1892 徳倉建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 402 | 405 | 390 | 405 | 21,000 | 4,050 |
| 2006-12-28 | 403 | 403 | 403 | 403 | 35,000 | 4,030 |
| 2006-12-27 | 405 | 405 | 405 | 405 | 16,000 | 4,050 |
| 2006-12-25 | 405 | 405 | 403 | 405 | 16,000 | 4,050 |
| 2006-12-22 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 2006-12-21 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2006-12-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-12-19 | 403 | 405 | 400 | 405 | 27,000 | 4,050 |
| 2006-12-14 | 410 | 410 | 405 | 405 | 12,000 | 4,050 |
| 2006-12-13 | 405 | 410 | 405 | 410 | 7,000 | 4,100 |
| 2006-12-12 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 2006-12-08 | 412 | 412 | 410 | 410 | 14,000 | 4,100 |
| 2006-12-07 | 415 | 415 | 412 | 412 | 10,000 | 4,120 |
| 2006-12-06 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2006-12-05 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2006-12-04 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2006-12-01 | 420 | 420 | 420 | 420 | 77,000 | 4,200 |
| 2006-11-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-11-29 | 415 | 415 | 412 | 412 | 7,000 | 4,120 |
| 2006-11-28 | 427 | 427 | 420 | 420 | 8,000 | 4,200 |
| 2006-11-27 | 415 | 415 | 415 | 415 | 12,000 | 4,150 |
| 2006-11-24 | 415 | 415 | 415 | 415 | 65,000 | 4,150 |
| 2006-11-22 | 415 | 415 | 415 | 415 | 21,000 | 4,150 |
| 2006-11-21 | 410 | 415 | 410 | 415 | 38,000 | 4,150 |
| 2006-11-20 | 405 | 419 | 405 | 419 | 8,000 | 4,190 |
| 2006-11-17 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2006-11-16 | 410 | 410 | 400 | 400 | 19,000 | 4,000 |
| 2006-11-14 | 405 | 410 | 405 | 410 | 7,000 | 4,100 |
| 2006-11-13 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
| 2006-11-10 | 410 | 415 | 410 | 415 | 8,000 | 4,150 |
| 2006-11-09 | 405 | 405 | 405 | 405 | 10,000 | 4,050 |
| 2006-11-08 | 412 | 412 | 405 | 405 | 28,000 | 4,050 |
| 2006-11-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-11-06 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2006-11-02 | 415 | 415 | 412 | 415 | 10,000 | 4,150 |
| 2006-11-01 | 412 | 412 | 412 | 412 | 7,000 | 4,120 |
| 2006-10-31 | 409 | 411 | 409 | 411 | 2,000 | 4,110 |
| 2006-10-30 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 2006-10-26 | 412 | 412 | 405 | 405 | 12,000 | 4,050 |
| 2006-10-25 | 400 | 403 | 400 | 403 | 6,000 | 4,030 |
| 2006-10-23 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2006-10-20 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2006-10-19 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 2006-10-18 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2006-10-17 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 2006-10-16 | 390 | 400 | 390 | 400 | 7,000 | 4,000 |
| 2006-10-13 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2006-10-12 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2006-10-10 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2006-10-06 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-10-05 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2006-10-04 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 2006-10-03 | 383 | 383 | 383 | 383 | 6,000 | 3,830 |
| 2006-10-02 | 380 | 380 | 380 | 380 | 20,000 | 3,800 |
| 2006-09-29 | 381 | 381 | 380 | 380 | 11,000 | 3,800 |
| 2006-09-28 | 382 | 382 | 372 | 380 | 35,000 | 3,800 |
| 2006-09-26 | 382 | 382 | 382 | 382 | 7,000 | 3,820 |
| 2006-09-25 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 2006-09-22 | 371 | 371 | 371 | 371 | 22,000 | 3,710 |
| 2006-09-21 | 355 | 365 | 355 | 365 | 2,000 | 3,650 |
| 2006-09-20 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-09-19 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-09-15 | 380 | 380 | 380 | 380 | 31,000 | 3,800 |
| 2006-09-14 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2006-09-13 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2006-09-12 | 373 | 375 | 373 | 373 | 13,000 | 3,730 |
| 2006-09-11 | 370 | 373 | 370 | 373 | 7,000 | 3,730 |
| 2006-09-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-09-06 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 2006-09-05 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2006-09-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-09-01 | 378 | 378 | 365 | 365 | 7,000 | 3,650 |
| 2006-08-31 | 361 | 363 | 361 | 363 | 7,000 | 3,630 |
| 2006-08-28 | 378 | 378 | 355 | 355 | 42,000 | 3,550 |
| 2006-08-25 | 365 | 367 | 365 | 367 | 4,000 | 3,670 |
| 2006-08-24 | 355 | 360 | 355 | 360 | 43,000 | 3,600 |
| 2006-08-18 | 350 | 355 | 350 | 355 | 2,000 | 3,550 |
| 2006-08-17 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2006-08-14 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-08-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-08-09 | 340 | 340 | 340 | 340 | 39,000 | 3,400 |
| 2006-08-08 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2006-08-04 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-08-03 | 331 | 340 | 331 | 340 | 3,000 | 3,400 |
| 2006-08-02 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2006-08-01 | 339 | 340 | 339 | 340 | 9,000 | 3,400 |
| 2006-07-31 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-07-27 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 2006-07-26 | 350 | 350 | 340 | 340 | 28,000 | 3,400 |
| 2006-07-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-07-24 | 337 | 338 | 337 | 338 | 5,000 | 3,380 |
