,240 |
| 2015-12-14 | 126 | 126 | 125 | 126 | 90,000 | 1,260 |
| 2015-12-11 | 127 | 127 | 127 | 127 | 19,000 | 1,270 |
| 2015-12-10 | 129 | 129 | 127 | 127 | 13,000 | 1,270 |
| 2015-12-09 | 128 | 128 | 127 | 128 | 57,000 | 1,280 |
| 2015-12-08 | 129 | 129 | 128 | 129 | 32,000 | 1,290 |
| 2015-12-07 | 129 | 130 | 128 | 129 | 17,000 | 1,290 |
| 2015-12-04 | 128 | 129 | 128 | 128 | 49,000 | 1,280 |
| 2015-12-03 | 131 | 131 | 131 | 131 | 17,000 | 1,310 |
| 2015-12-02 | 131 | 132 | 131 | 131 | 61,000 | 1,310 |
| 2015-12-01 | 131 | 131 | 131 | 131 | 37,000 | 1,310 |
| 2015-11-30 | 131 | 131 | 130 | 131 | 36,000 | 1,310 |
| 2015-11-27 | 129 | 131 | 129 | 131 | 46,000 | 1,310 |
| 2015-11-26 | 131 | 131 | 130 | 130 | 28,000 | 1,300 |
| 2015-11-25 | 131 | 131 | 130 | 130 | 70,000 | 1,300 |
| 2015-11-24 | 126 | 133 | 126 | 131 | 130,000 | 1,310 |
| 2015-11-20 | 126 | 126 | 126 | 126 | 52,000 | 1,260 |
| 2015-11-19 | 127 | 127 | 126 | 126 | 42,000 | 1,260 |
| 2015-11-18 | 127 | 127 | 126 | 126 | 44,000 | 1,260 |
| 2015-11-17 | 127 | 128 | 126 | 127 | 63,000 | 1,270 |
| 2015-11-16 | 126 | 128 | 125 | 127 | 53,000 | 1,270 |
| 2015-11-13 | 127 | 131 | 127 | 131 | 45,000 | 1,310 |
| 2015-11-12 | 129 | 129 | 126 | 127 | 85,000 | 1,270 |
| 2015-11-11 | 129 | 130 | 127 | 128 | 96,000 | 1,280 |
| 2015-11-10 | 130 | 130 | 126 | 129 | 79,000 | 1,290 |
| 2015-11-09 | 131 | 131 | 128 | 130 | 77,000 | 1,300 |
| 2015-11-06 | 128 | 129 | 127 | 129 | 26,000 | 1,290 |
| 2015-11-05 | 130 | 130 | 127 | 129 | 69,000 | 1,290 |
| 2015-11-04 | 132 | 133 | 131 | 131 | 27,000 | 1,310 |
| 2015-11-02 | 134 | 134 | 131 | 131 | 10,000 | 1,310 |
| 2015-10-30 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2015-10-29 | 135 | 136 | 133 | 134 | 44,000 | 1,340 |
| 2015-10-28 | 136 | 136 | 134 | 135 | 18,000 | 1,350 |
| 2015-10-27 | 136 | 136 | 135 | 136 | 10,000 | 1,360 |
| 2015-10-26 | 135 | 136 | 133 | 136 | 70,000 | 1,360 |
| 2015-10-23 | 139 | 140 | 130 | 134 | 196,000 | 1,340 |
| 2015-10-22 | 141 | 141 | 136 | 136 | 57,000 | 1,360 |
| 2015-10-21 | 139 | 141 | 137 | 141 | 33,000 | 1,410 |
| 2015-10-20 | 141 | 141 | 138 | 138 | 65,000 | 1,380 |
| 2015-10-19 | 138 | 146 | 137 | 144 | 156,000 | 1,440 |
| 2015-10-16 | 140 | 142 | 137 | 139 | 65,000 | 1,390 |
| 2015-10-15 | 136 | 145 | 136 | 139 | 313,000 | 1,390 |
| 2015-10-14 | 133 | 136 | 133 | 134 | 83,000 | 1,340 |
| 2015-10-13 | 132 | 133 | 132 | 133 | 28,000 | 1,330 |
| 2015-10-09 | 130 | 132 | 129 | 132 | 55,000 | 1,320 |
| 2015-10-08 | 130 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2015-10-07 | 131 | 131 | 128 | 131 | 71,000 | 1,310 |
| 2015-10-06 | 131 | 131 | 131 | 131 | 28,000 | 1,310 |
