1971 中央ビルト工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 518 | 523 | 510 | 523 | 1,500 | 523 |
| 2022-12-29 | 512 | 518 | 512 | 518 | 300 | 518 |
| 2022-12-28 | 519 | 519 | 509 | 510 | 3,100 | 510 |
| 2022-12-27 | - | - | - | 522 | - | 522 |
| 2022-12-26 | 511 | 530 | 511 | 522 | 5,300 | 522 |
| 2022-12-23 | 520 | 520 | 513 | 513 | 1,600 | 513 |
| 2022-12-22 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2022-12-21 | 525 | 525 | 515 | 522 | 14,200 | 522 |
| 2022-12-20 | 528 | 528 | 525 | 525 | 3,600 | 525 |
| 2022-12-19 | 530 | 535 | 530 | 530 | 73,400 | 530 |
| 2022-12-16 | 535 | 535 | 534 | 534 | 2,100 | 534 |
| 2022-12-15 | 535 | 535 | 535 | 535 | 1,100 | 535 |
| 2022-12-14 | 534 | 534 | 527 | 533 | 3,300 | 533 |
| 2022-12-13 | 535 | 535 | 534 | 534 | 5,400 | 534 |
| 2022-12-12 | 540 | 540 | 532 | 535 | 2,400 | 535 |
| 2022-12-09 | 545 | 545 | 541 | 541 | 1,000 | 541 |
| 2022-12-08 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2022-12-07 | 543 | 543 | 543 | 543 | 1,500 | 543 |
| 2022-12-06 | - | - | - | 543 | - | 543 |
| 2022-12-05 | 538 | 543 | 537 | 543 | 3,400 | 543 |
| 2022-12-02 | 541 | 541 | 538 | 538 | 1,500 | 538 |
| 2022-12-01 | 548 | 549 | 542 | 542 | 5,200 | 542 |
| 2022-11-30 | 556 | 556 | 546 | 546 | 1,800 | 546 |
| 2022-11-29 | 551 | 553 | 551 | 553 | 1,300 | 553 |
| 2022-11-28 | 554 | 560 | 554 | 554 | 1,400 | 554 |
| 2022-11-25 | 553 | 554 | 553 | 554 | 600 | 554 |
| 2022-11-24 | 552 | 562 | 552 | 559 | 6,000 | 559 |
| 2022-11-22 | 557 | 557 | 554 | 554 | 400 | 554 |
| 2022-11-21 | 560 | 560 | 559 | 559 | 2,500 | 559 |
| 2022-11-18 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2022-11-17 | - | - | - | 560 | - | 560 |
| 2022-11-16 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-11-15 | 550 | 561 | 550 | 561 | 1,100 | 561 |
| 2022-11-14 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2022-11-11 | 554 | 554 | 554 | 554 | 300 | 554 |
| 2022-11-10 | 551 | 554 | 551 | 554 | 200 | 554 |
| 2022-11-09 | 556 | 556 | 556 | 556 | 400 | 556 |
| 2022-11-08 | 550 | 556 | 550 | 556 | 2,000 | 556 |
| 2022-11-07 | - | - | - | 552 | - | 552 |
| 2022-11-04 | - | - | - | 552 | - | 552 |
| 2022-11-02 | 551 | 552 | 551 | 552 | 1,100 | 552 |
| 2022-11-01 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2022-10-31 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-10-28 | 558 | 558 | 551 | 552 | 600 | 552 |
| 2022-10-27 | 553 | 553 | 550 | 553 | 2,100 | 553 |
| 2022-10-26 | 555 | 555 | 554 | 554 | 800 | 554 |
| 2022-10-25 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-10-24 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2022-10-21 | - | - | - | 555 | - | 555 |
| 2022-10-20 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2022-10-19 | - | - | - | 555 | - | 555 |
| 2022-10-18 | 553 | 555 | 553 | 555 | 5,000 | 555 |
| 2022-10-17 | 555 | 555 | 550 | 552 | 1,400 | 552 |
| 2022-10-14 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-10-13 | 556 | 556 | 554 | 554 | 600 | 554 |
| 2022-10-12 | 556 | 556 | 556 | 556 | 300 | 556 |
| 2022-10-11 | 568 | 568 | 558 | 558 | 300 | 558 |
| 2022-10-07 | - | - | - | 569 | - | 569 |
| 2022-10-06 | - | - | - | 569 | - | 569 |
