中央ビルト工業(1971)の株価時系列情報
中央ビルト工業(1971)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 238 | 238 | 227 | 227 | 542,000 |
| 2005/12/29 | 238 | 254 | 233 | 238 | 2,335,000 |
| 2005/12/28 | 224 | 236 | 215 | 233 | 1,204,000 |
| 2005/12/27 | 211 | 221 | 208 | 221 | 743,000 |
| 2005/12/26 | 205 | 210 | 204 | 209 | 163,000 |
| 2005/12/22 | 205 | 206 | 203 | 206 | 81,000 |
| 2005/12/21 | 204 | 207 | 204 | 205 | 183,000 |
| 2005/12/20 | 209 | 209 | 203 | 204 | 258,000 |
| 2005/12/19 | 205 | 210 | 203 | 206 | 481,000 |
| 2005/12/16 | 203 | 203 | 201 | 202 | 180,000 |
| 2005/12/15 | 198 | 202 | 198 | 201 | 224,000 |
| 2005/12/14 | 200 | 200 | 197 | 197 | 56,000 |
| 2005/12/13 | 202 | 204 | 198 | 200 | 144,000 |
| 2005/12/12 | 197 | 201 | 197 | 201 | 103,000 |
| 2005/12/09 | 198 | 199 | 196 | 199 | 39,000 |
| 2005/12/08 | 201 | 201 | 197 | 198 | 81,000 |
| 2005/12/07 | 200 | 202 | 200 | 201 | 72,000 |
| 2005/12/06 | 200 | 200 | 199 | 200 | 51,000 |
| 2005/12/05 | 197 | 200 | 197 | 199 | 74,000 |
| 2005/12/02 | 197 | 197 | 196 | 197 | 49,000 |
| 2005/12/01 | 196 | 197 | 196 | 196 | 27,000 |
| 2005/11/30 | 194 | 196 | 194 | 194 | 33,000 |
| 2005/11/29 | 194 | 195 | 193 | 193 | 48,000 |
| 2005/11/28 | 190 | 195 | 190 | 192 | 125,000 |
| 2005/11/25 | 198 | 198 | 192 | 196 | 80,000 |
| 2005/11/24 | 197 | 198 | 194 | 198 | 68,000 |
| 2005/11/22 | 198 | 200 | 197 | 197 | 47,000 |
| 2005/11/21 | 200 | 200 | 197 | 199 | 118,000 |
| 2005/11/18 | 201 | 202 | 199 | 201 | 81,000 |
| 2005/11/17 | 201 | 203 | 201 | 203 | 79,000 |
| 2005/11/16 | 198 | 201 | 193 | 201 | 143,000 |
| 2005/11/15 | 205 | 205 | 200 | 200 | 89,000 |
| 2005/11/14 | 206 | 206 | 202 | 205 | 91,000 |
| 2005/11/11 | 205 | 211 | 205 | 208 | 149,000 |
| 2005/11/10 | 211 | 216 | 204 | 204 | 317,000 |
| 2005/11/09 | 206 | 214 | 206 | 210 | 537,000 |
| 2005/11/08 | 204 | 206 | 203 | 205 | 106,000 |
| 2005/11/07 | 205 | 206 | 203 | 204 | 163,000 |
| 2005/11/04 | 203 | 205 | 201 | 204 | 47,000 |
| 2005/11/02 | 206 | 206 | 203 | 203 | 85,000 |
| 2005/11/01 | 203 | 205 | 201 | 205 | 66,000 |
| 2005/10/31 | 207 | 208 | 198 | 201 | 262,000 |
| 2005/10/28 | 198 | 198 | 195 | 197 | 46,000 |
| 2005/10/27 | 197 | 201 | 195 | 198 | 68,000 |
| 2005/10/26 | 197 | 197 | 195 | 196 | 9,000 |
| 2005/10/25 | 196 | 197 | 194 | 196 | 18,000 |
| 2005/10/24 | 193 | 198 | 193 | 194 | 69,000 |
| 2005/10/21 | 199 | 199 | 193 | 194 | 54,000 |
