1892 徳倉建設(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
2022-09-28---3,460-3,460
2022-09-27---3,460-3,460
2022-09-263,4553,4603,4553,4602003,460
2022-09-223,4553,4553,4553,4551003,455
2022-09-213,4553,4553,4553,4551003,455
2022-09-203,5253,5253,5253,5253003,525
2022-09-16---3,525-3,525
2022-09-153,5253,5253,5253,5252003,525
2022-09-14---3,525-3,525
2022-09-13---3,525-3,525
2022-09-123,4503,5253,4503,5252003,525
2022-09-09---3,510-3,510
2022-09-083,5103,5103,5103,5104003,510
2022-09-073,5603,5603,5603,5601003,560
2022-09-063,5603,5603,5603,5601003,560
2022-09-05---3,610-3,610
2022-09-02---3,610-3,610
2022-09-013,6103,6103,6103,6101003,610
2022-08-313,7503,8903,7503,8909003,890
2022-08-303,7503,7503,7503,7506003,750
2022-08-293,6253,8353,6253,7504003,750
2022-08-263,5553,5553,5553,5551003,555
2022-08-253,5503,5503,5503,5502003,550
2022-08-24---3,550-3,550
2022-08-23---3,550-3,550
2022-08-22---3,550-3,550
2022-08-19---3,550-3,550
2022-08-18---3,550-3,550
2022-08-17---3,550-3,550
2022-08-16---3,550-3,550
2022-08-153,5503,5503,5503,5504003,550
2022-08-12---3,550-3,550
2022-08-103,5503,5503,5503,5501003,550
2022-08-093,6003,6003,6003,6001003,600
2022-08-08---3,990-3,990
2022-08-05---3,990-3,990
2022-08-04---3,990-3,990
2022-08-03---3,990-3,990
2022-08-02---3,990-3,990
2022-08-01---3,990-3,990
2022-07-293,9903,9903,9903,9901,4003,990
2022-07-283,8603,9903,8603,9907003,990
2022-07-273,7503,7903,7503,7902,2003,790
2022-07-263,6703,7003,6703,7002003,700
2022-07-253,3803,4703,3803,4707003,470
2022-07-223,3653,4553,3653,3808003,380
2022-07-213,3703,3703,3703,3701003,370
2022-07-20---3,220-3,220
2022-07-19---3,220-3,220
2022-07-153,2203,2203,2203,2202003,220
2022-07-14---3,175-3,175
2022-07-133,1753,1753,1753,1751003,175
2022-07-123,2903,2903,2903,2901003,290
2022-07-11---3,155-3,155
2022-07-08---3,155-3,155
2022-07-073,2703,2703,1553,1552003,155
2022-07-063,2103,2103,2003,2005003,200
2022-07-05---3,200-3,200
2022-07-04---3,200-3,200
2022-07-013,2003,2003,2003,2001,2003,200
2022-06-303,2003,2003,2003,2002003,200
2022-06-29---3,200-3,200
2022-06-283,2003,2003,2003,2001003,200
2022-06-273,2703,2703,2703,2705003,270
2022-06-24---3,270-3,270
2022-06-23---3,270-3,270
2022-06-223,2703,2703,2703,2702003,270
2022-06-21---3,190-3,190
2022-06-203,1903,1903,1903,1901003,190
2022-06-17---3,250-3,250
2022-06-163,2503,2503,2503,2503003,250
2022-06-153,2503,2503,2503,2505003,250
2022-06-14---3,250-3,250
2022-06-13---3,250-3,250
2022-06-10---3,250-3,250
2022-06-09---3,250-3,250
2022-06-083,2503,2503,2503,2502003,250
2022-06-073,2003,2003,2003,2001003,200
2022-06-063,2003,2003,2003,2002003,200
2022-06-03---3,200-3,200
2022-06-023,2003,2003,2003,2002003,200
2022-06-013,1753,2003,1753,2002003,200
2022-05-31---3,170-3,170
2022-05-303,2253,2253,1703,1705003,170
2022-05-27---3,225-3,225
2022-05-263,2253,2253,2253,2251003,225
2022-05-253,3003,3003,3003,3004003,300
2022-05-243,3003,3003,3003,3002003,300