| 2022-10-05 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-10-04 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2022-10-03 | - | - | - | 554 | - | 554 |
| 2022-09-30 | 554 | 554 | 554 | 554 | 200 | 554 |
| 2022-09-29 | - | - | - | 559 | - | 559 |
| 2022-09-28 | 565 | 565 | 559 | 559 | 500 | 559 |
| 2022-09-27 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2022-09-26 | 560 | 569 | 560 | 569 | 1,100 | 569 |
| 2022-09-22 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2022-09-21 | 565 | 566 | 558 | 566 | 2,200 | 566 |
| 2022-09-20 | 565 | 565 | 563 | 563 | 200 | 563 |
| 2022-09-16 | - | - | - | 568 | - | 568 |
| 2022-09-15 | - | - | - | 568 | - | 568 |
| 2022-09-14 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2022-09-13 | - | - | - | 573 | - | 573 |
| 2022-09-12 | - | - | - | 573 | - | 573 |
| 2022-09-09 | 561 | 573 | 561 | 573 | 1,200 | 573 |
| 2022-09-08 | - | - | - | 561 | - | 561 |
| 2022-09-07 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-09-06 | - | - | - | 561 | - | 561 |
| 2022-09-05 | 562 | 562 | 561 | 561 | 900 | 561 |
| 2022-09-02 | - | - | - | 564 | - | 564 |
| 2022-09-01 | - | - | - | 564 | - | 564 |
| 2022-08-31 | - | - | - | 564 | - | 564 |
| 2022-08-30 | 569 | 569 | 564 | 564 | 900 | 564 |
| 2022-08-29 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-08-26 | 561 | 570 | 561 | 570 | 1,600 | 570 |
| 2022-08-25 | 570 | 570 | 565 | 565 | 900 | 565 |
| 2022-08-24 | 574 | 574 | 566 | 570 | 500 | 570 |
| 2022-08-23 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2022-08-22 | - | - | - | 564 | - | 564 |
| 2022-08-19 | 564 | 564 | 564 | 564 | 400 | 564 |
| 2022-08-18 | 563 | 564 | 562 | 562 | 400 | 562 |
| 2022-08-17 | 565 | 565 | 561 | 561 | 2,400 | 561 |
| 2022-08-16 | 563 | 564 | 563 | 564 | 1,000 | 564 |
| 2022-08-15 | 566 | 566 | 564 | 564 | 5,100 | 564 |
| 2022-08-12 | 570 | 570 | 565 | 565 | 900 | 565 |
| 2022-08-10 | 577 | 577 | 566 | 567 | 2,300 | 567 |
| 2022-08-09 | 573 | 579 | 571 | 579 | 1,600 | 579 |
| 2022-08-08 | 571 | 573 | 571 | 572 | 1,000 | 572 |
| 2022-08-05 | 571 | 571 | 571 | 571 | 500 | 571 |
| 2022-08-04 | - | - | - | 568 | - | 568 |
| 2022-08-03 | - | - | - | 568 | - | 568 |
| 2022-08-02 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2022-08-01 | 573 | 573 | 573 | 573 | 600 | 573 |
| 2022-07-29 | 573 | 573 | 573 | 573 | 400 | 573 |
| 2022-07-28 | 576 | 576 | 573 | 573 | 200 | 573 |
| 2022-07-27 | - | - | - | 573 | - | 573 |
| 2022-07-26 | 570 | 573 | 570 | 573 | 600 | 573 |
| 2022-07-25 | 575 | 575 | 570 | 570 | 300 | 570 |
| 2022-07-22 | 572 | 574 | 572 | 574 | 500 | 574 |
| 2022-07-21 | - | - | - | 571 | - | 571 |
| 2022-07-20 | 578 | 578 | 571 | 571 | 300 | 571 |
| 2022-07-19 | 572 | 580 | 572 | 579 | 1,000 | 579 |
| 2022-07-15 | 585 | 585 | 569 | 571 | 1,400 | 571 |
| 2022-07-14 | - | - | - | 571 | - | 571 |
| 2022-07-13 | 575 | 575 | 571 | 571 | 1,700 | 571 |
| 2022-07-12 | 565 | 571 | 565 | 571 | 1,500 | 571 |
| 2022-07-11 | 578 | 578 | 575 | 575 | 1,500 | 575 |
| 2022-07-08 | 575 | 577 | 575 | 576 | 3,800 | 576 |
| 2022-07-07 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2022-07-06 | - | - | - | 571 | - | 571 |
| 2022-07-05 | 569 | 571 | 569 | 571 | 900 | 571 |
| 2022-07-04 | 574 | 574 | 569 | 569 | 1,900 | 569 |