| 2015-10-05 | 129 | 132 | 128 | 130 | 39,000 | 1,300 |
| 2015-10-02 | 128 | 130 | 127 | 127 | 17,000 | 1,270 |
| 2015-10-01 | 128 | 129 | 127 | 127 | 36,000 | 1,270 |
| 2015-09-30 | 128 | 130 | 127 | 128 | 38,000 | 1,280 |
| 2015-09-29 | 128 | 129 | 126 | 127 | 48,000 | 1,270 |
| 2015-09-28 | 131 | 132 | 128 | 132 | 69,000 | 1,320 |
| 2015-09-25 | 130 | 130 | 126 | 130 | 33,000 | 1,300 |
| 2015-09-24 | 128 | 129 | 128 | 129 | 28,000 | 1,290 |
| 2015-09-18 | 130 | 131 | 127 | 130 | 60,000 | 1,300 |
| 2015-09-17 | 128 | 132 | 127 | 131 | 90,000 | 1,310 |
| 2015-09-16 | 128 | 130 | 126 | 128 | 237,000 | 1,280 |
| 2015-09-15 | 122 | 145 | 121 | 130 | 1,054,000 | 1,300 |
| 2015-09-14 | 123 | 126 | 123 | 123 | 38,000 | 1,230 |
| 2015-09-11 | 125 | 127 | 122 | 125 | 96,000 | 1,250 |
| 2015-09-10 | 119 | 126 | 118 | 125 | 163,000 | 1,250 |
| 2015-09-09 | 118 | 120 | 118 | 120 | 70,000 | 1,200 |
| 2015-09-08 | 117 | 118 | 114 | 114 | 27,000 | 1,140 |
| 2015-09-07 | 113 | 117 | 111 | 116 | 84,000 | 1,160 |
| 2015-09-04 | 123 | 132 | 115 | 116 | 597,000 | 1,160 |
| 2015-09-03 | 122 | 122 | 120 | 120 | 26,000 | 1,200 |
| 2015-09-02 | 116 | 122 | 116 | 122 | 68,000 | 1,220 |
| 2015-09-01 | 122 | 124 | 119 | 120 | 109,000 | 1,200 |
| 2015-08-31 | 125 | 125 | 122 | 123 | 39,000 | 1,230 |
| 2015-08-28 | 120 | 126 | 120 | 123 | 178,000 | 1,230 |
| 2015-08-27 | 124 | 124 | 116 | 119 | 125,000 | 1,190 |
| 2015-08-26 | 112 | 119 | 112 | 119 | 137,000 | 1,190 |
| 2015-08-25 | 110 | 121 | 108 | 111 | 429,000 | 1,110 |
| 2015-08-24 | 131 | 133 | 118 | 119 | 305,000 | 1,190 |
| 2015-08-21 | 138 | 139 | 135 | 137 | 130,000 | 1,370 |
| 2015-08-20 | 143 | 144 | 141 | 141 | 68,000 | 1,410 |
| 2015-08-19 | 148 | 148 | 143 | 143 | 124,000 | 1,430 |
| 2015-08-18 | 143 | 154 | 143 | 148 | 537,000 | 1,480 |
| 2015-08-17 | 141 | 142 | 140 | 142 | 51,000 | 1,420 |
| 2015-08-14 | 140 | 141 | 140 | 141 | 37,000 | 1,410 |
| 2015-08-13 | 140 | 141 | 139 | 140 | 136,000 | 1,400 |
| 2015-08-12 | 146 | 146 | 141 | 142 | 232,000 | 1,420 |
| 2015-08-11 | 143 | 149 | 143 | 146 | 158,000 | 1,460 |
| 2015-08-10 | 143 | 146 | 142 | 143 | 60,000 | 1,430 |
| 2015-08-07 | 143 | 144 | 142 | 143 | 48,000 | 1,430 |
| 2015-08-06 | 147 | 147 | 143 | 143 | 87,000 | 1,430 |
| 2015-08-05 | 141 | 146 | 140 | 145 | 80,000 | 1,450 |
| 2015-08-04 | 140 | 141 | 139 | 140 | 29,000 | 1,400 |
| 2015-08-03 | 139 | 141 | 139 | 140 | 76,000 | 1,400 |
| 2015-07-31 | 142 | 143 | 142 | 142 | 24,000 | 1,420 |
| 2015-07-30 | 141 | 142 | 141 | 142 | 37,000 | 1,420 |
| 2015-07-29 | 141 | 142 | 140 | 140 | 43,000 | 1,400 |
