1892 徳倉建設(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-12-29 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-12-28 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2004-12-27 | 170 | 170 | 169 | 169 | 24,000 | 1,690 |
| 2004-12-24 | 161 | 170 | 161 | 170 | 10,000 | 1,700 |
| 2004-12-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-12-21 | 156 | 165 | 156 | 165 | 4,000 | 1,650 |
| 2004-12-20 | 165 | 165 | 155 | 155 | 20,000 | 1,550 |
| 2004-12-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-12-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-12-15 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-12-14 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2004-12-13 | 170 | 170 | 161 | 170 | 8,000 | 1,700 |
| 2004-12-10 | 165 | 170 | 163 | 170 | 11,000 | 1,700 |
| 2004-12-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-12-08 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2004-12-07 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-12-06 | 173 | 173 | 170 | 170 | 2,000 | 1,700 |
| 2004-12-02 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-12-01 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2004-11-30 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2004-11-29 | 170 | 171 | 170 | 171 | 19,000 | 1,710 |
| 2004-11-26 | 160 | 170 | 160 | 170 | 3,000 | 1,700 |
| 2004-11-25 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-11-18 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-11-16 | 160 | 160 | 152 | 152 | 11,000 | 1,520 |
| 2004-11-10 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2004-11-09 | 175 | 185 | 175 | 185 | 7,000 | 1,850 |
| 2004-11-08 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2004-11-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-11-01 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2004-10-29 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2004-10-28 | 167 | 167 | 167 | 167 | 15,000 | 1,670 |
| 2004-10-27 | 160 | 167 | 160 | 167 | 3,000 | 1,670 |
| 2004-10-25 | 157 | 160 | 157 | 160 | 15,000 | 1,600 |
| 2004-10-21 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-10-20 | 159 | 159 | 154 | 154 | 5,000 | 1,540 |
| 2004-10-19 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2004-10-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2004-10-13 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2004-10-12 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2004-10-06 | 157 | 157 | 147 | 150 | 10,000 | 1,500 |
| 2004-10-05 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-09-30 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2004-09-27 | 160 | 160 | 160 | 160 | 23,000 | 1,600 |
| 2004-09-22 | 152 | 160 | 152 | 160 | 4,000 | 1,600 |
| 2004-09-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-09-16 | 152 | 160 | 152 | 160 | 4,000 | 1,600 |
| 2004-09-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-09-08 | 159 | 159 | 151 | 151 | 4,000 | 1,510 |
| 2004-09-07 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2004-09-06 | 162 | 162 | 147 | 149 | 24,000 | 1,490 |
| 2004-09-03 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2004-08-31 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2004-08-27 | 174 | 174 | 174 | 174 | 11,000 | 1,740 |
| 2004-08-26 | 162 | 175 | 161 | 175 | 9,000 | 1,750 |
| 2004-08-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2004-08-24 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2004-08-23 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2004-08-18 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-08-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-08-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-07-30 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2004-07-26 | 185 | 185 | 185 | 185 | 41,000 | 1,850 |
| 2004-07-23 | 180 | 188 | 180 | 185 | 7,000 | 1,850 |
| 2004-07-21 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2004-07-20 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2004-07-16 | 190 | 190 | 180 | 180 | 2,000 | 1,800 |
| 2004-07-13 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2004-07-08 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2004-06-30 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2004-06-29 | 195 | 195 | 180 | 180 | 14,000 | 1,800 |
| 2004-06-28 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2004-06-25 | 195 | 195 | 195 | 195 | 24,000 | 1,950 |
| 2004-06-23 | 180 | 195 | 180 | 195 | 15,000 | 1,950 |
| 2004-06-18 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2004-06-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-06-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-06-10 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2004-06-09 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 2004-06-01 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2004-05-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-05-26 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2004-05-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-05-17 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-05-07 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2004-05-06 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2004-04-30 | 201 | 201 | 201 | 201 | 10,000 | 2,010 |
| 2004-04-28 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2004-04-27 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2004-04-22 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2004-04-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-04-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-04-16 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2004-04-15 | 200 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2004-04-14 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2004-04-09 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2004-04-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-04-07 | 200 | 200 | 180 | 180 | 5,000 | 1,800 |
| 2004-04-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-04-02 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2004-04-01 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2004-03-31 | 192 | 195 | 192 | 192 | 4,000 | 1,920 |
| 2004-03-30 | 190 | 190 | 187 | 187 | 7,000 | 1,870 |
| 2004-03-29 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2004-03-26 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2004-03-25 | 172 | 172 | 171 | 171 | 11,000 | 1,710 |
| 2004-03-24 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2004-03-23 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2004-03-22 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-03-19 | 176 | 176 | 171 | 171 | 2,000 | 1,710 |
| 2004-03-18 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2004-03-17 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2004-03-16 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2004-03-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-03-10 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-03-09 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-03-05 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2004-03-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-03-03 | 172 | 172 | 164 | 164 | 5,000 | 1,640 |
| 2004-03-02 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2004-02-26 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2004-02-25 | 146 | 146 | 146 | 146 | 25,000 | 1,460 |
| 2004-02-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-02-20 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2004-02-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-02-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-02-06 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2004-02-04 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-02-03 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-02-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-01-30 | 146 | 146 | 146 | 146 | 8,000 | 1,460 |
| 2004-01-29 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2004-01-26 | 148 | 148 | 146 | 146 | 33,000 | 1,460 |
| 2004-01-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2004-01-20 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2004-01-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2004-01-16 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2004-01-15 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2004-01-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-01-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2004-01-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2004-01-08 | 137 | 148 | 137 | 148 | 4,000 | 1,480 |
| 2004-01-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-01-06 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2004-01-05 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株