| 2005/10/20 | 196 | 200 | 196 | 200 | 26,000 |
| 2005/10/19 | 203 | 203 | 198 | 199 | 74,000 |
| 2005/10/18 | 205 | 206 | 202 | 203 | 90,000 |
| 2005/10/17 | 200 | 202 | 199 | 199 | 79,000 |
| 2005/10/14 | 199 | 205 | 198 | 198 | 225,000 |
| 2005/10/13 | 199 | 199 | 195 | 197 | 129,000 |
| 2005/10/12 | 192 | 196 | 191 | 196 | 67,000 |
| 2005/10/11 | 193 | 194 | 189 | 192 | 52,000 |
| 2005/10/07 | 192 | 194 | 191 | 194 | 132,000 |
| 2005/10/06 | 198 | 198 | 193 | 194 | 127,000 |
| 2005/10/05 | 198 | 199 | 193 | 196 | 158,000 |
| 2005/10/04 | 192 | 199 | 192 | 199 | 72,000 |
| 2005/10/03 | 195 | 195 | 190 | 191 | 82,000 |
| 2005/09/30 | 199 | 200 | 195 | 197 | 82,000 |
| 2005/09/29 | 200 | 200 | 197 | 199 | 144,000 |
| 2005/09/28 | 197 | 200 | 197 | 200 | 87,000 |
| 2005/09/27 | 203 | 203 | 198 | 198 | 112,000 |
| 2005/09/26 | 197 | 204 | 196 | 202 | 163,000 |
| 2005/09/22 | 199 | 200 | 196 | 197 | 186,000 |
| 2005/09/21 | 203 | 204 | 198 | 200 | 169,000 |
| 2005/09/20 | 200 | 205 | 200 | 203 | 89,000 |
| 2005/09/16 | 203 | 205 | 200 | 201 | 136,000 |
| 2005/09/15 | 206 | 206 | 199 | 203 | 165,000 |
| 2005/09/14 | 205 | 208 | 205 | 207 | 150,000 |
| 2005/09/13 | 200 | 214 | 198 | 202 | 612,000 |
| 2005/09/12 | 198 | 201 | 196 | 198 | 137,000 |
| 2005/09/09 | 195 | 199 | 193 | 197 | 278,000 |
| 2005/09/08 | 198 | 201 | 192 | 194 | 535,000 |
| 2005/09/07 | 219 | 229 | 205 | 208 | 4,381,000 |
| 2005/09/06 | 188 | 212 | 188 | 209 | 4,118,000 |
| 2005/09/05 | 188 | 188 | 185 | 186 | 161,000 |
| 2005/09/02 | 188 | 189 | 185 | 188 | 68,000 |
| 2005/09/01 | 189 | 190 | 187 | 187 | 133,000 |
| 2005/08/31 | 184 | 193 | 182 | 187 | 295,000 |
| 2005/08/30 | 185 | 186 | 182 | 186 | 123,000 |
| 2005/08/29 | 186 | 186 | 183 | 184 | 76,000 |
| 2005/08/26 | 188 | 188 | 186 | 186 | 58,000 |
| 2005/08/25 | 188 | 190 | 186 | 188 | 128,000 |
| 2005/08/24 | 190 | 190 | 187 | 187 | 112,000 |
| 2005/08/23 | 195 | 195 | 189 | 190 | 185,000 |
| 2005/08/22 | 195 | 200 | 193 | 195 | 743,000 |
| 2005/08/19 | 195 | 195 | 188 | 193 | 89,000 |
| 2005/08/18 | 193 | 195 | 191 | 195 | 65,000 |
| 2005/08/17 | 190 | 192 | 187 | 191 | 104,000 |
| 2005/08/16 | 188 | 195 | 185 | 190 | 295,000 |
| 2005/08/15 | 183 | 190 | 183 | 187 | 131,000 |
| 2005/08/12 | 183 | 185 | 181 | 183 | 51,000 |
| 2005/08/11 | 184 | 185 | 182 | 183 | 62,000 |
| 2005/08/10 | 183 | 185 | 181 | 184 | 79,000 |
