1892 徳倉建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 369 | 370 | 340 | 345 | 18,000 | 3,450 |
| 2005-12-29 | 367 | 369 | 367 | 369 | 2,000 | 3,690 |
| 2005-12-28 | 361 | 366 | 360 | 366 | 24,000 | 3,660 |
| 2005-12-27 | 391 | 391 | 366 | 366 | 9,000 | 3,660 |
| 2005-12-26 | 380 | 380 | 379 | 380 | 21,000 | 3,800 |
| 2005-12-22 | 361 | 379 | 361 | 379 | 36,000 | 3,790 |
| 2005-12-21 | 380 | 394 | 360 | 360 | 26,000 | 3,600 |
| 2005-12-20 | 363 | 370 | 363 | 370 | 17,000 | 3,700 |
| 2005-12-19 | 330 | 365 | 330 | 365 | 27,000 | 3,650 |
| 2005-12-16 | 360 | 360 | 336 | 345 | 22,000 | 3,450 |
| 2005-12-15 | 350 | 395 | 350 | 395 | 33,000 | 3,950 |
| 2005-12-14 | 347 | 350 | 347 | 350 | 7,000 | 3,500 |
| 2005-12-13 | 312 | 330 | 312 | 330 | 7,000 | 3,300 |
| 2005-12-12 | 311 | 315 | 311 | 312 | 21,000 | 3,120 |
| 2005-12-09 | 301 | 310 | 301 | 310 | 13,000 | 3,100 |
| 2005-12-08 | 313 | 313 | 305 | 309 | 19,000 | 3,090 |
| 2005-12-07 | 305 | 313 | 305 | 310 | 8,000 | 3,100 |
| 2005-12-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2005-12-05 | 298 | 302 | 284 | 302 | 13,000 | 3,020 |
| 2005-12-02 | 308 | 311 | 302 | 302 | 33,000 | 3,020 |
| 2005-12-01 | 290 | 308 | 290 | 308 | 57,000 | 3,080 |
| 2005-11-30 | 290 | 300 | 290 | 290 | 44,000 | 2,900 |
| 2005-11-29 | 270 | 290 | 270 | 290 | 40,000 | 2,900 |
| 2005-11-28 | 290 | 290 | 270 | 270 | 10,000 | 2,700 |
| 2005-11-25 | 270 | 290 | 270 | 290 | 16,000 | 2,900 |
| 2005-11-24 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2005-11-22 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2005-11-21 | 260 | 270 | 260 | 270 | 10,000 | 2,700 |
| 2005-11-18 | 265 | 265 | 251 | 260 | 19,000 | 2,600 |
| 2005-11-15 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2005-11-14 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2005-11-11 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 2005-11-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-11-09 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2005-11-08 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2005-11-07 | 285 | 285 | 265 | 270 | 8,000 | 2,700 |
| 2005-11-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2005-11-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2005-11-01 | 290 | 290 | 285 | 285 | 14,000 | 2,850 |
| 2005-10-31 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2005-10-28 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 2005-10-26 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2005-10-25 | 290 | 290 | 285 | 285 | 22,000 | 2,850 |
| 2005-10-17 | 290 | 290 | 290 | 290 | 15,000 | 2,900 |
| 2005-10-14 | 280 | 293 | 280 | 293 | 20,000 | 2,930 |
| 2005-10-13 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2005-10-12 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2005-10-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2005-10-07 | 268 | 275 | 268 | 275 | 7,000 | 2,750 |
| 2005-10-05 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2005-10-03 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2005-09-30 | 278 | 280 | 278 | 280 | 3,000 | 2,800 |
| 2005-09-29 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2005-09-28 | 280 | 280 | 270 | 270 | 11,000 | 2,700 |
| 2005-09-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2005-09-26 | 265 | 265 | 265 | 265 | 18,000 | 2,650 |
| 2005-09-22 | 270 | 270 | 260 | 265 | 11,000 | 2,650 |
| 2005-09-21 | 265 | 270 | 265 | 270 | 14,000 | 2,700 |
| 2005-09-20 | 260 | 268 | 260 | 268 | 12,000 | 2,680 |
| 2005-09-16 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2005-09-15 | 245 | 250 | 245 | 250 | 13,000 | 2,500 |
| 2005-09-14 | 245 | 245 | 245 | 245 | 11,000 | 2,450 |
| 2005-09-13 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 2005-09-12 | 250 | 250 | 245 | 245 | 17,000 | 2,450 |
| 2005-09-09 | 245 | 250 | 245 | 250 | 6,000 | 2,500 |
| 2005-09-08 | 245 | 245 | 235 | 240 | 16,000 | 2,400 |
| 2005-09-07 | 250 | 250 | 240 | 240 | 21,000 | 2,400 |