| 2015-07-28 | 141 | 141 | 140 | 141 | 54,000 | 1,410 |
| 2015-07-27 | 143 | 143 | 141 | 142 | 64,000 | 1,420 |
| 2015-07-24 | 144 | 145 | 143 | 143 | 47,000 | 1,430 |
| 2015-07-23 | 143 | 143 | 142 | 143 | 28,000 | 1,430 |
| 2015-07-22 | 143 | 143 | 142 | 143 | 26,000 | 1,430 |
| 2015-07-21 | 144 | 145 | 143 | 144 | 56,000 | 1,440 |
| 2015-07-17 | 141 | 146 | 141 | 144 | 94,000 | 1,440 |
| 2015-07-16 | 141 | 142 | 140 | 142 | 18,000 | 1,420 |
| 2015-07-15 | 142 | 143 | 140 | 141 | 110,000 | 1,410 |
| 2015-07-14 | 140 | 141 | 140 | 141 | 70,000 | 1,410 |
| 2015-07-13 | 137 | 140 | 137 | 138 | 56,000 | 1,380 |
| 2015-07-10 | 138 | 139 | 136 | 137 | 107,000 | 1,370 |
| 2015-07-09 | 139 | 140 | 127 | 138 | 407,000 | 1,380 |
| 2015-07-08 | 146 | 146 | 141 | 142 | 226,000 | 1,420 |
| 2015-07-07 | 145 | 149 | 144 | 147 | 136,000 | 1,470 |
| 2015-07-06 | 146 | 146 | 144 | 144 | 70,000 | 1,440 |
| 2015-07-03 | 148 | 148 | 147 | 147 | 64,000 | 1,470 |
| 2015-07-02 | 149 | 150 | 148 | 148 | 87,000 | 1,480 |
| 2015-07-01 | 146 | 148 | 146 | 148 | 66,000 | 1,480 |
| 2015-06-30 | 146 | 146 | 144 | 146 | 78,000 | 1,460 |
| 2015-06-29 | 148 | 148 | 146 | 147 | 198,000 | 1,470 |
| 2015-06-26 | 151 | 152 | 151 | 151 | 43,000 | 1,510 |
| 2015-06-25 | 154 | 154 | 151 | 152 | 159,000 | 1,520 |
| 2015-06-24 | 154 | 155 | 152 | 154 | 64,000 | 1,540 |
| 2015-06-23 | 153 | 154 | 152 | 154 | 74,000 | 1,540 |
| 2015-06-22 | 150 | 153 | 150 | 152 | 92,000 | 1,520 |
| 2015-06-19 | 150 | 151 | 149 | 151 | 97,000 | 1,510 |
| 2015-06-18 | 155 | 155 | 149 | 150 | 223,000 | 1,500 |
| 2015-06-17 | 153 | 155 | 152 | 154 | 112,000 | 1,540 |
| 2015-06-16 | 153 | 153 | 151 | 152 | 123,000 | 1,520 |
| 2015-06-15 | 154 | 154 | 152 | 153 | 180,000 | 1,530 |
| 2015-06-12 | 155 | 156 | 154 | 155 | 115,000 | 1,550 |
| 2015-06-11 | 155 | 156 | 155 | 156 | 30,000 | 1,560 |
| 2015-06-10 | 155 | 155 | 153 | 155 | 81,000 | 1,550 |
| 2015-06-09 | 157 | 157 | 154 | 154 | 229,000 | 1,540 |
| 2015-06-08 | 160 | 160 | 157 | 157 | 258,000 | 1,570 |
| 2015-06-05 | 160 | 161 | 159 | 160 | 190,000 | 1,600 |
| 2015-06-04 | 159 | 164 | 159 | 162 | 486,000 | 1,620 |
| 2015-06-03 | 158 | 159 | 156 | 158 | 185,000 | 1,580 |
| 2015-06-02 | 159 | 161 | 157 | 158 | 262,000 | 1,580 |
| 2015-06-01 | 158 | 162 | 157 | 159 | 269,000 | 1,590 |
| 2015-05-29 | 157 | 157 | 155 | 156 | 239,000 | 1,560 |
| 2015-05-28 | 159 | 160 | 157 | 158 | 422,000 | 1,580 |
| 2015-05-27 | 159 | 160 | 157 | 159 | 422,000 | 1,590 |
| 2015-05-26 | 159 | 163 | 158 | 159 | 379,000 | 1,590 |
| 2015-05-25 | 158 | 160 | 156 | 159 | 386,000 | 1,590 |
| 2015-05-22 | 159 | 159 | 157 | 158 | 272,000 | 1,580 |
