1971 中央ビルト工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	749	749	749	749	66,300	749
2023-12-28	749	749	748	748	21,900	748
2023-12-27	749	749	748	748	73,500	748
2023-12-26	748	749	748	748	61,800	748
2023-12-25	748	748	748	748	124,600	748
2023-12-22	749	750	748	748	177,000	748
2023-12-21	749	750	749	749	37,300	749
2023-12-20	750	750	748	749	104,200	749
2023-12-19	750	755	748	749	693,700	749
2023-12-18	728	728	728	728	2,200	728
2023-12-15	628	628	628	628	5,000	628
2023-12-14	528	528	528	528	2,000	528
2023-12-13	532	532	529	529	4,500	529
2023-12-12	530	533	530	533	1,000	533
2023-12-11	533	533	530	530	600	530
2023-12-08	532	533	532	533	600	533
2023-12-07	531	535	530	530	400	530
2023-12-06	530	533	530	530	2,600	530
2023-12-05	534	534	534	534	200	534
2023-12-04	533	534	533	534	700	534
2023-12-01	540	541	533	533	800	533
2023-11-30	-	-	-	538	-	538
2023-11-29	538	538	538	538	600	538
2023-11-28	538	539	532	539	1,100	539
2023-11-27	533	540	533	540	1,600	540
2023-11-24	536	536	530	532	2,800	532
2023-11-22	533	534	529	531	4,900	531
2023-11-21	532	535	530	530	1,300	530
2023-11-20	536	540	530	530	2,500	530
2023-11-17	540	542	536	542	8,600	542
2023-11-16	545	547	534	537	5,100	537
2023-11-15	540	544	536	536	3,500	536
2023-11-14	531	532	531	532	700	532
2023-11-13	540	543	525	529	9,700	529
2023-11-10	538	550	528	550	2,900	550
2023-11-09	549	554	538	538	1,800	538
2023-11-08	541	547	540	547	900	547
2023-11-07	543	543	541	541	200	541
2023-11-06	546	555	540	540	2,400	540
2023-11-02	541	543	540	543	1,000	543
2023-11-01	532	532	531	531	300	531
2023-10-31	542	542	542	542	100	542
2023-10-30	537	539	537	539	400	539
2023-10-27	540	543	520	543	4,400	543
2023-10-26	533	533	533	533	100	533
2023-10-25	543	543	543	543	200	543
2023-10-24	539	545	534	545	800	545
2023-10-23	548	548	539	539	600	539
2023-10-20	543	554	540	546	1,300	546
2023-10-19	553	553	553	553	100	553
2023-10-18	560	560	550	550	2,300	550
2023-10-17	-	-	-	548	-	548
2023-10-16	544	548	531	548	1,200	548
2023-10-13	546	551	544	544	3,300	544
2023-10-12	549	550	549	550	300	550
2023-10-11	555	555	549	549	600	549
2023-10-10	549	549	548	548	200	548
2023-10-06	550	550	550	550	2,300	550
2023-10-05	550	550	550	550	500	550
2023-10-04	551	551	550	550	3,900	550
2023-10-03	569	569	556	556	1,000	556
2023-10-02	576	576	565	565	1,500	565
2023-09-29	575	580	565	569	1,800	569
2023-09-28	581	581	575	578	500	578
2023-09-27	560	583	560	574	3,000	574
2023-09-26	586	586	556	560	14,800	560
2023-09-25	579	586	570	586	9,300	586
2023-09-22	567	579	566	579	2,700	579
2023-09-21	-	-	-	567	-	567
2023-09-20	562	573	555	567	5,300	567
2023-09-19	554	561	548	561	3,800	561
2023-09-15	579	582	558	558	20,800	558
2023-09-14	588	588	564	582	10,300	582
2023-09-13	587	588	577	588	6,200	588
2023-09-12	603	611	590	590	9,200	590
2023-09-11	604	608	603	603	5,100	603
2023-09-08	615	621	601	607	25,200	607
2023-09-07	610	627	610	611	11,000	611
2023-09-06	585	638	585	617	59,600	617
