1892 徳倉建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 105 | 105 | 105 | 105 | 26,000 | 1,050 |
| 2002-12-27 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2002-12-26 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2002-12-25 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2002-12-24 | 100 | 100 | 86 | 100 | 36,000 | 1,000 |
| 2002-12-20 | 100 | 100 | 90 | 100 | 30,000 | 1,000 |
| 2002-12-19 | 94 | 100 | 79 | 100 | 24,000 | 1,000 |
| 2002-12-18 | 100 | 100 | 95 | 100 | 20,000 | 1,000 |
| 2002-12-17 | 103 | 104 | 95 | 104 | 13,000 | 1,040 |
| 2002-12-16 | 104 | 104 | 95 | 103 | 5,000 | 1,030 |
| 2002-12-13 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2002-12-12 | 105 | 105 | 96 | 105 | 21,000 | 1,050 |
| 2002-12-11 | 105 | 105 | 95 | 105 | 5,000 | 1,050 |
| 2002-12-10 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-12-09 | 100 | 105 | 100 | 105 | 7,000 | 1,050 |
| 2002-12-06 | 95 | 100 | 95 | 100 | 13,000 | 1,000 |
| 2002-12-05 | 100 | 102 | 95 | 95 | 9,000 | 950 |
| 2002-12-04 | 104 | 105 | 95 | 105 | 8,000 | 1,050 |
| 2002-12-03 | 92 | 105 | 92 | 105 | 13,000 | 1,050 |
| 2002-12-02 | 91 | 110 | 90 | 110 | 14,000 | 1,100 |
| 2002-11-29 | 100 | 110 | 100 | 110 | 31,000 | 1,100 |
| 2002-11-28 | 102 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2002-11-27 | 112 | 112 | 102 | 102 | 4,000 | 1,020 |
| 2002-11-26 | 116 | 116 | 107 | 112 | 11,000 | 1,120 |
| 2002-11-25 | 116 | 116 | 116 | 116 | 31,000 | 1,160 |
| 2002-11-22 | 109 | 116 | 109 | 116 | 4,000 | 1,160 |
| 2002-11-21 | 112 | 115 | 108 | 114 | 13,000 | 1,140 |
| 2002-11-20 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-11-19 | 112 | 117 | 107 | 117 | 7,000 | 1,170 |
| 2002-11-18 | 113 | 113 | 107 | 107 | 6,000 | 1,070 |
| 2002-11-15 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-11-14 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-11-13 | 115 | 115 | 105 | 115 | 10,000 | 1,150 |
| 2002-11-12 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-11-11 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-11-08 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-11-07 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-11-06 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-11-05 | 110 | 117 | 110 | 117 | 12,000 | 1,170 |
| 2002-11-01 | 121 | 121 | 110 | 110 | 9,000 | 1,100 |
| 2002-10-31 | 123 | 123 | 115 | 121 | 15,000 | 1,210 |
| 2002-10-30 | 122 | 123 | 115 | 123 | 11,000 | 1,230 |
| 2002-10-29 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-10-28 | 123 | 123 | 123 | 123 | 16,000 | 1,230 |
| 2002-10-25 | 123 | 123 | 123 | 123 | 22,000 | 1,230 |
| 2002-10-22 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2002-10-21 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-10-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-10-17 | 121 | 125 | 121 | 125 | 5,000 | 1,250 |
| 2002-10-16 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-10-11 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-10-10 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2002-10-08 | 125 | 130 | 121 | 125 | 9,000 | 1,250 |
| 2002-10-07 | 129 | 129 | 124 | 128 | 10,000 | 1,280 |
| 2002-10-04 | 129 | 129 | 124 | 129 | 6,000 | 1,290 |
| 2002-10-03 | 129 | 129 | 124 | 129 | 12,000 | 1,290 |
| 2002-10-02 | 125 | 129 | 125 | 129 | 10,000 | 1,290 |
| 2002-10-01 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2002-09-30 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2002-09-27 | 124 | 128 | 123 | 128 | 7,000 | 1,280 |
| 2002-09-26 | 125 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2002-09-25 | 130 | 130 | 130 | 130 | 30,000 | 1,300 |
| 2002-09-24 | 128 | 130 | 128 | 130 | 9,000 | 1,300 |
| 2002-09-20 | 127 | 130 | 125 | 130 | 9,000 | 1,300 |
| 2002-09-19 | 130 | 132 | 125 | 132 | 11,000 | 1,320 |
| 2002-09-18 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2002-09-17 | 130 | 130 | 121 | 130 | 9,000 | 1,300 |
| 2002-09-13 | 129 | 130 | 129 | 130 | 14,000 | 1,300 |
| 2002-09-12 | 129 | 130 | 121 | 130 | 12,000 | 1,300 |
| 2002-09-11 | 122 | 130 | 120 | 129 | 33,000 | 1,290 |
| 2002-09-10 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-09-09 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2002-09-06 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2002-09-05 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2002-09-04 | 136 | 136 | 126 | 134 | 7,000 | 1,340 |
| 2002-09-03 | 130 | 136 | 130 | 136 | 5,000 | 1,360 |
| 2002-09-02 | 130 | 133 | 129 | 133 | 10,000 | 1,330 |
| 2002-08-30 | 133 | 133 | 120 | 130 | 12,000 | 1,300 |
| 2002-08-26 | 136 | 136 | 121 | 134 | 37,000 | 1,340 |
| 2002-08-23 | 131 | 137 | 127 | 136 | 9,000 | 1,360 |