| 2022-07-01 | 574 | 574 | 574 | 574 | 300 | 574 |
| 2022-06-30 | - | - | - | 574 | - | 574 |
| 2022-06-29 | - | - | - | 574 | - | 574 |
| 2022-06-28 | 568 | 576 | 568 | 574 | 2,400 | 574 |
| 2022-06-27 | - | - | - | 570 | - | 570 |
| 2022-06-24 | 577 | 577 | 570 | 570 | 200 | 570 |
| 2022-06-23 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-06-22 | - | - | - | 570 | - | 570 |
| 2022-06-21 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-06-20 | 571 | 571 | 569 | 570 | 1,600 | 570 |
| 2022-06-17 | 570 | 571 | 570 | 571 | 400 | 571 |
| 2022-06-16 | 573 | 573 | 572 | 572 | 600 | 572 |
| 2022-06-15 | 573 | 574 | 572 | 573 | 1,100 | 573 |
| 2022-06-14 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2022-06-13 | 583 | 583 | 575 | 575 | 400 | 575 |
| 2022-06-10 | 575 | 583 | 573 | 583 | 1,400 | 583 |
| 2022-06-09 | 576 | 585 | 576 | 580 | 800 | 580 |
| 2022-06-08 | 589 | 589 | 581 | 581 | 1,100 | 581 |
| 2022-06-07 | 585 | 585 | 576 | 576 | 700 | 576 |
| 2022-06-06 | 576 | 589 | 576 | 589 | 300 | 589 |
| 2022-06-03 | - | - | - | 576 | - | 576 |
| 2022-06-02 | 575 | 585 | 575 | 576 | 600 | 576 |
| 2022-06-01 | 577 | 577 | 570 | 572 | 4,300 | 572 |
| 2022-05-31 | 575 | 580 | 575 | 577 | 1,100 | 577 |
| 2022-05-30 | 576 | 580 | 575 | 575 | 2,100 | 575 |
| 2022-05-27 | 579 | 579 | 576 | 576 | 1,400 | 576 |
| 2022-05-26 | 579 | 579 | 577 | 578 | 2,200 | 578 |
| 2022-05-25 | 590 | 590 | 581 | 581 | 2,100 | 581 |
| 2022-05-24 | 588 | 590 | 585 | 588 | 6,900 | 588 |
| 2022-05-23 | 585 | 613 | 583 | 587 | 30,100 | 587 |
| 2022-05-20 | 638 | 640 | 627 | 640 | 37,300 | 640 |
| 2022-05-19 | 602 | 638 | 602 | 630 | 18,600 | 630 |
| 2022-05-18 | 603 | 603 | 601 | 603 | 4,200 | 603 |
| 2022-05-17 | 603 | 603 | 601 | 602 | 7,700 | 602 |
| 2022-05-16 | 603 | 603 | 601 | 603 | 1,400 | 603 |
| 2022-05-13 | 595 | 601 | 595 | 598 | 900 | 598 |
| 2022-05-12 | 594 | 600 | 592 | 595 | 4,800 | 595 |
| 2022-05-11 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2022-05-10 | 586 | 588 | 586 | 588 | 2,200 | 588 |
| 2022-05-09 | 574 | 576 | 574 | 576 | 800 | 576 |
| 2022-05-06 | 573 | 574 | 570 | 574 | 1,500 | 574 |
| 2022-05-02 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2022-04-28 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-04-27 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2022-04-26 | 564 | 568 | 564 | 568 | 500 | 568 |
| 2022-04-25 | 575 | 575 | 574 | 574 | 300 | 574 |
| 2022-04-22 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2022-04-21 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2022-04-20 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2022-04-19 | 572 | 572 | 561 | 561 | 600 | 561 |
| 2022-04-18 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-04-15 | 570 | 570 | 568 | 570 | 1,000 | 570 |
| 2022-04-14 | 572 | 572 | 570 | 570 | 300 | 570 |
| 2022-04-13 | 572 | 572 | 572 | 572 | 300 | 572 |
| 2022-04-12 | 571 | 572 | 571 | 572 | 5,400 | 572 |
| 2022-04-11 | - | - | - | 571 | - | 571 |
| 2022-04-08 | - | - | - | 571 | - | 571 |
| 2022-04-07 | 568 | 571 | 568 | 571 | 200 | 571 |
| 2022-04-06 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2022-04-05 | 572 | 572 | 570 | 570 | 1,000 | 570 |
| 2022-04-04 | 576 | 576 | 570 | 571 | 2,600 | 571 |