2023-09-05	600	600	581	584	11,000	584
2023-09-04	568	659	566	597	146,600	597
2023-09-01	558	565	557	564	2,500	564
2023-08-31	550	560	550	559	4,700	559
2023-08-30	550	550	550	550	300	550
2023-08-29	550	554	550	550	1,200	550
2023-08-28	548	550	544	550	900	550
2023-08-25	548	548	545	548	1,700	548
2023-08-24	541	541	541	541	6,900	541
2023-08-23	540	542	538	542	2,600	542
2023-08-22	-	-	-	541	-	541
2023-08-21	547	547	541	541	11,700	541
2023-08-18	-	-	-	541	-	541
2023-08-17	537	541	535	541	1,800	541
2023-08-16	535	539	535	537	600	537
2023-08-15	546	546	535	535	4,100	535
2023-08-14	551	551	526	546	14,700	546
2023-08-10	523	526	523	526	2,000	526
2023-08-09	523	525	522	522	600	522
2023-08-08	522	523	522	523	700	523
2023-08-07	-	-	-	523	-	523
2023-08-04	527	527	520	523	1,500	523
2023-08-03	523	523	523	523	200	523
2023-08-02	525	525	525	525	100	525
2023-08-01	524	524	524	524	200	524
2023-07-31	533	533	524	524	500	524
2023-07-28	527	527	522	523	2,000	523
2023-07-27	527	527	527	527	100	527
2023-07-26	-	-	-	527	-	527
2023-07-25	527	527	527	527	100	527
2023-07-24	524	526	522	526	2,300	526
2023-07-21	525	525	523	524	900	524
2023-07-20	-	-	-	524	-	524
2023-07-19	534	534	524	524	600	524
2023-07-18	530	530	530	530	200	530
2023-07-14	522	523	522	523	300	523
2023-07-13	526	530	520	529	2,000	529
2023-07-12	524	524	518	520	3,400	520
2023-07-11	524	528	523	524	900	524
2023-07-10	522	528	522	524	1,400	524
2023-07-07	531	531	524	524	500	524
2023-07-06	522	530	522	529	500	529
2023-07-05	524	532	521	521	2,000	521
2023-07-04	526	526	526	526	100	526
2023-07-03	539	539	530	530	900	530
2023-06-30	527	529	523	527	1,700	527
2023-06-29	540	550	523	523	5,400	523
2023-06-28	542	545	539	539	2,000	539
2023-06-27	539	578	531	539	19,300	539
2023-06-26	529	555	529	538	14,100	538
2023-06-23	526	527	522	527	400	527
2023-06-22	522	524	521	524	1,100	524
2023-06-21	522	522	522	522	200	522
2023-06-20	521	528	521	527	700	527
2023-06-19	525	525	525	525	100	525
2023-06-16	-	-	-	522	-	522
2023-06-15	519	522	519	522	2,500	522
2023-06-14	519	519	519	519	400	519
2023-06-13	520	520	518	520	2,400	520
2023-06-12	520	520	520	520	300	520
2023-06-09	517	520	516	519	2,700	519
2023-06-08	518	518	518	518	100	518
2023-06-07	520	522	519	519	2,300	519
2023-06-06	522	527	519	520	1,700	520
2023-06-05	524	524	524	524	1,000	524
2023-06-02	522	522	522	522	700	522
2023-06-01	522	522	522	522	100	522
2023-05-31	524	524	523	523	600	523
2023-05-30	518	518	518	518	200	518
2023-05-29	527	527	518	518	400	518
2023-05-26	517	519	517	517	400	517
2023-05-25	524	524	518	518	1,300	518
2023-05-24	520	524	516	518	1,600	518
2023-05-23	519	519	519	519	2,000	519
2023-05-22	523	525	519	524	5,800	524
2023-05-19	546	550	537	538	13,700	538
2023-05-18	540	548	532	532	2,000	532
2023-05-17	531	540	530	540	900	540
2023-05-16	535	535	535	535	300	535
2023-05-15	527	540	527	540	2,100	540
2023-05-12	525	527	524	527	1,200	527
2023-05-11	527	527	527	527	500	527
2023-05-10	524	524	522	522	800	522
