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 |
|---|---|---|---|---|---|
| 2009/12/30 | 78 | 78 | 75 | 77 | 23,000 |
| 2009/12/29 | 77 | 78 | 76 | 76 | 39,000 |
| 2009/12/28 | 74 | 75 | 74 | 75 | 13,000 |
| 2009/12/25 | 76 | 76 | 75 | 75 | 11,000 |
| 2009/12/24 | 74 | 75 | 74 | 75 | 21,000 |
| 2009/12/22 | 75 | 75 | 74 | 74 | 15,000 |
| 2009/12/21 | 75 | 75 | 75 | 75 | 8,000 |
| 2009/12/18 | 73 | 75 | 73 | 75 | 12,000 |
| 2009/12/17 | 73 | 75 | 73 | 75 | 22,000 |
| 2009/12/16 | 74 | 76 | 74 | 76 | 16,000 |
| 2009/12/15 | 73 | 75 | 73 | 75 | 14,000 |
| 2009/12/14 | 73 | 74 | 71 | 74 | 64,000 |
| 2009/12/11 | 74 | 75 | 74 | 74 | 24,000 |
| 2009/12/10 | 74 | 75 | 74 | 74 | 12,000 |
| 2009/12/09 | 74 | 75 | 74 | 75 | 13,000 |
| 2009/12/08 | 77 | 77 | 77 | 77 | 2,000 |
| 2009/12/07 | 77 | 77 | 77 | 77 | 4,000 |
| 2009/12/04 | 77 | 77 | 76 | 77 | 17,000 |
| 2009/12/03 | 77 | 78 | 77 | 78 | 15,000 |
| 2009/12/02 | 75 | 77 | 75 | 77 | 8,000 |
| 2009/12/01 | 74 | 75 | 74 | 75 | 8,000 |
| 2009/11/30 | 72 | 73 | 72 | 73 | 11,000 |
| 2009/11/27 | 73 | 73 | 69 | 73 | 27,000 |
| 2009/11/26 | 74 | 74 | 74 | 74 | 4,000 |
| 2009/11/25 | 73 | 73 | 73 | 73 | 2,000 |
| 2009/11/24 | 75 | 75 | 74 | 74 | 11,000 |
| 2009/11/20 | 72 | 73 | 72 | 73 | 4,000 |
| 2009/11/19 | 73 | 73 | 70 | 71 | 10,000 |
| 2009/11/18 | 71 | 73 | 71 | 73 | 26,000 |
| 2009/11/17 | 76 | 76 | 74 | 74 | 12,000 |
| 2009/11/16 | 78 | 78 | 76 | 77 | 16,000 |
| 2009/11/13 | 78 | 79 | 77 | 79 | 19,000 |
| 2009/11/12 | 79 | 79 | 79 | 79 | 15,000 |
| 2009/11/11 | 80 | 80 | 79 | 80 | 22,000 |
| 2009/11/10 | 81 | 81 | 81 | 81 | 1,000 |
| 2009/11/09 | 78 | 79 | 78 | 79 | 14,000 |
| 2009/11/06 | 79 | 79 | 78 | 78 | 8,000 |
| 2009/11/05 | 80 | 80 | 76 | 77 | 58,000 |
| 2009/11/04 | 80 | 81 | 80 | 81 | 9,000 |
| 2009/11/02 | 83 | 83 | 81 | 81 | 9,000 |
| 2009/10/30 | 84 | 84 | 82 | 83 | 8,000 |
| 2009/10/29 | 84 | 84 | 82 | 83 | 40,000 |
| 2009/10/28 | 83 | 84 | 83 | 84 | 25,000 |
| 2009/10/27 | 86 | 86 | 84 | 84 | 35,000 |
| 2009/10/26 | 83 | 88 | 83 | 86 | 192,000 |
| 2009/10/23 | 87 | 91 | 81 | 83 | 1,333,000 |
