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 |
|---|---|---|---|---|---|
| 2006/12/29 | 165 | 165 | 161 | 163 | 43,000 |
| 2006/12/28 | 176 | 176 | 160 | 164 | 295,000 |
| 2006/12/27 | 182 | 183 | 175 | 176 | 108,000 |
| 2006/12/26 | 183 | 183 | 176 | 179 | 173,000 |
| 2006/12/25 | 170 | 182 | 170 | 182 | 405,000 |
| 2006/12/22 | 175 | 177 | 167 | 167 | 296,000 |
| 2006/12/21 | 161 | 175 | 161 | 174 | 289,000 |
| 2006/12/20 | 161 | 165 | 160 | 160 | 43,000 |
| 2006/12/19 | 169 | 171 | 161 | 163 | 82,000 |
| 2006/12/18 | 167 | 174 | 167 | 171 | 194,000 |
| 2006/12/15 | 159 | 164 | 159 | 164 | 19,000 |
| 2006/12/14 | 166 | 166 | 159 | 160 | 32,000 |
| 2006/12/13 | 161 | 171 | 161 | 164 | 165,000 |
| 2006/12/12 | 160 | 166 | 156 | 166 | 204,000 |
| 2006/12/11 | 142 | 162 | 142 | 162 | 259,000 |
| 2006/12/08 | 141 | 142 | 141 | 141 | 9,000 |
| 2006/12/07 | 142 | 142 | 141 | 142 | 18,000 |
| 2006/12/06 | 143 | 144 | 140 | 141 | 26,000 |
| 2006/12/05 | 147 | 147 | 144 | 144 | 20,000 |
| 2006/12/04 | 141 | 146 | 141 | 146 | 16,000 |
| 2006/12/01 | 142 | 145 | 142 | 145 | 51,000 |
| 2006/11/30 | 156 | 156 | 141 | 145 | 75,000 |
| 2006/11/29 | 143 | 153 | 143 | 151 | 121,000 |
| 2006/11/28 | 135 | 141 | 134 | 141 | 44,000 |
| 2006/11/27 | 131 | 139 | 131 | 137 | 53,000 |
| 2006/11/24 | 133 | 134 | 130 | 134 | 54,000 |
| 2006/11/22 | 119 | 128 | 115 | 128 | 102,000 |
| 2006/11/21 | 128 | 135 | 124 | 124 | 60,000 |
| 2006/11/20 | 140 | 140 | 127 | 127 | 78,000 |
| 2006/11/17 | 146 | 147 | 142 | 143 | 54,000 |
| 2006/11/16 | 147 | 150 | 147 | 148 | 20,000 |
| 2006/11/15 | 149 | 150 | 146 | 148 | 29,000 |
| 2006/11/14 | 146 | 147 | 145 | 146 | 15,000 |
| 2006/11/13 | 145 | 146 | 142 | 144 | 41,000 |
| 2006/11/10 | 149 | 149 | 148 | 148 | 21,000 |
| 2006/11/09 | 151 | 151 | 148 | 149 | 35,000 |
| 2006/11/08 | 154 | 154 | 151 | 151 | 17,000 |
| 2006/11/07 | 157 | 157 | 153 | 154 | 25,000 |
| 2006/11/06 | 152 | 153 | 145 | 152 | 43,000 |
| 2006/11/02 | 154 | 155 | 153 | 153 | 32,000 |
| 2006/11/01 | 156 | 158 | 154 | 154 | 49,000 |
| 2006/10/31 | 154 | 156 | 153 | 154 | 40,000 |
| 2006/10/30 | 157 | 157 | 154 | 154 | 65,000 |
| 2006/10/27 | 158 | 159 | 157 | 157 | 53,000 |
| 2006/10/26 | 162 | 162 | 159 | 159 | 29,000 |
| 2006/10/25 | 158 | 162 | 156 | 162 | 59,000 |
| 2006/10/24 | 163 | 163 | 158 | 159 | 57,000 |
| 2006/10/23 | 165 | 165 | 162 | 163 | 90,000 |