| 2015-05-21 | 159 | 162 | 158 | 160 | 461,000 | 1,600 |
| 2015-05-20 | 160 | 161 | 158 | 160 | 2,122,000 | 1,600 |
| 2015-05-19 | 187 | 189 | 176 | 176 | 982,000 | 1,760 |
| 2015-05-18 | 192 | 201 | 183 | 183 | 2,313,000 | 1,830 |
| 2015-05-15 | 184 | 192 | 179 | 188 | 1,481,000 | 1,880 |
| 2015-05-14 | 191 | 208 | 177 | 185 | 5,135,000 | 1,850 |
| 2015-05-13 | 155 | 183 | 155 | 177 | 4,257,000 | 1,770 |
| 2015-05-12 | 153 | 155 | 153 | 155 | 31,000 | 1,550 |
| 2015-05-11 | 153 | 154 | 152 | 153 | 58,000 | 1,530 |
| 2015-05-08 | 150 | 153 | 150 | 152 | 48,000 | 1,520 |
| 2015-05-07 | 151 | 151 | 150 | 150 | 51,000 | 1,500 |
| 2015-05-01 | 148 | 151 | 148 | 151 | 84,000 | 1,510 |
| 2015-04-30 | 152 | 152 | 150 | 152 | 99,000 | 1,520 |
| 2015-04-28 | 155 | 155 | 152 | 153 | 54,000 | 1,530 |
| 2015-04-27 | 155 | 155 | 154 | 154 | 11,000 | 1,540 |
| 2015-04-24 | 155 | 155 | 154 | 154 | 37,000 | 1,540 |
| 2015-04-23 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2015-04-22 | 153 | 155 | 153 | 155 | 33,000 | 1,550 |
| 2015-04-21 | 154 | 154 | 152 | 152 | 16,000 | 1,520 |
| 2015-04-20 | 152 | 153 | 152 | 153 | 36,000 | 1,530 |
| 2015-04-17 | 153 | 154 | 153 | 154 | 34,000 | 1,540 |
| 2015-04-16 | 154 | 155 | 152 | 152 | 71,000 | 1,520 |
| 2015-04-15 | 154 | 154 | 154 | 154 | 48,000 | 1,540 |
| 2015-04-14 | 153 | 154 | 152 | 154 | 47,000 | 1,540 |
| 2015-04-13 | 155 | 155 | 153 | 153 | 96,000 | 1,530 |
| 2015-04-10 | 156 | 157 | 155 | 156 | 46,000 | 1,560 |
| 2015-04-09 | 156 | 156 | 155 | 155 | 62,000 | 1,550 |
| 2015-04-08 | 154 | 157 | 153 | 155 | 65,000 | 1,550 |
| 2015-04-07 | 153 | 154 | 152 | 153 | 68,000 | 1,530 |
| 2015-04-06 | 153 | 153 | 152 | 153 | 28,000 | 1,530 |
| 2015-04-03 | 151 | 153 | 151 | 153 | 44,000 | 1,530 |
| 2015-04-02 | 150 | 152 | 150 | 152 | 33,000 | 1,520 |
| 2015-04-01 | 150 | 150 | 148 | 150 | 68,000 | 1,500 |
| 2015-03-31 | 151 | 152 | 150 | 150 | 30,000 | 1,500 |
| 2015-03-30 | 151 | 153 | 150 | 151 | 76,000 | 1,510 |
| 2015-03-27 | 154 | 156 | 151 | 151 | 119,000 | 1,510 |
| 2015-03-26 | 156 | 156 | 155 | 156 | 44,000 | 1,560 |
| 2015-03-25 | 158 | 158 | 156 | 157 | 62,000 | 1,570 |
| 2015-03-24 | 158 | 158 | 157 | 158 | 68,000 | 1,580 |
| 2015-03-23 | 157 | 159 | 157 | 158 | 91,000 | 1,580 |
| 2015-03-20 | 157 | 158 | 156 | 158 | 188,000 | 1,580 |
| 2015-03-19 | 157 | 159 | 154 | 158 | 222,000 | 1,580 |
| 2015-03-18 | 156 | 157 | 155 | 157 | 94,000 | 1,570 |
| 2015-03-17 | 158 | 159 | 156 | 156 | 79,000 | 1,560 |
| 2015-03-16 | 156 | 157 | 154 | 156 | 81,000 | 1,560 |
| 2015-03-13 | 157 | 157 | 155 | 156 | 200,000 | 1,560 |
| 2015-03-12 | 158 | 159 | 156 | 158 | 412,000 | 1,580 |