| 2005/08/09 | 173 | 179 | 173 | 179 | 33,000 |
| 2005/08/08 | 170 | 175 | 166 | 175 | 245,000 |
| 2005/08/05 | 178 | 179 | 175 | 175 | 159,000 |
| 2005/08/04 | 185 | 185 | 174 | 179 | 266,000 |
| 2005/08/03 | 190 | 193 | 184 | 185 | 204,000 |
| 2005/08/02 | 195 | 195 | 191 | 193 | 100,000 |
| 2005/08/01 | 195 | 196 | 191 | 193 | 183,000 |
| 2005/07/29 | 188 | 194 | 188 | 194 | 202,000 |
| 2005/07/28 | 195 | 196 | 187 | 191 | 248,000 |
| 2005/07/27 | 199 | 200 | 194 | 196 | 789,000 |
| 2005/07/26 | 190 | 204 | 188 | 192 | 2,610,000 |
| 2005/07/25 | 182 | 187 | 180 | 185 | 357,000 |
| 2005/07/22 | 182 | 182 | 179 | 182 | 127,000 |
| 2005/07/21 | 184 | 185 | 180 | 182 | 153,000 |
| 2005/07/20 | 178 | 183 | 176 | 181 | 199,000 |
| 2005/07/19 | 177 | 178 | 176 | 178 | 64,000 |
| 2005/07/15 | 177 | 177 | 175 | 176 | 81,000 |
| 2005/07/14 | 174 | 175 | 174 | 175 | 30,000 |
| 2005/07/13 | 176 | 176 | 173 | 173 | 48,000 |
| 2005/07/12 | 179 | 180 | 176 | 176 | 88,000 |
| 2005/07/11 | 177 | 180 | 176 | 177 | 200,000 |
| 2005/07/08 | 174 | 176 | 173 | 176 | 83,000 |
| 2005/07/07 | 173 | 174 | 171 | 174 | 53,000 |
| 2005/07/06 | 175 | 176 | 173 | 174 | 82,000 |
| 2005/07/05 | 177 | 177 | 172 | 173 | 100,000 |
| 2005/07/04 | 178 | 178 | 172 | 177 | 106,000 |
| 2005/07/01 | 183 | 184 | 176 | 178 | 247,000 |
| 2005/06/30 | 194 | 195 | 178 | 180 | 1,048,000 |
| 2005/06/29 | 170 | 175 | 170 | 174 | 128,000 |
| 2005/06/28 | 169 | 171 | 168 | 170 | 26,000 |
| 2005/06/27 | 168 | 170 | 167 | 169 | 72,000 |
| 2005/06/24 | 168 | 169 | 167 | 168 | 98,000 |
| 2005/06/23 | 171 | 172 | 170 | 171 | 43,000 |
| 2005/06/22 | 169 | 171 | 168 | 170 | 58,000 |
| 2005/06/21 | 169 | 171 | 168 | 170 | 30,000 |
| 2005/06/20 | 175 | 176 | 171 | 172 | 86,000 |
| 2005/06/17 | 173 | 173 | 170 | 172 | 37,000 |
| 2005/06/16 | 169 | 171 | 168 | 170 | 72,000 |
| 2005/06/15 | 169 | 170 | 167 | 169 | 64,000 |
| 2005/06/14 | 170 | 171 | 168 | 170 | 65,000 |
| 2005/06/13 | 169 | 173 | 169 | 172 | 95,000 |
| 2005/06/10 | 178 | 178 | 169 | 174 | 60,000 |
| 2005/06/09 | 171 | 173 | 170 | 173 | 37,000 |
| 2005/06/08 | 180 | 182 | 169 | 173 | 111,000 |
| 2005/06/07 | 186 | 186 | 175 | 175 | 274,000 |
| 2005/06/06 | 190 | 199 | 183 | 185 | 963,000 |
| 2005/06/03 | 166 | 190 | 166 | 180 | 760,000 |
| 2005/06/02 | 160 | 166 | 160 | 165 | 86,000 |
| 2005/06/01 | 156 | 158 | 155 | 158 | 47,000 |