| 2009/10/22 | 72 | 72 | 72 | 72 | 3,000 |
| 2009/10/20 | 73 | 74 | 72 | 74 | 5,000 |
| 2009/10/19 | 70 | 72 | 70 | 72 | 9,000 |
| 2009/10/16 | 74 | 74 | 72 | 72 | 18,000 |
| 2009/10/15 | 75 | 75 | 74 | 74 | 17,000 |
| 2009/10/14 | 76 | 76 | 74 | 74 | 21,000 |
| 2009/10/13 | 76 | 76 | 76 | 76 | 5,000 |
| 2009/10/09 | 76 | 76 | 74 | 75 | 4,000 |
| 2009/10/08 | 73 | 76 | 73 | 75 | 22,000 |
| 2009/10/07 | 72 | 74 | 71 | 73 | 34,000 |
| 2009/10/06 | 70 | 70 | 70 | 70 | 5,000 |
| 2009/10/05 | 70 | 71 | 70 | 70 | 33,000 |
| 2009/10/02 | 71 | 71 | 69 | 70 | 20,000 |
| 2009/10/01 | 76 | 76 | 74 | 74 | 13,000 |
| 2009/09/30 | 77 | 77 | 76 | 76 | 5,000 |
| 2009/09/29 | 75 | 75 | 75 | 75 | 3,000 |
| 2009/09/28 | 76 | 76 | 73 | 74 | 36,000 |
| 2009/09/25 | 74 | 76 | 73 | 76 | 25,000 |
| 2009/09/24 | 73 | 76 | 73 | 75 | 36,000 |
| 2009/09/18 | 78 | 78 | 71 | 77 | 75,000 |
| 2009/09/17 | 78 | 80 | 78 | 78 | 17,000 |
| 2009/09/16 | 77 | 79 | 77 | 79 | 6,000 |
| 2009/09/15 | 80 | 80 | 76 | 77 | 44,000 |
| 2009/09/14 | 81 | 82 | 79 | 79 | 31,000 |
| 2009/09/11 | 82 | 82 | 80 | 81 | 30,000 |
| 2009/09/10 | 81 | 84 | 81 | 82 | 22,000 |
| 2009/09/09 | 79 | 81 | 79 | 81 | 28,000 |
| 2009/09/08 | 80 | 80 | 78 | 79 | 30,000 |
| 2009/09/07 | 82 | 82 | 81 | 81 | 9,000 |
| 2009/09/04 | 84 | 84 | 81 | 82 | 48,000 |
| 2009/09/03 | 84 | 85 | 84 | 85 | 17,000 |
| 2009/09/02 | 85 | 85 | 83 | 85 | 32,000 |
| 2009/09/01 | 87 | 87 | 85 | 87 | 47,000 |
| 2009/08/31 | 89 | 90 | 86 | 86 | 64,000 |
| 2009/08/28 | 89 | 91 | 88 | 89 | 48,000 |
| 2009/08/27 | 88 | 91 | 86 | 88 | 126,000 |
| 2009/08/26 | 87 | 89 | 87 | 89 | 35,000 |
| 2009/08/25 | 86 | 87 | 85 | 87 | 36,000 |
| 2009/08/24 | 87 | 88 | 86 | 86 | 64,000 |
| 2009/08/21 | 87 | 87 | 85 | 85 | 39,000 |
| 2009/08/20 | 85 | 87 | 84 | 87 | 43,000 |
| 2009/08/19 | 87 | 87 | 81 | 84 | 131,000 |
| 2009/08/18 | 85 | 87 | 84 | 87 | 77,000 |
| 2009/08/17 | 90 | 90 | 87 | 87 | 65,000 |
| 2009/08/14 | 94 | 95 | 88 | 89 | 190,000 |
| 2009/08/13 | 87 | 94 | 86 | 94 | 342,000 |
| 2009/08/12 | 86 | 86 | 82 | 86 | 182,000 |
| 2009/08/11 | 83 | 85 | 83 | 85 | 114,000 |