2023-05-09	525	525	524	524	5,800	524
2023-05-08	525	525	525	525	300	525
2023-05-02	523	523	523	523	200	523
2023-05-01	528	528	520	523	1,400	523
2023-04-28	524	524	524	524	500	524
2023-04-27	527	527	527	527	300	527
2023-04-26	527	527	527	527	100	527
2023-04-25	529	529	527	527	200	527
2023-04-24	525	525	522	522	600	522
2023-04-21	525	525	525	525	200	525
2023-04-20	-	-	-	525	-	525
2023-04-19	-	-	-	525	-	525
2023-04-18	525	525	525	525	100	525
2023-04-17	527	528	523	523	400	523
2023-04-14	-	-	-	523	-	523
2023-04-13	525	525	523	523	300	523
2023-04-12	521	521	521	521	300	521
2023-04-11	-	-	-	528	-	528
2023-04-10	525	528	525	528	500	528
2023-04-07	530	531	521	525	2,100	525
2023-04-06	522	522	522	522	400	522
2023-04-05	529	529	519	522	1,400	522
2023-04-04	-	-	-	528	-	528
2023-04-03	528	528	528	528	200	528
2023-03-31	518	519	517	519	600	519
2023-03-30	527	527	518	518	200	518
2023-03-29	523	523	523	523	700	523
2023-03-28	528	528	528	528	100	528
2023-03-27	525	528	525	528	800	528
2023-03-24	526	528	523	528	800	528
2023-03-23	523	523	523	523	400	523
2023-03-22	-	-	-	524	-	524
2023-03-20	525	525	524	524	300	524
2023-03-17	528	528	528	528	200	528
2023-03-16	528	528	528	528	100	528
2023-03-15	530	530	528	528	300	528
2023-03-14	530	531	530	530	300	530
2023-03-13	529	530	529	530	500	530
2023-03-10	538	538	538	538	1,000	538
2023-03-09	532	536	532	536	400	536
2023-03-08	530	534	530	532	800	532
2023-03-07	528	530	528	530	1,600	530
2023-03-06	528	528	527	527	400	527
2023-03-03	528	528	521	523	400	523
2023-03-02	523	528	523	528	1,100	528
2023-03-01	520	523	517	520	1,100	520
2023-02-28	520	520	520	520	1,400	520
2023-02-27	519	520	519	520	500	520
2023-02-24	520	520	520	520	100	520
2023-02-22	518	519	518	519	200	519
2023-02-21	517	517	517	517	100	517
2023-02-20	518	518	517	517	500	517
2023-02-17	513	518	513	518	1,000	518
2023-02-16	-	-	-	522	-	522
2023-02-15	515	522	513	522	1,200	522
2023-02-14	520	521	520	521	400	521
2023-02-13	524	524	520	520	400	520
2023-02-10	530	530	524	524	3,500	524
2023-02-09	-	-	-	533	-	533
2023-02-08	535	535	533	533	400	533
2023-02-07	534	534	532	532	300	532
2023-02-06	532	532	532	532	200	532
2023-02-03	533	533	533	533	300	533
2023-02-02	530	537	530	534	500	534
2023-02-01	530	530	530	530	100	530
2023-01-31	525	534	525	534	1,100	534
2023-01-30	517	527	517	524	1,300	524
2023-01-27	514	515	514	515	800	515
2023-01-26	-	-	-	515	-	515
2023-01-25	520	520	515	515	1,600	515
2023-01-24	515	515	515	515	100	515
2023-01-23	515	515	511	511	300	511
2023-01-20	511	515	511	515	800	515
2023-01-19	-	-	-	511	-	511
2023-01-18	509	514	509	511	1,400	511
2023-01-17	513	513	513	513	200	513
2023-01-16	513	513	513	513	400	513
2023-01-13	513	513	513	513	200	513
2023-01-12	513	513	512	512	400	512
2023-01-11	511	511	511	511	100	511
2023-01-10	520	520	520	520	300	520
2023-01-06	-	-	-	523	-	523
2023-01-05	-	-	-	523	-	523
2023-01-04	523	523	523	523	200	523

分割・併合履歴： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31