| 2005/05/31 | 160 | 162 | 156 | 158 | 103,000 |
| 2005/05/30 | 151 | 155 | 150 | 155 | 86,000 |
| 2005/05/27 | 155 | 156 | 151 | 152 | 38,000 |
| 2005/05/26 | 157 | 160 | 154 | 157 | 102,000 |
| 2005/05/25 | 155 | 158 | 150 | 154 | 52,000 |
| 2005/05/24 | 156 | 160 | 156 | 159 | 46,000 |
| 2005/05/23 | 160 | 162 | 156 | 157 | 18,000 |
| 2005/05/20 | 164 | 165 | 160 | 161 | 34,000 |
| 2005/05/19 | 160 | 166 | 157 | 166 | 57,000 |
| 2005/05/18 | 157 | 160 | 151 | 157 | 97,000 |
| 2005/05/17 | 165 | 166 | 150 | 156 | 45,000 |
| 2005/05/16 | 167 | 167 | 165 | 165 | 19,000 |
| 2005/05/13 | 167 | 168 | 165 | 168 | 54,000 |
| 2005/05/12 | 168 | 169 | 165 | 167 | 49,000 |
| 2005/05/11 | 172 | 172 | 169 | 171 | 48,000 |
| 2005/05/10 | 171 | 173 | 171 | 173 | 34,000 |
| 2005/05/09 | 174 | 174 | 169 | 170 | 70,000 |
| 2005/05/06 | 167 | 169 | 165 | 169 | 58,000 |
| 2005/05/02 | 165 | 168 | 164 | 168 | 47,000 |
| 2005/04/28 | 166 | 167 | 162 | 167 | 62,000 |
| 2005/04/27 | 168 | 168 | 164 | 165 | 37,000 |
| 2005/04/26 | 163 | 167 | 163 | 165 | 49,000 |
| 2005/04/25 | 169 | 169 | 158 | 158 | 58,000 |
| 2005/04/22 | 172 | 175 | 166 | 169 | 86,000 |
| 2005/04/21 | 165 | 172 | 154 | 171 | 110,000 |
| 2005/04/20 | 169 | 172 | 165 | 168 | 61,000 |
| 2005/04/19 | 153 | 170 | 153 | 169 | 204,000 |
| 2005/04/18 | 158 | 165 | 156 | 156 | 177,000 |
| 2005/04/15 | 172 | 175 | 170 | 173 | 113,000 |
| 2005/04/14 | 183 | 183 | 175 | 182 | 115,000 |
| 2005/04/13 | 187 | 190 | 184 | 188 | 67,000 |
| 2005/04/12 | 194 | 194 | 186 | 188 | 60,000 |
| 2005/04/11 | 192 | 192 | 188 | 191 | 65,000 |
| 2005/04/08 | 189 | 195 | 183 | 192 | 130,000 |
| 2005/04/07 | 190 | 191 | 189 | 190 | 52,000 |
| 2005/04/06 | 194 | 195 | 189 | 191 | 122,000 |
| 2005/04/05 | 198 | 198 | 192 | 194 | 52,000 |
| 2005/04/04 | 188 | 197 | 188 | 197 | 134,000 |
| 2005/04/01 | 193 | 194 | 187 | 192 | 67,000 |
| 2005/03/31 | 191 | 194 | 187 | 194 | 93,000 |
| 2005/03/30 | 186 | 192 | 185 | 186 | 136,000 |
| 2005/03/29 | 199 | 204 | 188 | 193 | 376,000 |
| 2005/03/28 | 188 | 189 | 176 | 189 | 208,000 |
| 2005/03/25 | 194 | 198 | 183 | 186 | 320,000 |
| 2005/03/24 | 207 | 207 | 196 | 204 | 410,000 |
| 2005/03/23 | 210 | 210 | 203 | 206 | 264,000 |
| 2005/03/22 | 222 | 226 | 205 | 211 | 1,058,000 |
| 2005/03/18 | 207 | 212 | 202 | 204 | 395,000 |
| 2005/03/17 | 211 | 219 | 208 | 212 | 586,000 |
| 2005/03/16 | 209 | 225 | 198 | 206 | 1,537,000 |