| 2006/10/20 | 168 | 177 | 161 | 165 | 794,000 |
| 2006/10/19 | 153 | 172 | 153 | 171 | 277,000 |
| 2006/10/18 | 153 | 153 | 149 | 151 | 23,000 |
| 2006/10/17 | 157 | 157 | 152 | 153 | 49,000 |
| 2006/10/16 | 151 | 154 | 151 | 153 | 35,000 |
| 2006/10/13 | 147 | 149 | 146 | 149 | 20,000 |
| 2006/10/12 | 144 | 148 | 144 | 146 | 35,000 |
| 2006/10/11 | 148 | 148 | 144 | 144 | 56,000 |
| 2006/10/10 | 150 | 152 | 149 | 149 | 72,000 |
| 2006/10/06 | 159 | 159 | 154 | 155 | 88,000 |
| 2006/10/05 | 158 | 161 | 155 | 158 | 75,000 |
| 2006/10/04 | 165 | 165 | 155 | 155 | 214,000 |
| 2006/10/03 | 157 | 177 | 157 | 167 | 936,000 |
| 2006/10/02 | 151 | 156 | 150 | 156 | 120,000 |
| 2006/09/29 | 148 | 150 | 148 | 150 | 102,000 |
| 2006/09/28 | 146 | 148 | 146 | 147 | 68,000 |
| 2006/09/27 | 147 | 150 | 145 | 147 | 72,000 |
| 2006/09/26 | 150 | 152 | 144 | 144 | 41,000 |
| 2006/09/25 | 154 | 154 | 152 | 152 | 22,000 |
| 2006/09/22 | 156 | 157 | 153 | 154 | 52,000 |
| 2006/09/21 | 158 | 162 | 155 | 158 | 127,000 |
| 2006/09/20 | 160 | 160 | 152 | 153 | 93,000 |
| 2006/09/19 | 161 | 163 | 161 | 162 | 77,000 |
| 2006/09/15 | 165 | 168 | 161 | 166 | 76,000 |
| 2006/09/14 | 172 | 172 | 163 | 168 | 159,000 |
| 2006/09/13 | 190 | 195 | 174 | 174 | 760,000 |
| 2006/09/12 | 175 | 185 | 175 | 183 | 579,000 |
| 2006/09/11 | 173 | 178 | 170 | 178 | 228,000 |
| 2006/09/08 | 170 | 173 | 166 | 173 | 89,000 |
| 2006/09/07 | 173 | 176 | 170 | 172 | 63,000 |
| 2006/09/06 | 172 | 174 | 169 | 173 | 128,000 |
| 2006/09/05 | 171 | 173 | 168 | 171 | 115,000 |
| 2006/09/04 | 169 | 180 | 166 | 171 | 310,000 |
| 2006/09/01 | 166 | 169 | 164 | 164 | 71,000 |
| 2006/08/31 | 173 | 173 | 168 | 169 | 126,000 |
| 2006/08/30 | 174 | 174 | 170 | 172 | 75,000 |
| 2006/08/29 | 170 | 177 | 167 | 177 | 147,000 |
| 2006/08/28 | 178 | 179 | 170 | 170 | 279,000 |
| 2006/08/25 | 190 | 202 | 176 | 183 | 2,560,000 |
| 2006/08/24 | 175 | 178 | 172 | 175 | 279,000 |
| 2006/08/23 | 187 | 193 | 172 | 180 | 765,000 |
| 2006/08/22 | 196 | 213 | 180 | 185 | 7,711,000 |
| 2006/08/21 | 162 | 186 | 159 | 186 | 2,171,000 |
| 2006/08/18 | 134 | 138 | 133 | 136 | 54,000 |
| 2006/08/17 | 135 | 136 | 132 | 133 | 63,000 |
| 2006/08/16 | 133 | 136 | 129 | 130 | 90,000 |
| 2006/08/15 | 128 | 131 | 128 | 130 | 70,000 |
| 2006/08/14 | 121 | 131 | 121 | 126 | 74,000 |
| 2006/08/11 | 122 | 123 | 120 | 121 | 29,000 |
| 2006/08/10 | 118 | 121 | 118 | 120 | 17,000 |