| 2022-04-01 | - | - | - | 585 | - | 585 |
| 2022-03-31 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2022-03-30 | 575 | 585 | 575 | 585 | 200 | 585 |
| 2022-03-29 | 586 | 591 | 585 | 585 | 1,400 | 585 |
| 2022-03-28 | 591 | 591 | 591 | 591 | 500 | 591 |
| 2022-03-25 | 602 | 602 | 585 | 586 | 500 | 586 |
| 2022-03-24 | 589 | 589 | 572 | 582 | 1,200 | 582 |
| 2022-03-23 | 581 | 589 | 581 | 589 | 300 | 589 |
| 2022-03-22 | 612 | 615 | 569 | 578 | 7,200 | 578 |
| 2022-03-18 | 580 | 587 | 579 | 582 | 3,900 | 582 |
| 2022-03-17 | - | - | - | 561 | - | 561 |
| 2022-03-16 | 560 | 565 | 560 | 561 | 900 | 561 |
| 2022-03-15 | 564 | 564 | 556 | 560 | 500 | 560 |
| 2022-03-14 | 564 | 574 | 564 | 564 | 1,700 | 564 |
| 2022-03-11 | - | - | - | 555 | - | 555 |
| 2022-03-10 | - | - | - | 555 | - | 555 |
| 2022-03-09 | 558 | 558 | 555 | 555 | 500 | 555 |
| 2022-03-08 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-03-07 | 560 | 560 | 559 | 560 | 800 | 560 |
| 2022-03-04 | 558 | 558 | 558 | 558 | 300 | 558 |
| 2022-03-03 | 559 | 559 | 556 | 556 | 300 | 556 |
| 2022-03-02 | 565 | 565 | 559 | 559 | 1,100 | 559 |
| 2022-03-01 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2022-02-28 | 558 | 559 | 558 | 559 | 400 | 559 |
| 2022-02-25 | 557 | 558 | 555 | 555 | 400 | 555 |
| 2022-02-24 | 553 | 554 | 553 | 554 | 300 | 554 |
| 2022-02-22 | 560 | 560 | 555 | 555 | 1,400 | 555 |
| 2022-02-21 | 561 | 561 | 559 | 560 | 3,000 | 560 |
| 2022-02-18 | 565 | 565 | 564 | 564 | 400 | 564 |
| 2022-02-17 | 563 | 565 | 563 | 565 | 400 | 565 |
| 2022-02-16 | 565 | 565 | 565 | 565 | 2,200 | 565 |
| 2022-02-15 | 567 | 567 | 558 | 562 | 2,600 | 562 |
| 2022-02-14 | 561 | 561 | 560 | 561 | 2,700 | 561 |
| 2022-02-10 | 560 | 565 | 560 | 561 | 2,200 | 561 |
| 2022-02-09 | 558 | 558 | 558 | 558 | 400 | 558 |
| 2022-02-08 | 556 | 556 | 556 | 556 | 500 | 556 |
| 2022-02-07 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-02-04 | 565 | 565 | 557 | 565 | 1,000 | 565 |
| 2022-02-03 | 559 | 568 | 559 | 559 | 800 | 559 |
| 2022-02-02 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2022-02-01 | 557 | 566 | 557 | 557 | 300 | 557 |
| 2022-01-31 | 563 | 567 | 557 | 557 | 400 | 557 |
| 2022-01-28 | 552 | 553 | 552 | 553 | 700 | 553 |
| 2022-01-27 | 555 | 555 | 551 | 551 | 1,600 | 551 |
| 2022-01-26 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-01-25 | 562 | 562 | 550 | 550 | 3,300 | 550 |
| 2022-01-24 | - | - | - | 562 | - | 562 |
| 2022-01-21 | 570 | 570 | 562 | 562 | 800 | 562 |
| 2022-01-20 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-01-19 | - | - | - | 565 | - | 565 |
| 2022-01-18 | - | - | - | 565 | - | 565 |
| 2022-01-17 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2022-01-14 | - | - | - | 573 | - | 573 |
| 2022-01-13 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2022-01-12 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2022-01-11 | 580 | 580 | 561 | 563 | 2,200 | 563 |
| 2022-01-07 | 576 | 577 | 572 | 572 | 700 | 572 |
| 2022-01-06 | 576 | 576 | 576 | 576 | 400 | 576 |
| 2022-01-05 | 575 | 580 | 575 | 578 | 2,400 | 578 |
| 2022-01-04 | 574 | 579 | 574 | 575 | 1,600 | 575 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株
