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
2004-12-301651651651651,0001,650
2004-12-291651651651652,0001,650
2004-12-281701701691695,0001,690
2004-12-2717017016916924,0001,690
2004-12-2416117016117010,0001,700
2004-12-221641641641641,0001,640
2004-12-211561651561654,0001,650
2004-12-2016516515515520,0001,550
2004-12-171651651651651,0001,650
2004-12-161651651651651,0001,650
2004-12-151651651651652,0001,650
2004-12-141691691691692,0001,690
2004-12-131701701611708,0001,700
2004-12-1016517016317011,0001,700
2004-12-091651651651651,0001,650
2004-12-081701701651654,0001,650
2004-12-071701701701703,0001,700
2004-12-061731731701702,0001,700
2004-12-021731731731731,0001,730
2004-12-011741741741743,0001,740
2004-11-301711711711713,0001,710
2004-11-2917017117017119,0001,710
2004-11-261601701601703,0001,700
2004-11-251581581581581,0001,580
2004-11-181551551551551,0001,550
2004-11-1616016015215211,0001,520
2004-11-101801801751753,0001,750
2004-11-091751851751857,0001,850
2004-11-081801801801805,0001,800
2004-11-021751751751752,0001,750
2004-11-011751751751754,0001,750
2004-10-291671671671674,0001,670
2004-10-2816716716716715,0001,670
2004-10-271601671601673,0001,670
2004-10-2515716015716015,0001,600
2004-10-211541541541541,0001,540
2004-10-201591591541545,0001,540
2004-10-191601601591593,0001,590
2004-10-141531531531531,0001,530
2004-10-131531531531531,0001,530
2004-10-121531531531532,0001,530
2004-10-0615715714715010,0001,500
2004-10-051571571571571,0001,570
2004-09-301601601601607,0001,600
2004-09-2716016016016023,0001,600
2004-09-221521601521604,0001,600
2004-09-211501501501501,0001,500
2004-09-161521601521604,0001,600
2004-09-151521521521521,0001,520
2004-09-081591591511514,0001,510
2004-09-0715015015015010,0001,500
2004-09-0616216214714924,0001,490
2004-09-031611611611612,0001,610
2004-08-311741741741746,0001,740
2004-08-2717417417417411,0001,740
2004-08-261621751611759,0001,750
2004-08-251601601601607,0001,600
2004-08-241611611601605,0001,600
2004-08-2316016016016010,0001,600
2004-08-181551551551552,0001,550
2004-08-091701701701701,0001,700
2004-08-041701701701701,0001,700
2004-07-301851851801805,0001,800
2004-07-2618518518518541,0001,850
2004-07-231801881801857,0001,850
2004-07-211951951901905,0001,900
2004-07-201891891891896,0001,890
2004-07-161901901801802,0001,800
2004-07-131801801801805,0001,800
2004-07-081801801801805,0001,800
2004-06-301811811801806,0001,800
2004-06-2919519518018014,0001,800
2004-06-2819519519519510,0001,950
2004-06-2519519519519524,0001,950
2004-06-2318019518019515,0001,950
2004-06-181851851801803,0001,800
2004-06-151851851851851,0001,850
2004-06-141851851851851,0001,850
2004-06-101841841841843,0001,840
2004-06-091801821801822,0001,820
2004-06-012102102102104,0002,100
2004-05-312002002002001,0002,000
2004-05-261841841841841,0001,840
2004-05-251791791791791,0001,790
2004-05-171701701701702,0001,700
2004-05-072212212212212,0002,210
2004-05-062112112112111,0002,110
2004-04-3020120120120110,0002,010
2004-04-281951961951963,0001,960
2004-04-271901901901906,0001,900
2004-04-221851851851852,0001,850
2004-04-211851851851851,0001,850
2004-04-201901901901901,0001,900
2004-04-161981981981983,0001,980
2004-04-152002001981987,0001,980
2004-04-141981981981981,0001,980
2004-04-092002001981983,0001,980
2004-04-082002002002001,0002,000
2004-04-072002001801805,0001,800
2004-04-062002002002001,0002,000
2004-04-022012012002004,0002,000
2004-04-012012012012016,0002,010
2004-03-311921951921924,0001,920
2004-03-301901901871877,0001,870
2004-03-291821821821822,0001,820
2004-03-261761771761772,0001,770
2004-03-2517217217117111,0001,710
2004-03-241711711711714,0001,710
2004-03-231711711711715,0001,710
2004-03-221711711711711,0001,710
2004-03-191761761711712,0001,710
2004-03-181761761761762,0001,760
2004-03-171721731721733,0001,730
2004-03-161701721701723,0001,720
2004-03-111641641641641,0001,640
2004-03-101641641641641,0001,640
2004-03-091641641641641,0001,640
2004-03-051641641641644,0001,640
2004-03-041641641641641,0001,640
2004-03-031721721641645,0001,640
2004-03-021641641641643,0001,640
2004-02-261501501501506,0001,500
2004-02-2514614614614625,0001,460
2004-02-231461461461461,0001,460
2004-02-201461461461462,0001,460
2004-02-171451451451451,0001,450
2004-02-121451451451451,0001,450
2004-02-061461461451454,0001,450
2004-02-041451451451451,0001,450
2004-02-031451451451451,0001,450
2004-02-021461461461461,0001,460
2004-01-301461461461468,0001,460
2004-01-291461461461465,0001,460
2004-01-2614814814614633,0001,460
2004-01-211481481481481,0001,480
2004-01-201481481481481,0001,480
2004-01-191491491491491,0001,490
2004-01-161491491491493,0001,490
2004-01-151501501491492,0001,490
2004-01-141501501501502,0001,500
2004-01-131481481481481,0001,480
2004-01-091481481481481,0001,480
2004-01-081371481371484,0001,480
2004-01-071501501501501,0001,500
2004-01-0615015015015011,0001,500
2004-01-051481481481486,0001,480

分割・併合履歴 : [2017-09-27]1株→0.1株