| 2006/08/09 | 118 | 118 | 117 | 117 | 22,000 |
| 2006/08/08 | 118 | 120 | 117 | 117 | 29,000 |
| 2006/08/07 | 127 | 127 | 122 | 122 | 24,000 |
| 2006/08/04 | 126 | 127 | 123 | 124 | 47,000 |
| 2006/08/03 | 125 | 126 | 124 | 125 | 72,000 |
| 2006/08/02 | 120 | 124 | 119 | 124 | 35,000 |
| 2006/08/01 | 122 | 123 | 120 | 120 | 15,000 |
| 2006/07/31 | 123 | 125 | 120 | 120 | 69,000 |
| 2006/07/28 | 116 | 123 | 115 | 123 | 49,000 |
| 2006/07/27 | 116 | 116 | 107 | 113 | 104,000 |
| 2006/07/26 | 125 | 126 | 116 | 119 | 104,000 |
| 2006/07/25 | 129 | 129 | 122 | 123 | 54,000 |
| 2006/07/24 | 128 | 129 | 116 | 129 | 115,000 |
| 2006/07/21 | 128 | 133 | 126 | 133 | 46,000 |
| 2006/07/20 | 130 | 138 | 128 | 131 | 80,000 |
| 2006/07/19 | 128 | 132 | 126 | 126 | 64,000 |
| 2006/07/18 | 136 | 139 | 133 | 136 | 38,000 |
| 2006/07/14 | 142 | 144 | 140 | 144 | 17,000 |
| 2006/07/13 | 142 | 147 | 139 | 147 | 43,000 |
| 2006/07/12 | 145 | 145 | 142 | 143 | 20,000 |
| 2006/07/11 | 149 | 149 | 145 | 147 | 39,000 |
| 2006/07/10 | 144 | 150 | 140 | 150 | 74,000 |
| 2006/07/07 | 152 | 152 | 138 | 146 | 197,000 |
| 2006/07/06 | 155 | 155 | 149 | 155 | 129,000 |
| 2006/07/05 | 158 | 158 | 157 | 157 | 14,000 |
| 2006/07/04 | 162 | 162 | 160 | 160 | 38,000 |
| 2006/07/03 | 163 | 163 | 158 | 161 | 31,000 |
| 2006/06/30 | 164 | 166 | 162 | 164 | 40,000 |
| 2006/06/29 | 164 | 164 | 160 | 163 | 58,000 |
| 2006/06/28 | 162 | 164 | 160 | 161 | 24,000 |
| 2006/06/27 | 162 | 167 | 161 | 166 | 49,000 |
| 2006/06/26 | 158 | 161 | 157 | 160 | 21,000 |
| 2006/06/23 | 157 | 159 | 156 | 159 | 13,000 |
| 2006/06/22 | 157 | 160 | 157 | 157 | 27,000 |
| 2006/06/21 | 160 | 160 | 156 | 159 | 27,000 |
| 2006/06/20 | 158 | 160 | 156 | 158 | 25,000 |
| 2006/06/19 | 156 | 162 | 156 | 160 | 52,000 |
| 2006/06/16 | 153 | 174 | 152 | 161 | 346,000 |
| 2006/06/15 | 151 | 152 | 148 | 148 | 26,000 |
| 2006/06/14 | 142 | 149 | 142 | 147 | 17,000 |
| 2006/06/13 | 142 | 148 | 142 | 144 | 18,000 |
| 2006/06/12 | 139 | 145 | 135 | 145 | 22,000 |
| 2006/06/09 | 138 | 143 | 135 | 140 | 50,000 |
| 2006/06/08 | 140 | 140 | 134 | 137 | 68,000 |
| 2006/06/07 | 151 | 153 | 145 | 145 | 53,000 |
| 2006/06/06 | 151 | 153 | 148 | 153 | 18,000 |
| 2006/06/05 | 151 | 154 | 151 | 152 | 101,000 |
| 2006/06/02 | 153 | 160 | 141 | 155 | 70,000 |
| 2006/06/01 | 160 | 162 | 153 | 154 | 127,000 |
| 2006/05/31 | 160 | 160 | 153 | 157 | 57,000 |