| 2015-03-11 | 151 | 162 | 149 | 156 | 759,000 | 1,560 |
| 2015-03-10 | 150 | 152 | 149 | 151 | 128,000 | 1,510 |
| 2015-03-09 | 148 | 150 | 146 | 149 | 96,000 | 1,490 |
| 2015-03-06 | 147 | 150 | 147 | 149 | 21,000 | 1,490 |
| 2015-03-05 | 148 | 149 | 146 | 149 | 73,000 | 1,490 |
| 2015-03-04 | 148 | 149 | 148 | 149 | 21,000 | 1,490 |
| 2015-03-03 | 150 | 150 | 148 | 149 | 75,000 | 1,490 |
| 2015-03-02 | 149 | 150 | 149 | 150 | 62,000 | 1,500 |
| 2015-02-27 | 150 | 152 | 150 | 151 | 91,000 | 1,510 |
| 2015-02-26 | 153 | 153 | 150 | 150 | 69,000 | 1,500 |
| 2015-02-25 | 154 | 154 | 151 | 152 | 69,000 | 1,520 |
| 2015-02-24 | 152 | 154 | 151 | 153 | 116,000 | 1,530 |
| 2015-02-23 | 152 | 153 | 150 | 153 | 126,000 | 1,530 |
| 2015-02-20 | 152 | 153 | 151 | 151 | 188,000 | 1,510 |
| 2015-02-19 | 153 | 153 | 151 | 152 | 91,000 | 1,520 |
| 2015-02-18 | 151 | 153 | 151 | 152 | 131,000 | 1,520 |
| 2015-02-17 | 149 | 152 | 149 | 151 | 230,000 | 1,510 |
| 2015-02-16 | 150 | 153 | 149 | 149 | 569,000 | 1,490 |
| 2015-02-13 | 146 | 147 | 143 | 146 | 403,000 | 1,460 |
| 2015-02-12 | 143 | 146 | 143 | 144 | 113,000 | 1,440 |
| 2015-02-10 | 141 | 143 | 141 | 143 | 48,000 | 1,430 |
| 2015-02-09 | 141 | 142 | 140 | 141 | 35,000 | 1,410 |
| 2015-02-06 | 140 | 141 | 139 | 140 | 57,000 | 1,400 |
| 2015-02-05 | 138 | 138 | 137 | 138 | 21,000 | 1,380 |
| 2015-02-04 | 138 | 140 | 137 | 139 | 46,000 | 1,390 |
| 2015-02-03 | 139 | 140 | 137 | 137 | 62,000 | 1,370 |
| 2015-02-02 | 140 | 141 | 139 | 140 | 21,000 | 1,400 |
| 2015-01-30 | 141 | 142 | 139 | 140 | 48,000 | 1,400 |
| 2015-01-29 | 141 | 142 | 140 | 140 | 29,000 | 1,400 |
| 2015-01-28 | 140 | 142 | 139 | 141 | 68,000 | 1,410 |
| 2015-01-27 | 139 | 141 | 139 | 141 | 50,000 | 1,410 |
| 2015-01-26 | 139 | 140 | 138 | 139 | 74,000 | 1,390 |
| 2015-01-23 | 140 | 141 | 140 | 140 | 28,000 | 1,400 |
| 2015-01-22 | 140 | 141 | 139 | 139 | 19,000 | 1,390 |
| 2015-01-21 | 141 | 142 | 139 | 140 | 57,000 | 1,400 |
| 2015-01-20 | 140 | 141 | 140 | 141 | 18,000 | 1,410 |
| 2015-01-19 | 139 | 140 | 138 | 140 | 39,000 | 1,400 |
| 2015-01-16 | 140 | 140 | 136 | 138 | 142,000 | 1,380 |
| 2015-01-15 | 140 | 142 | 139 | 142 | 78,000 | 1,420 |
| 2015-01-14 | 141 | 142 | 139 | 141 | 112,000 | 1,410 |
| 2015-01-13 | 139 | 148 | 139 | 141 | 208,000 | 1,410 |
| 2015-01-09 | 142 | 143 | 140 | 140 | 40,000 | 1,400 |
| 2015-01-08 | 143 | 143 | 140 | 141 | 64,000 | 1,410 |
| 2015-01-07 | 138 | 141 | 138 | 140 | 18,000 | 1,400 |
| 2015-01-06 | 139 | 140 | 138 | 140 | 44,000 | 1,400 |
| 2015-01-05 | 139 | 142 | 139 | 141 | 55,000 | 1,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