| 2005-09-06 | 235 | 250 | 235 | 250 | 11,000 | 2,500 |
| 2005-09-01 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2005-08-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-08-30 | 245 | 245 | 245 | 245 | 9,000 | 2,450 |
| 2005-08-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-08-26 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2005-08-25 | 253 | 253 | 250 | 250 | 41,000 | 2,500 |
| 2005-08-24 | 245 | 250 | 245 | 250 | 8,000 | 2,500 |
| 2005-08-23 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2005-08-22 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2005-08-18 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2005-08-17 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2005-08-16 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2005-08-11 | 245 | 245 | 240 | 243 | 7,000 | 2,430 |
| 2005-08-10 | 245 | 245 | 225 | 245 | 37,000 | 2,450 |
| 2005-08-08 | 245 | 245 | 245 | 245 | 20,000 | 2,450 |
| 2005-08-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-08-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-08-02 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2005-08-01 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2005-07-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-07-27 | 257 | 257 | 240 | 240 | 37,000 | 2,400 |
| 2005-07-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-07-22 | 239 | 239 | 236 | 236 | 4,000 | 2,360 |
| 2005-07-21 | 240 | 240 | 225 | 235 | 12,000 | 2,350 |
| 2005-07-20 | 249 | 249 | 245 | 245 | 15,000 | 2,450 |
| 2005-07-19 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-07-15 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2005-07-13 | 240 | 240 | 236 | 236 | 18,000 | 2,360 |
| 2005-07-12 | 236 | 240 | 236 | 240 | 2,000 | 2,400 |
| 2005-07-11 | 235 | 236 | 235 | 235 | 6,000 | 2,350 |
| 2005-07-08 | 238 | 240 | 238 | 240 | 17,000 | 2,400 |
| 2005-07-07 | 238 | 238 | 230 | 230 | 11,000 | 2,300 |
| 2005-07-01 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2005-06-30 | 239 | 239 | 238 | 238 | 7,000 | 2,380 |
| 2005-06-29 | 239 | 239 | 238 | 238 | 11,000 | 2,380 |
| 2005-06-28 | 250 | 251 | 235 | 235 | 30,000 | 2,350 |
| 2005-06-27 | 234 | 243 | 233 | 243 | 9,000 | 2,430 |
| 2005-06-24 | 237 | 237 | 228 | 233 | 14,000 | 2,330 |
| 2005-06-23 | 240 | 244 | 237 | 237 | 19,000 | 2,370 |
| 2005-06-22 | 236 | 240 | 236 | 240 | 11,000 | 2,400 |
| 2005-06-21 | 236 | 236 | 235 | 235 | 9,000 | 2,350 |
| 2005-06-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2005-06-17 | 248 | 248 | 245 | 245 | 11,000 | 2,450 |
| 2005-06-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-06-15 | 250 | 251 | 250 | 250 | 7,000 | 2,500 |
| 2005-06-14 | 241 | 250 | 241 | 250 | 7,000 | 2,500 |
| 2005-06-13 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2005-06-09 | 240 | 240 | 240 | 240 | 19,000 | 2,400 |
| 2005-06-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-06-06 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2005-06-03 | 248 | 255 | 240 | 250 | 25,000 | 2,500 |
| 2005-06-02 | 260 | 260 | 250 | 250 | 9,000 | 2,500 |
| 2005-06-01 | 265 | 265 | 251 | 260 | 22,000 | 2,600 |
| 2005-05-31 | 266 | 274 | 261 | 265 | 15,000 | 2,650 |
| 2005-05-30 | 268 | 268 | 265 | 265 | 10,000 | 2,650 |
| 2005-05-26 | 278 | 278 | 273 | 275 | 10,000 | 2,750 |
| 2005-05-25 | 279 | 279 | 275 | 275 | 25,000 | 2,750 |
| 2005-05-24 | 284 | 284 | 268 | 278 | 4,000 | 2,780 |
| 2005-05-23 | 284 | 284 | 268 | 268 | 2,000 | 2,680 |
| 2005-05-20 | 279 | 280 | 279 | 280 | 19,000 | 2,800 |
| 2005-05-18 | 275 | 284 | 272 | 284 | 21,000 | 2,840 |
| 2005-05-17 | 282 | 289 | 277 | 285 | 13,000 | 2,850 |
| 2005-05-16 | 285 | 288 | 275 | 288 | 17,000 | 2,880 |
| 2005-05-13 | 287 | 290 | 287 | 290 | 5,000 | 2,900 |
| 2005-05-12 | 280 | 292 | 280 | 290 | 43,000 | 2,900 |
| 2005-05-11 | 275 | 292 | 275 | 290 | 20,000 | 2,900 |
| 2005-05-10 | 295 | 300 | 285 | 295 | 20,000 | 2,950 |