| 2006/05/30 | 170 | 170 | 163 | 165 | 21,000 |
| 2006/05/29 | 178 | 178 | 170 | 170 | 51,000 |
| 2006/05/26 | 175 | 179 | 174 | 175 | 24,000 |
| 2006/05/25 | 179 | 182 | 173 | 173 | 83,000 |
| 2006/05/24 | 185 | 192 | 183 | 184 | 58,000 |
| 2006/05/23 | 177 | 186 | 177 | 185 | 53,000 |
| 2006/05/22 | 181 | 186 | 178 | 178 | 27,000 |
| 2006/05/19 | 171 | 177 | 171 | 176 | 20,000 |
| 2006/05/18 | 170 | 174 | 169 | 174 | 36,000 |
| 2006/05/17 | 178 | 179 | 173 | 177 | 35,000 |
| 2006/05/16 | 184 | 185 | 177 | 183 | 21,000 |
| 2006/05/15 | 184 | 188 | 184 | 187 | 37,000 |
| 2006/05/12 | 188 | 192 | 184 | 190 | 18,000 |
| 2006/05/11 | 200 | 200 | 193 | 193 | 16,000 |
| 2006/05/10 | 200 | 202 | 197 | 202 | 13,000 |
| 2006/05/09 | 203 | 205 | 198 | 201 | 30,000 |
| 2006/05/08 | 200 | 202 | 200 | 202 | 19,000 |
| 2006/05/02 | 196 | 206 | 195 | 196 | 116,000 |
| 2006/05/01 | 195 | 201 | 192 | 195 | 91,000 |
| 2006/04/28 | 192 | 195 | 190 | 195 | 33,000 |
| 2006/04/27 | 191 | 194 | 191 | 191 | 19,000 |
| 2006/04/26 | 188 | 190 | 187 | 189 | 47,000 |
| 2006/04/25 | 185 | 190 | 185 | 190 | 39,000 |
| 2006/04/24 | 189 | 190 | 183 | 183 | 154,000 |
| 2006/04/21 | 194 | 196 | 192 | 193 | 62,000 |
| 2006/04/20 | 198 | 198 | 193 | 194 | 26,000 |
| 2006/04/19 | 202 | 202 | 196 | 199 | 18,000 |
| 2006/04/18 | 193 | 202 | 193 | 200 | 33,000 |
| 2006/04/17 | 209 | 209 | 190 | 203 | 213,000 |
| 2006/04/14 | 210 | 210 | 208 | 210 | 27,000 |
| 2006/04/13 | 209 | 213 | 209 | 210 | 52,000 |
| 2006/04/12 | 210 | 210 | 209 | 210 | 109,000 |
| 2006/04/11 | 215 | 215 | 210 | 213 | 29,000 |
| 2006/04/10 | 213 | 215 | 210 | 215 | 126,000 |
| 2006/04/07 | 218 | 218 | 215 | 216 | 98,000 |
| 2006/04/06 | 218 | 222 | 215 | 219 | 137,000 |
| 2006/04/05 | 210 | 226 | 209 | 217 | 615,000 |
| 2006/04/04 | 209 | 211 | 207 | 209 | 42,000 |
| 2006/04/03 | 209 | 211 | 207 | 208 | 108,000 |
| 2006/03/31 | 201 | 225 | 201 | 210 | 650,000 |
| 2006/03/30 | 201 | 203 | 198 | 199 | 90,000 |
| 2006/03/29 | 203 | 203 | 197 | 198 | 202,000 |
| 2006/03/28 | 186 | 204 | 185 | 204 | 336,000 |
| 2006/03/27 | 185 | 188 | 180 | 185 | 52,000 |
| 2006/03/24 | 187 | 188 | 185 | 188 | 35,000 |
| 2006/03/23 | 189 | 190 | 186 | 188 | 50,000 |
| 2006/03/22 | 185 | 190 | 183 | 188 | 105,000 |
| 2006/03/20 | 188 | 195 | 184 | 187 | 232,000 |
| 2006/03/17 | 175 | 202 | 175 | 187 | 798,000 |
| 2006/03/16 | 181 | 181 | 175 | 177 | 40,000 |
