1892 徳倉建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-12-27 | 146 | 150 | 146 | 150 | 26,000 | 1,500 |
| 2001-12-25 | 146 | 150 | 146 | 150 | 11,000 | 1,500 |
| 2001-12-21 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-12-19 | 159 | 165 | 158 | 160 | 7,000 | 1,600 |
| 2001-12-18 | 150 | 160 | 150 | 160 | 10,000 | 1,600 |
| 2001-12-14 | 165 | 172 | 165 | 171 | 3,000 | 1,710 |
| 2001-12-11 | 160 | 173 | 160 | 173 | 6,000 | 1,730 |
| 2001-12-10 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2001-12-07 | 183 | 190 | 168 | 190 | 10,000 | 1,900 |
| 2001-12-06 | 185 | 188 | 185 | 188 | 2,000 | 1,880 |
| 2001-12-04 | 140 | 185 | 140 | 185 | 13,000 | 1,850 |
| 2001-12-03 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 2001-11-30 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-11-28 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-26 | 190 | 190 | 190 | 190 | 24,000 | 1,900 |
| 2001-11-19 | 171 | 190 | 171 | 190 | 3,000 | 1,900 |
| 2001-11-16 | 165 | 199 | 165 | 199 | 8,000 | 1,990 |
| 2001-11-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-11-13 | 180 | 190 | 180 | 190 | 5,000 | 1,900 |
| 2001-11-06 | 197 | 200 | 197 | 200 | 2,000 | 2,000 |
| 2001-11-02 | 185 | 200 | 185 | 200 | 8,000 | 2,000 |
| 2001-10-31 | 200 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2001-10-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-29 | 199 | 204 | 199 | 202 | 3,000 | 2,020 |
| 2001-10-25 | 209 | 209 | 204 | 204 | 25,000 | 2,040 |
| 2001-10-24 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-10-23 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-10-11 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-10-10 | 195 | 219 | 195 | 219 | 2,000 | 2,190 |
| 2001-10-05 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-10-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-01 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-09-28 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-09-27 | 206 | 207 | 206 | 207 | 2,000 | 2,070 |
| 2001-09-26 | 200 | 200 | 200 | 200 | 31,000 | 2,000 |
| 2001-09-25 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2001-09-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-09-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-09-11 | 201 | 215 | 201 | 205 | 6,000 | 2,050 |
| 2001-09-10 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-09-04 | 209 | 240 | 209 | 240 | 3,000 | 2,400 |
| 2001-09-03 | 225 | 255 | 225 | 255 | 6,000 | 2,550 |
| 2001-08-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-08-29 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2001-08-28 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2001-08-27 | 224 | 224 | 223 | 223 | 18,000 | 2,230 |
| 2001-08-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-08-16 | 200 | 223 | 200 | 223 | 5,000 | 2,230 |
| 2001-08-08 | 210 | 225 | 210 | 225 | 3,000 | 2,250 |
| 2001-07-31 | 222 | 222 | 221 | 222 | 6,000 | 2,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株