| 2005-05-09 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2005-05-06 | 290 | 295 | 290 | 292 | 3,000 | 2,920 |
| 2005-05-02 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2005-04-28 | 285 | 295 | 285 | 294 | 25,000 | 2,940 |
| 2005-04-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2005-04-26 | 280 | 295 | 270 | 294 | 19,000 | 2,940 |
| 2005-04-25 | 279 | 307 | 279 | 307 | 29,000 | 3,070 |
| 2005-04-22 | 271 | 280 | 270 | 279 | 23,000 | 2,790 |
| 2005-04-21 | 270 | 279 | 270 | 279 | 22,000 | 2,790 |
| 2005-04-20 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2005-04-19 | 270 | 279 | 265 | 279 | 10,000 | 2,790 |
| 2005-04-18 | 258 | 277 | 258 | 277 | 30,000 | 2,770 |
| 2005-04-15 | 273 | 280 | 261 | 276 | 5,000 | 2,760 |
| 2005-04-14 | 270 | 280 | 260 | 280 | 58,000 | 2,800 |
| 2005-04-13 | 250 | 280 | 250 | 280 | 29,000 | 2,800 |
| 2005-04-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-04-11 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2005-04-08 | 235 | 270 | 235 | 260 | 35,000 | 2,600 |
| 2005-04-07 | 235 | 235 | 225 | 235 | 16,000 | 2,350 |
| 2005-04-04 | 260 | 260 | 251 | 251 | 2,000 | 2,510 |
| 2005-04-01 | 255 | 265 | 253 | 263 | 77,000 | 2,630 |
| 2005-03-31 | 240 | 250 | 240 | 250 | 29,000 | 2,500 |
| 2005-03-30 | 230 | 230 | 220 | 230 | 22,000 | 2,300 |
| 2005-03-29 | 226 | 240 | 226 | 230 | 22,000 | 2,300 |
| 2005-03-28 | 219 | 220 | 219 | 220 | 29,000 | 2,200 |
| 2005-03-25 | 215 | 215 | 209 | 213 | 14,000 | 2,130 |
| 2005-03-24 | 205 | 210 | 205 | 209 | 19,000 | 2,090 |
| 2005-03-23 | 195 | 204 | 194 | 204 | 3,000 | 2,040 |
| 2005-03-22 | 190 | 198 | 187 | 187 | 8,000 | 1,870 |
| 2005-03-18 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2005-03-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-03-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-03-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-03-11 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2005-03-10 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 2005-03-09 | 180 | 190 | 180 | 190 | 9,000 | 1,900 |
| 2005-03-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2005-03-07 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2005-03-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2005-03-01 | 199 | 199 | 185 | 185 | 13,000 | 1,850 |
| 2005-02-28 | 190 | 190 | 190 | 190 | 23,000 | 1,900 |
| 2005-02-25 | 180 | 185 | 180 | 185 | 18,000 | 1,850 |
| 2005-02-22 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2005-02-21 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2005-02-18 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2005-02-15 | 173 | 175 | 173 | 175 | 7,000 | 1,750 |
| 2005-02-14 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2005-02-10 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2005-02-08 | 171 | 171 | 171 | 171 | 10,000 | 1,710 |
| 2005-02-07 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2005-02-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2005-02-03 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2005-02-01 | 173 | 173 | 173 | 173 | 7,000 | 1,730 |
| 2005-01-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-01-28 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2005-01-27 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2005-01-26 | 175 | 175 | 167 | 167 | 26,000 | 1,670 |
| 2005-01-25 | 166 | 175 | 166 | 175 | 17,000 | 1,750 |
| 2005-01-24 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2005-01-21 | 163 | 170 | 162 | 162 | 6,000 | 1,620 |
| 2005-01-19 | 166 | 166 | 162 | 162 | 3,000 | 1,620 |
| 2005-01-17 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2005-01-14 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2005-01-13 | 173 | 173 | 165 | 165 | 4,000 | 1,650 |
| 2005-01-12 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2005-01-07 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2005-01-06 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 2005-01-05 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株