2022-05-23---3,160-3,160
2022-05-20---3,160-3,160
2022-05-193,1603,1603,1603,1604003,160
2022-05-183,1603,1603,1603,1602003,160
2022-05-173,1603,1603,1603,1601003,160
2022-05-163,1603,1603,1603,1601003,160
2022-05-13---3,160-3,160
2022-05-12---3,160-3,160
2022-05-113,1603,1603,1603,1601003,160
2022-05-10---3,160-3,160
2022-05-09---3,160-3,160
2022-05-063,1603,1603,1603,1601003,160
2022-05-02---3,160-3,160
2022-04-283,1603,1603,1603,1601003,160
2022-04-27---3,160-3,160
2022-04-26---3,160-3,160
2022-04-253,1603,1603,1603,1605003,160
2022-04-22---3,160-3,160
2022-04-21---3,160-3,160
2022-04-203,2903,2903,1553,1604003,160
2022-04-19---3,155-3,155
2022-04-18---3,155-3,155
2022-04-153,1553,1553,1553,1551003,155
2022-04-143,1203,1503,1203,1502003,150
2022-04-133,1503,1503,1503,1503003,150
2022-04-123,1503,1503,1503,1503003,150
2022-04-113,2003,2003,1503,1504003,150
2022-04-08---3,270-3,270
2022-04-07---3,270-3,270
2022-04-06---3,270-3,270
2022-04-05---3,270-3,270
2022-04-04---3,270-3,270
2022-04-01---3,270-3,270
2022-03-313,2703,2703,2703,2703003,270
2022-03-303,2703,2703,2703,2701003,270
2022-03-293,3503,3503,3503,3507003,350
2022-03-283,3503,3503,3503,3501003,350
2022-03-25---3,175-3,175
2022-03-24---3,175-3,175
2022-03-23---3,175-3,175
2022-03-223,1753,1753,1753,1752003,175
2022-03-183,1703,1703,1703,1703003,170
2022-03-173,1653,1653,1653,1652003,165
2022-03-16---3,130-3,130
2022-03-153,1003,1003,1003,1001003,100
2022-03-14---3,090-3,090
2022-03-11---3,090-3,090
2022-03-10---3,090-3,090
2022-03-093,0903,0903,0903,0902003,090
2022-03-08---3,090-3,090
2022-03-073,0903,0903,0903,0901003,090
2022-03-043,0853,0853,0853,0851003,085
2022-03-03---3,085-3,085
2022-03-02---3,085-3,085
2022-03-01---3,085-3,085
2022-02-283,0853,0853,0853,0851003,085
2022-02-25---3,055-3,055
2022-02-243,1703,1703,0553,0559003,055
2022-02-22---3,150-3,150
2022-02-213,2703,2703,1503,1507003,150
2022-02-183,2853,2853,2853,2852003,285
2022-02-17---3,290-3,290
2022-02-163,4053,4053,1903,2901,8003,290
2022-02-153,4053,4053,4053,4055003,405
2022-02-143,4303,4303,4053,4054003,405
2022-02-103,4303,4303,4303,4302003,430
2022-02-09---3,450-3,450
2022-02-083,4353,4503,4353,4505003,450
2022-02-07---3,430-3,430
2022-02-043,4303,4303,4303,4301003,430
2022-02-03---3,545-3,545
2022-02-02---3,545-3,545
2022-02-01---3,545-3,545
2022-01-313,5353,5453,5303,5459003,545
2022-01-28---3,530-3,530
2022-01-273,5503,5503,5303,5301,1003,530
2022-01-263,5453,5453,5453,5452003,545
2022-01-253,5353,5403,5353,5402003,540
2022-01-24---3,535-3,535
2022-01-21---3,535-3,535
2022-01-203,6003,6003,5353,5357003,535
2022-01-193,6053,6103,6003,6008003,600
2022-01-18---3,570-3,570
2022-01-17---3,570-3,570
2022-01-14---3,570-3,570
2022-01-13---3,570-3,570
2022-01-123,5703,5703,5703,5701003,570
2022-01-113,5703,5703,5703,5701003,570
2022-01-07---3,610-3,610
2022-01-06---3,610-3,610
2022-01-05---3,610-3,610
2022-01-04---3,610-3,610

分割・併合履歴 : [2017-09-27]1株→0.1株