1892 徳倉建設(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
2023-03-303,1803,1953,1103,1953003,195
2023-03-293,4003,4003,4003,4002003,400
2023-03-283,4203,4203,4203,4201003,420
2023-03-273,5153,5153,4603,4607003,460
2023-03-243,3103,5203,3103,5201,1003,520
2023-03-233,3003,3003,3003,3002003,300
2023-03-223,3303,3303,3003,3006003,300
2023-03-203,3603,3603,3253,3252003,325
2023-03-173,3603,3603,3603,3601003,360
2023-03-163,3603,3603,3603,3601003,360
2023-03-153,3553,3603,3553,3601,0003,360
2023-03-143,4303,4303,3253,3557003,355
2023-03-133,4303,4303,4303,4302003,430
2023-03-103,5953,6403,5953,6408003,640
2023-03-093,3753,3903,3753,3903003,390
2023-03-083,3653,4703,3653,4709003,470
2023-03-073,4203,5553,4203,5556003,555
2023-03-06---3,420-3,420
2023-03-033,3103,4203,3103,4202003,420
2023-03-023,3103,3103,3103,3101003,310
2023-03-013,3103,3103,3103,3101003,310
2023-02-283,3103,3103,3103,3105003,310
2023-02-273,3103,3103,3103,3103003,310
2023-02-243,3103,3103,3103,3101003,310
2023-02-223,3503,3503,3103,3104003,310
2023-02-21---3,350-3,350
2023-02-203,3303,3503,3303,3503003,350
2023-02-173,3203,3203,3203,3201003,320
2023-02-163,3053,3053,3053,3051003,305
2023-02-153,3003,3053,3003,3053003,305
2023-02-143,3003,3003,3003,3001003,300
2023-02-13---3,300-3,300
2023-02-10---3,300-3,300
2023-02-09---3,300-3,300
2023-02-083,3003,3003,3003,3001003,300
2023-02-073,3003,3003,3003,3002003,300
2023-02-06---3,330-3,330
2023-02-033,3303,3303,3303,3301003,330
2023-02-023,3303,3303,3303,3305003,330
2023-02-01---3,330-3,330
2023-01-313,3653,3653,3303,3304003,330
2023-01-303,3653,3653,3653,3651003,365
2023-01-273,3653,3653,3653,3651003,365
2023-01-263,3653,3653,3653,3651003,365
2023-01-253,3653,3653,3653,3655003,365
2023-01-243,3653,3653,3653,3651003,365
2023-01-233,3553,3553,3553,3552003,355
2023-01-203,3553,3553,3553,3551003,355
2023-01-19---3,355-3,355
2023-01-183,3553,3553,3553,3553003,355
2023-01-17---3,355-3,355
2023-01-163,4003,4003,3553,3553003,355
2023-01-13---3,400-3,400
2023-01-12---3,400-3,400
2023-01-11---3,400-3,400
2023-01-10---3,400-3,400
2023-01-06---3,400-3,400
2023-01-05---3,400-3,400
2023-01-043,4003,4003,4003,4001003,400

分割・併合履歴 : [2017-09-27]1株→0.1株