| 2006/03/15 | 184 | 184 | 179 | 179 | 21,000 |
| 2006/03/14 | 181 | 181 | 177 | 178 | 32,000 |
| 2006/03/13 | 181 | 181 | 178 | 179 | 33,000 |
| 2006/03/10 | 180 | 182 | 176 | 177 | 60,000 |
| 2006/03/09 | 173 | 176 | 173 | 175 | 33,000 |
| 2006/03/08 | 172 | 172 | 171 | 172 | 22,000 |
| 2006/03/07 | 170 | 177 | 170 | 175 | 31,000 |
| 2006/03/06 | 172 | 173 | 167 | 173 | 72,000 |
| 2006/03/03 | 174 | 180 | 170 | 180 | 204,000 |
| 2006/03/02 | 179 | 179 | 175 | 177 | 32,000 |
| 2006/03/01 | 178 | 182 | 175 | 178 | 115,000 |
| 2006/02/28 | 186 | 186 | 179 | 183 | 75,000 |
| 2006/02/27 | 187 | 189 | 182 | 183 | 116,000 |
| 2006/02/24 | 183 | 186 | 181 | 186 | 134,000 |
| 2006/02/23 | 178 | 185 | 175 | 185 | 286,000 |
| 2006/02/22 | 170 | 184 | 168 | 173 | 539,000 |
| 2006/02/21 | 147 | 165 | 145 | 165 | 223,000 |
| 2006/02/20 | 170 | 170 | 135 | 140 | 475,000 |
| 2006/02/17 | 191 | 191 | 170 | 170 | 283,000 |
| 2006/02/16 | 200 | 201 | 190 | 192 | 93,000 |
| 2006/02/15 | 194 | 200 | 190 | 195 | 174,000 |
| 2006/02/14 | 190 | 195 | 170 | 190 | 175,000 |
| 2006/02/13 | 215 | 215 | 196 | 198 | 258,000 |
| 2006/02/10 | 220 | 221 | 196 | 210 | 210,000 |
| 2006/02/09 | 218 | 229 | 217 | 217 | 259,000 |
| 2006/02/08 | 217 | 221 | 215 | 219 | 155,000 |
| 2006/02/07 | 215 | 219 | 215 | 218 | 123,000 |
| 2006/02/06 | 217 | 217 | 212 | 212 | 73,000 |
| 2006/02/03 | 213 | 216 | 212 | 214 | 50,000 |
| 2006/02/02 | 214 | 219 | 214 | 214 | 50,000 |
| 2006/02/01 | 217 | 220 | 209 | 214 | 129,000 |
| 2006/01/31 | 222 | 223 | 218 | 218 | 65,000 |
| 2006/01/30 | 222 | 224 | 217 | 220 | 140,000 |
| 2006/01/27 | 216 | 220 | 214 | 217 | 165,000 |
| 2006/01/26 | 217 | 222 | 212 | 216 | 58,000 |
| 2006/01/25 | 210 | 214 | 209 | 212 | 67,000 |
| 2006/01/24 | 205 | 210 | 202 | 207 | 124,000 |
| 2006/01/23 | 211 | 211 | 195 | 209 | 234,000 |
| 2006/01/20 | 219 | 225 | 211 | 219 | 362,000 |
| 2006/01/19 | 201 | 219 | 195 | 213 | 310,000 |
| 2006/01/18 | 230 | 230 | 180 | 201 | 377,000 |
| 2006/01/17 | 245 | 247 | 236 | 236 | 180,000 |
| 2006/01/16 | 242 | 252 | 236 | 247 | 598,000 |
| 2006/01/13 | 232 | 242 | 229 | 237 | 227,000 |
| 2006/01/12 | 237 | 238 | 228 | 235 | 142,000 |
| 2006/01/11 | 241 | 241 | 230 | 236 | 165,000 |
| 2006/01/10 | 239 | 243 | 238 | 240 | 225,000 |
| 2006/01/06 | 232 | 236 | 227 | 236 | 132,000 |
| 2006/01/05 | 235 | 242 | 235 | 235 | 400,000 |
| 2006/01/04 | 230 | 233 | 227 | 232 | 183,000 |