株式1892 徳倉建設(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-19 | - | - | - | 3,325 | - | 3,325 |
| 2021-04-16 | 3,330 | 3,330 | 3,325 | 3,325 | 300 | 3,325 |
| 2021-04-15 | - | - | - | 3,325 | - | 3,325 |
| 2021-04-14 | - | - | - | 3,325 | - | 3,325 |
| 2021-04-13 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2021-04-12 | 3,390 | 3,390 | 3,325 | 3,325 | 300 | 3,325 |
| 2021-04-09 | - | - | - | 3,320 | - | 3,320 |
| 2021-04-08 | - | - | - | 3,320 | - | 3,320 |
| 2021-04-07 | - | - | - | 3,320 | - | 3,320 |
| 2021-04-06 | - | - | - | 3,320 | - | 3,320 |
| 2021-04-05 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2021-04-02 | - | - | - | 3,500 | - | 3,500 |
| 2021-04-01 | - | - | - | 3,500 | - | 3,500 |
| 2021-03-31 | 3,500 | 3,500 | 3,500 | 3,500 | 900 | 3,500 |
| 2021-03-30 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2021-03-29 | 3,400 | 3,500 | 3,400 | 3,500 | 600 | 3,500 |
| 2021-03-26 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 3,400 |
| 2021-03-25 | 3,350 | 3,400 | 3,350 | 3,400 | 800 | 3,400 |
| 2021-03-24 | 3,320 | 3,350 | 3,320 | 3,350 | 500 | 3,350 |
| 2021-03-23 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,350 |
| 2021-03-22 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 3,330 |
| 2021-03-19 | - | - | - | 3,330 | - | 3,330 |
| 2021-03-18 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 3,330 |
| 2021-03-17 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2021-03-16 | - | - | - | 3,325 | - | 3,325 |
| 2021-03-15 | 3,330 | 3,330 | 3,325 | 3,325 | 400 | 3,325 |
| 2021-03-12 | 3,320 | 3,330 | 3,320 | 3,330 | 1,100 | 3,330 |
| 2021-03-11 | - | - | - | 3,550 | - | 3,550 |
| 2021-03-10 | - | - | - | 3,550 | - | 3,550 |
| 2021-03-09 | - | - | - | 3,550 | - | 3,550 |
| 2021-03-08 | - | - | - | 3,550 | - | 3,550 |
| 2021-03-05 | - | - | - | 3,550 | - | 3,550 |
| 2021-03-04 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2021-03-03 | - | - | - | 3,320 | - | 3,320 |
| 2021-03-02 | - | - | - | 3,320 | - | 3,320 |
| 2021-03-01 | - | - | - | 3,320 | - | 3,320 |
| 2021-02-26 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2021-02-25 | - | - | - | 3,310 | - | 3,310 |
| 2021-02-24 | - | - | - | 3,310 | - | 3,310 |
| 2021-02-22 | - | - | - | 3,310 | - | 3,310 |
| 2021-02-19 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2021-02-18 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2021-02-17 | - | - | - | 3,360 | - | 3,360 |
| 2021-02-16 | - | - | - | 3,360 | - | 3,360 |
| 2021-02-15 | 3,350 | 3,360 | 3,350 | 3,360 | 400 | 3,360 |
| 2021-02-12 | 3,320 | 3,350 | 3,320 | 3,350 | 400 | 3,350 |
| 2021-02-10 | - | - | - | 3,300 | - | 3,300 |
| 2021-02-09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-02-08 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2021-02-05 | - | - | - | 3,315 | - | 3,315 |
| 2021-02-04 | - | - | - | 3,315 | - | 3,315 |
| 2021-02-03 | - | - | - | 3,315 | - | 3,315 |
| 2021-02-02 | - | - | - | 3,315 | - | 3,315 |
| 2021-02-01 | - | - | - | 3,315 | - | 3,315 |
| 2021-01-29 | - | - | - | 3,315 | - | 3,315 |
| 2021-01-28 | - | - | - | 3,315 | - | 3,315 |
| 2021-01-27 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2021-01-26 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2021-01-25 | 3,315 | 3,315 | 3,315 | 3,315 | 400 | 3,315 |
| 2021-01-22 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2021-01-21 | - | - | - | 3,300 | - | 3,300 |
| 2021-01-20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-01-19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-01-18 | - | - | - | 3,300 | - | 3,300 |
| 2021-01-15 | - | - | - | 3,300 | - | 3,300 |
| 2021-01-14 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2021-01-13 | - | - | - | 3,300 | - | 3,300 |
| 2021-01-12 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,300 |
| 2021-01-08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-01-07 | - | - | - | 3,315 | - | 3,315 |
| 2021-01-06 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2021-01-05 | 3,315 | 3,315 | 3,315 | 3,315 | 500 | 3,315 |
| 2021-01-04 | - | - | - | 3,315 | - | 3,315 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