| 2009/08/10 | 80 | 82 | 80 | 82 | 58,000 |
| 2009/08/07 | 80 | 80 | 80 | 80 | 10,000 |
| 2009/08/06 | 78 | 79 | 78 | 79 | 10,000 |
| 2009/08/05 | 79 | 79 | 77 | 77 | 16,000 |
| 2009/08/04 | 80 | 80 | 79 | 79 | 16,000 |
| 2009/08/03 | 79 | 79 | 79 | 79 | 9,000 |
| 2009/07/31 | 80 | 81 | 79 | 79 | 20,000 |
| 2009/07/30 | 79 | 79 | 78 | 78 | 14,000 |
| 2009/07/29 | 77 | 79 | 76 | 78 | 25,000 |
| 2009/07/28 | 77 | 77 | 76 | 76 | 13,000 |
| 2009/07/27 | 76 | 78 | 76 | 78 | 16,000 |
| 2009/07/24 | 77 | 77 | 76 | 76 | 14,000 |
| 2009/07/23 | 76 | 76 | 76 | 76 | 8,000 |
| 2009/07/22 | 75 | 77 | 74 | 76 | 13,000 |
| 2009/07/21 | 76 | 77 | 76 | 76 | 13,000 |
| 2009/07/17 | 73 | 73 | 73 | 73 | 5,000 |
| 2009/07/16 | 75 | 75 | 75 | 75 | 10,000 |
| 2009/07/15 | 74 | 74 | 74 | 74 | 14,000 |
| 2009/07/14 | 74 | 75 | 72 | 75 | 37,000 |
| 2009/07/13 | 75 | 76 | 71 | 75 | 138,000 |
| 2009/07/10 | 75 | 77 | 73 | 75 | 30,000 |
| 2009/07/09 | 76 | 76 | 75 | 75 | 16,000 |
| 2009/07/08 | 77 | 77 | 76 | 77 | 64,000 |
| 2009/07/07 | 82 | 82 | 79 | 79 | 70,000 |
| 2009/07/06 | 81 | 82 | 81 | 82 | 49,000 |
| 2009/07/03 | 81 | 83 | 80 | 82 | 99,000 |
| 2009/07/02 | 83 | 84 | 82 | 82 | 84,000 |
| 2009/07/01 | 81 | 82 | 80 | 81 | 56,000 |
| 2009/06/30 | 80 | 80 | 79 | 80 | 33,000 |
| 2009/06/29 | 80 | 80 | 79 | 79 | 23,000 |
| 2009/06/26 | 80 | 80 | 78 | 79 | 21,000 |
| 2009/06/25 | 79 | 79 | 79 | 79 | 23,000 |
| 2009/06/24 | 78 | 79 | 78 | 78 | 32,000 |
| 2009/06/23 | 79 | 79 | 78 | 79 | 59,000 |
| 2009/06/22 | 78 | 80 | 78 | 80 | 54,000 |
| 2009/06/19 | 82 | 82 | 79 | 79 | 98,000 |
| 2009/06/18 | 81 | 81 | 79 | 81 | 97,000 |
| 2009/06/17 | 78 | 84 | 78 | 81 | 182,000 |
| 2009/06/16 | 78 | 79 | 78 | 78 | 78,000 |
| 2009/06/15 | 78 | 81 | 78 | 80 | 181,000 |
| 2009/06/12 | 79 | 80 | 76 | 77 | 135,000 |
| 2009/06/11 | 75 | 86 | 75 | 77 | 930,000 |
| 2009/06/10 | 75 | 76 | 75 | 75 | 44,000 |
| 2009/06/09 | 76 | 78 | 73 | 74 | 146,000 |
| 2009/06/08 | 72 | 75 | 72 | 75 | 87,000 |
| 2009/06/05 | 71 | 73 | 70 | 71 | 83,000 |
| 2009/06/04 | 68 | 74 | 68 | 71 | 200,000 |
| 2009/06/03 | 67 | 68 | 67 | 68 | 20,000 |