| 2005/03/15 | 219 | 221 | 200 | 204 | 705,000 |
| 2005/03/14 | 238 | 238 | 216 | 223 | 1,211,000 |
| 2005/03/11 | 230 | 244 | 224 | 225 | 3,344,000 |
| 2005/03/10 | 195 | 227 | 190 | 220 | 3,762,000 |
| 2005/03/09 | 202 | 206 | 186 | 196 | 2,706,000 |
| 2005/03/08 | 177 | 215 | 172 | 207 | 6,122,000 |
| 2005/03/07 | 148 | 175 | 145 | 167 | 1,877,000 |
| 2005/03/04 | 147 | 147 | 145 | 146 | 183,000 |
| 2005/03/03 | 148 | 148 | 143 | 147 | 274,000 |
| 2005/03/02 | 152 | 153 | 146 | 146 | 645,000 |
| 2005/03/01 | 143 | 157 | 142 | 148 | 1,501,000 |
| 2005/02/28 | 133 | 134 | 131 | 132 | 192,000 |
| 2005/02/25 | 136 | 136 | 132 | 133 | 384,000 |
| 2005/02/24 | 127 | 144 | 127 | 132 | 1,475,000 |
| 2005/02/23 | 125 | 126 | 124 | 126 | 27,000 |
| 2005/02/22 | 125 | 126 | 124 | 124 | 42,000 |
| 2005/02/21 | 127 | 127 | 125 | 125 | 20,000 |
| 2005/02/18 | 123 | 126 | 123 | 125 | 26,000 |
| 2005/02/17 | 124 | 127 | 123 | 123 | 96,000 |
| 2005/02/16 | 127 | 127 | 125 | 126 | 102,000 |
| 2005/02/15 | 127 | 127 | 126 | 127 | 89,000 |
| 2005/02/14 | 127 | 127 | 126 | 126 | 114,000 |
| 2005/02/10 | 127 | 128 | 127 | 128 | 60,000 |
| 2005/02/09 | 130 | 130 | 127 | 127 | 145,000 |
| 2005/02/08 | 129 | 129 | 128 | 129 | 67,000 |
| 2005/02/07 | 128 | 130 | 127 | 127 | 87,000 |
| 2005/02/04 | 128 | 128 | 126 | 126 | 80,000 |
| 2005/02/03 | 128 | 129 | 127 | 128 | 37,000 |
| 2005/02/02 | 129 | 130 | 127 | 128 | 104,000 |
| 2005/02/01 | 129 | 130 | 127 | 129 | 61,000 |
| 2005/01/31 | 128 | 128 | 126 | 127 | 53,000 |
| 2005/01/28 | 127 | 127 | 125 | 126 | 49,000 |
| 2005/01/27 | 129 | 129 | 127 | 127 | 59,000 |
| 2005/01/26 | 133 | 134 | 128 | 130 | 232,000 |
| 2005/01/25 | 128 | 138 | 128 | 130 | 580,000 |
| 2005/01/24 | 125 | 128 | 124 | 126 | 170,000 |
| 2005/01/21 | 120 | 123 | 120 | 123 | 64,000 |
| 2005/01/20 | 122 | 123 | 120 | 120 | 49,000 |
| 2005/01/19 | 124 | 124 | 121 | 122 | 56,000 |
| 2005/01/18 | 125 | 125 | 122 | 123 | 82,000 |
| 2005/01/17 | 123 | 125 | 123 | 124 | 45,000 |
| 2005/01/14 | 126 | 126 | 121 | 123 | 126,000 |
| 2005/01/13 | 126 | 128 | 125 | 128 | 92,000 |
| 2005/01/12 | 128 | 129 | 126 | 128 | 116,000 |
| 2005/01/11 | 127 | 130 | 126 | 128 | 145,000 |
| 2005/01/07 | 126 | 126 | 123 | 124 | 85,000 |
| 2005/01/06 | 121 | 123 | 119 | 123 | 129,000 |
| 2005/01/05 | 123 | 123 | 119 | 119 | 93,000 |
| 2005/01/04 | 122 | 125 | 122 | 123 | 115,000 |