| 2002-08-22 | 131 | 138 | 131 | 138 | 2,000 | 1,380 |
| 2002-08-19 | 134 | 138 | 134 | 138 | 3,000 | 1,380 |
| 2002-08-15 | 131 | 136 | 121 | 136 | 12,000 | 1,360 |
| 2002-08-14 | 130 | 138 | 130 | 138 | 16,000 | 1,380 |
| 2002-08-07 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2002-08-05 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2002-08-02 | 139 | 140 | 139 | 140 | 11,000 | 1,400 |
| 2002-08-01 | 130 | 139 | 126 | 138 | 19,000 | 1,380 |
| 2002-07-31 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2002-07-30 | 136 | 139 | 130 | 139 | 9,000 | 1,390 |
| 2002-07-25 | 140 | 140 | 140 | 140 | 49,000 | 1,400 |
| 2002-07-24 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2002-07-23 | 140 | 140 | 136 | 136 | 2,000 | 1,360 |
| 2002-07-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-07-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-07-17 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2002-07-12 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2002-07-11 | 133 | 140 | 133 | 140 | 15,000 | 1,400 |
| 2002-07-10 | 132 | 140 | 132 | 140 | 6,000 | 1,400 |
| 2002-07-03 | 133 | 140 | 133 | 140 | 5,000 | 1,400 |
| 2002-07-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-07-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-06-28 | 139 | 142 | 139 | 142 | 8,000 | 1,420 |
| 2002-06-27 | 133 | 140 | 133 | 139 | 5,000 | 1,390 |
| 2002-06-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-06-25 | 140 | 140 | 140 | 140 | 29,000 | 1,400 |
| 2002-06-19 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2002-06-14 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2002-06-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-06-11 | 132 | 145 | 132 | 145 | 7,000 | 1,450 |
| 2002-06-06 | 142 | 145 | 142 | 145 | 2,000 | 1,450 |
| 2002-06-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-05-31 | 162 | 162 | 145 | 145 | 6,000 | 1,450 |
| 2002-05-30 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2002-05-29 | 142 | 162 | 142 | 162 | 3,000 | 1,620 |
| 2002-05-28 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2002-05-27 | 140 | 140 | 140 | 140 | 26,000 | 1,400 |
| 2002-05-24 | 132 | 140 | 132 | 140 | 4,000 | 1,400 |
| 2002-05-23 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-05-22 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2002-05-20 | 135 | 140 | 135 | 140 | 7,000 | 1,400 |
| 2002-05-17 | 140 | 140 | 130 | 138 | 11,000 | 1,380 |
| 2002-05-16 | 139 | 140 | 139 | 140 | 13,000 | 1,400 |
| 2002-05-15 | 135 | 139 | 135 | 139 | 4,000 | 1,390 |
| 2002-05-09 | 131 | 140 | 131 | 140 | 6,000 | 1,400 |
| 2002-05-08 | 139 | 140 | 130 | 140 | 10,000 | 1,400 |
| 2002-05-02 | 130 | 140 | 130 | 140 | 3,000 | 1,400 |
| 2002-05-01 | 149 | 149 | 144 | 144 | 5,000 | 1,440 |
| 2002-04-30 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2002-04-26 | 140 | 144 | 140 | 144 | 5,000 | 1,440 |
| 2002-04-25 | 140 | 140 | 140 | 140 | 30,000 | 1,400 |
| 2002-04-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-04-17 | 130 | 144 | 130 | 144 | 2,000 | 1,440 |
| 2002-04-09 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 2002-04-03 | 136 | 145 | 136 | 145 | 2,000 | 1,450 |
| 2002-04-01 | 135 | 145 | 135 | 145 | 4,000 | 1,450 |
| 2002-03-29 | 150 | 170 | 150 | 170 | 17,000 | 1,700 |
| 2002-03-28 | 135 | 150 | 135 | 150 | 5,000 | 1,500 |
| 2002-03-27 | 148 | 150 | 138 | 150 | 6,000 | 1,500 |
| 2002-03-25 | 148 | 148 | 148 | 148 | 26,000 | 1,480 |
| 2002-03-22 | 140 | 148 | 140 | 148 | 7,000 | 1,480 |
| 2002-03-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-03-12 | 140 | 150 | 140 | 150 | 4,000 | 1,500 |
| 2002-03-07 | 139 | 150 | 139 | 150 | 11,000 | 1,500 |
| 2002-03-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-02-28 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2002-02-27 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2002-02-25 | 140 | 140 | 140 | 140 | 31,000 | 1,400 |
| 2002-02-22 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-02-21 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2002-02-20 | 135 | 140 | 135 | 140 | 5,000 | 1,400 |
| 2002-02-13 | 128 | 148 | 128 | 148 | 4,000 | 1,480 |
| 2002-01-31 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2002-01-29 | 148 | 148 | 133 | 148 | 4,000 | 1,480 |
| 2002-01-28 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2002-01-25 | 149 | 150 | 149 | 150 | 27,000 | 1,500 |
| 2002-01-21 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2002-01-18 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 2002-01-16 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2002-01-10 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2002-01-04 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