| 2009/06/02 | 67 | 68 | 67 | 68 | 45,000 |
| 2009/06/01 | 69 | 69 | 66 | 66 | 59,000 |
| 2009/05/29 | 68 | 68 | 67 | 68 | 17,000 |
| 2009/05/28 | 68 | 68 | 67 | 68 | 34,000 |
| 2009/05/27 | 70 | 70 | 68 | 68 | 69,000 |
| 2009/05/26 | 68 | 70 | 68 | 69 | 127,000 |
| 2009/05/25 | 67 | 68 | 66 | 68 | 46,000 |
| 2009/05/22 | 68 | 68 | 65 | 67 | 59,000 |
| 2009/05/21 | 71 | 71 | 67 | 67 | 139,000 |
| 2009/05/20 | 71 | 79 | 68 | 70 | 975,000 |
| 2009/05/19 | 63 | 68 | 62 | 66 | 116,000 |
| 2009/05/18 | 61 | 62 | 60 | 61 | 24,000 |
| 2009/05/15 | 60 | 61 | 60 | 60 | 9,000 |
| 2009/05/14 | 62 | 62 | 59 | 60 | 17,000 |
| 2009/05/13 | 62 | 62 | 62 | 62 | 12,000 |
| 2009/05/12 | 61 | 63 | 61 | 62 | 13,000 |
| 2009/05/11 | 61 | 63 | 61 | 62 | 15,000 |
| 2009/05/08 | 62 | 62 | 60 | 61 | 19,000 |
| 2009/05/07 | 61 | 62 | 60 | 60 | 26,000 |
| 2009/05/01 | 61 | 61 | 60 | 61 | 31,000 |
| 2009/04/30 | 59 | 59 | 58 | 58 | 25,000 |
| 2009/04/28 | 58 | 58 | 57 | 58 | 13,000 |
| 2009/04/27 | 58 | 58 | 56 | 58 | 20,000 |
| 2009/04/24 | 56 | 57 | 55 | 56 | 10,000 |
| 2009/04/23 | 56 | 56 | 55 | 55 | 16,000 |
| 2009/04/22 | 57 | 57 | 56 | 56 | 15,000 |
| 2009/04/21 | 57 | 57 | 57 | 57 | 4,000 |
| 2009/04/20 | 56 | 58 | 56 | 58 | 21,000 |
| 2009/04/17 | 59 | 59 | 58 | 58 | 4,000 |
| 2009/04/16 | 58 | 60 | 58 | 59 | 23,000 |
| 2009/04/15 | 58 | 59 | 58 | 58 | 25,000 |
| 2009/04/14 | 63 | 63 | 56 | 61 | 62,000 |
| 2009/04/13 | 63 | 64 | 61 | 61 | 26,000 |
| 2009/04/10 | 61 | 64 | 60 | 60 | 8,000 |
| 2009/04/09 | 60 | 63 | 60 | 61 | 21,000 |
| 2009/04/08 | 59 | 63 | 58 | 58 | 48,000 |
| 2009/04/07 | 56 | 60 | 55 | 60 | 23,000 |
| 2009/04/06 | 57 | 58 | 56 | 56 | 22,000 |
| 2009/04/03 | 56 | 57 | 55 | 55 | 18,000 |
| 2009/04/02 | 57 | 57 | 55 | 57 | 11,000 |
| 2009/04/01 | 57 | 57 | 56 | 57 | 17,000 |
| 2009/03/31 | 56 | 56 | 53 | 53 | 5,000 |
| 2009/03/30 | 56 | 56 | 55 | 55 | 11,000 |
| 2009/03/27 | 54 | 54 | 53 | 53 | 20,000 |
| 2009/03/26 | 54 | 54 | 53 | 53 | 4,000 |
| 2009/03/25 | 53 | 54 | 52 | 54 | 21,000 |
| 2009/03/24 | 53 | 53 | 53 | 53 | 5,000 |
| 2009/03/23 | 51 | 54 | 51 | 51 | 53,000 |
| 2009/03/19 | 51 | 51 | 49 | 50 | 16,000 |
| 2009/03/18 | 50 | 50 | 50 | 50 | 2,000 |
| 2009/03/17 | 50 | 53 | 50 | 50 | 13,000 |
| 2009/03/16 | 51 | 52 | 49 | 51 | 15,000 |
| 2009/03/13 | 47 | 48 | 47 | 48 | 14,000 |
| 2009/03/12 | 47 | 49 | 47 | 49 | 6,000 |
| 2009/03/11 | 46 | 46 | 46 | 46 | 4,000 |
| 2009/03/10 | 48 | 48 | 46 | 46 | 10,000 |
| 2009/03/09 | 46 | 48 | 46 | 46 | 6,000 |
| 2009/03/06 | 46 | 46 | 46 | 46 | 2,000 |
| 2009/03/05 | 46 | 47 | 46 | 47 | 2,000 |
| 2009/03/04 | 47 | 47 | 46 | 46 | 5,000 |
| 2009/03/03 | 45 | 45 | 45 | 45 | 4,000 |
| 2009/03/02 | 46 | 46 | 45 | 45 | 11,000 |
| 2009/02/27 | 48 | 48 | 47 | 47 | 3,000 |
| 2009/02/26 | 46 | 47 | 46 | 47 | 6,000 |
| 2009/02/25 | 45 | 46 | 45 | 46 | 5,000 |
| 2009/02/24 | 44 | 45 | 44 | 45 | 14,000 |
| 2009/02/23 | 42 | 47 | 42 | 47 | 70,000 |
| 2009/02/20 | 52 | 52 | 51 | 51 | 3,000 |
| 2009/02/19 | 51 | 53 | 51 | 52 | 9,000 |
| 2009/02/18 | 52 | 52 | 50 | 50 | 8,000 |
| 2009/02/17 | 56 | 56 | 53 | 53 | 5,000 |
| 2009/02/16 | 53 | 56 | 53 | 56 | 10,000 |
| 2009/02/13 | 54 | 56 | 54 | 56 | 5,000 |
| 2009/02/12 | 58 | 58 | 57 | 57 | 6,000 |
| 2009/02/10 | 55 | 55 | 55 | 55 | 7,000 |
| 2009/02/09 | 59 | 59 | 57 | 57 | 9,000 |
| 2009/02/06 | 58 | 59 | 57 | 59 | 6,000 |
| 2009/02/05 | 59 | 59 | 57 | 57 | 4,000 |
| 2009/02/04 | 59 | 59 | 59 | 59 | 2,000 |
| 2009/02/03 | 56 | 59 | 56 | 59 | 3,000 |
| 2009/01/30 | 58 | 58 | 56 | 56 | 9,000 |
| 2009/01/29 | 60 | 60 | 58 | 58 | 3,000 |
| 2009/01/28 | 60 | 60 | 60 | 60 | 7,000 |
| 2009/01/27 | 59 | 60 | 58 | 58 | 6,000 |
| 2009/01/26 | 62 | 62 | 62 | 62 | 5,000 |
| 2009/01/23 | 59 | 59 | 58 | 58 | 4,000 |
| 2009/01/22 | 58 | 58 | 58 | 58 | 2,000 |
| 2009/01/20 | 63 | 64 | 59 | 59 | 13,000 |
| 2009/01/19 | 63 | 63 | 60 | 62 | 7,000 |
| 2009/01/16 | 61 | 61 | 61 | 61 | 2,000 |
| 2009/01/14 | 64 | 64 | 64 | 64 | 8,000 |
| 2009/01/13 | 58 | 58 | 57 | 57 | 4,000 |
| 2009/01/09 | 62 | 62 | 61 | 61 | 4,000 |
| 2009/01/08 | 63 | 63 | 61 | 61 | 6,000 |
| 2009/01/07 | 64 | 64 | 63 | 64 | 3,000 |
| 2009/01/06 | 64 | 64 | 63 | 64 | 7,000 |
| 2009/01/05 | 67 | 67 | 65 | 65 | 3,000 |