| 2006-07-21 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2006-07-20 | 325 | 340 | 325 | 340 | 3,000 | 3,400 |
| 2006-07-19 | 345 | 345 | 330 | 335 | 6,000 | 3,350 |
| 2006-07-18 | 335 | 335 | 335 | 335 | 28,000 | 3,350 |
| 2006-07-14 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2006-07-12 | 340 | 340 | 338 | 338 | 4,000 | 3,380 |
| 2006-07-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2006-06-30 | 345 | 345 | 340 | 340 | 11,000 | 3,400 |
| 2006-06-29 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2006-06-28 | 345 | 345 | 345 | 345 | 19,000 | 3,450 |
| 2006-06-27 | 350 | 350 | 345 | 345 | 12,000 | 3,450 |
| 2006-06-26 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-06-23 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-06-22 | 345 | 345 | 345 | 345 | 33,000 | 3,450 |
| 2006-06-21 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2006-06-20 | 349 | 349 | 349 | 349 | 8,000 | 3,490 |
| 2006-06-19 | 340 | 350 | 340 | 350 | 5,000 | 3,500 |
| 2006-06-16 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 2006-06-15 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-06-12 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-06-09 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2006-06-08 | 310 | 340 | 310 | 340 | 11,000 | 3,400 |
| 2006-06-06 | 340 | 345 | 295 | 345 | 35,000 | 3,450 |
| 2006-06-05 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2006-06-02 | 344 | 344 | 340 | 340 | 23,000 | 3,400 |
| 2006-06-01 | 344 | 344 | 344 | 344 | 15,000 | 3,440 |
| 2006-05-31 | 350 | 350 | 340 | 350 | 10,000 | 3,500 |
| 2006-05-30 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2006-05-29 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-05-26 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
| 2006-05-25 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2006-05-24 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2006-05-23 | 335 | 340 | 335 | 336 | 16,000 | 3,360 |
| 2006-05-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-05-16 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2006-05-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-05-12 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2006-05-11 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-05-10 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-05-02 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2006-05-01 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2006-04-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-04-26 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2006-04-25 | 350 | 350 | 350 | 350 | 14,000 | 3,500 |
| 2006-04-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-04-20 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2006-04-19 | 362 | 362 | 360 | 360 | 4,000 | 3,600 |
| 2006-04-13 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 2006-04-07 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 2006-04-06 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2006-04-03 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2006-03-31 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-03-30 | 390 | 390 | 380 | 380 | 17,000 | 3,800 |
| 2006-03-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-03-28 | 395 | 395 | 392 | 392 | 10,000 | 3,920 |
| 2006-03-27 | 398 | 400 | 397 | 397 | 14,000 | 3,970 |
| 2006-03-24 | 385 | 397 | 385 | 397 | 7,000 | 3,970 |
| 2006-03-23 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 2006-03-22 | 390 | 390 | 385 | 385 | 9,000 | 3,850 |
| 2006-03-15 | 375 | 390 | 375 | 390 | 15,000 | 3,900 |
| 2006-03-10 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-03-09 | 380 | 382 | 380 | 382 | 7,000 | 3,820 |
| 2006-03-08 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
| 2006-03-07 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2006-03-03 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2006-03-02 | 370 | 380 | 370 | 375 | 16,000 | 3,750 |
| 2006-03-01 | 380 | 380 | 370 | 370 | 17,000 | 3,700 |
| 2006-02-28 | 371 | 371 | 370 | 370 | 11,000 | 3,700 |
| 2006-02-27 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2006-02-24 | 360 | 360 | 360 | 360 | 42,000 | 3,600 |
| 2006-02-23 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2006-02-22 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 2006-02-17 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2006-02-16 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 2006-02-15 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2006-02-13 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-02-10 | 350 | 350 | 340 | 340 | 41,000 | 3,400 |
| 2006-02-09 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-02-08 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2006-02-07 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 2006-02-06 | 380 | 380 | 350 | 350 | 6,000 | 3,500 |
| 2006-02-03 | 355 | 360 | 355 | 360 | 5,000 | 3,600 |
| 2006-02-02 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 2006-02-01 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 2006-01-31 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2006-01-30 | 370 | 370 | 355 | 355 | 13,000 | 3,550 |
| 2006-01-27 | 351 | 370 | 351 | 360 | 30,000 | 3,600 |
| 2006-01-26 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 2006-01-25 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-01-23 | 315 | 325 | 315 | 325 | 16,000 | 3,250 |
| 2006-01-20 | 311 | 325 | 311 | 320 | 29,000 | 3,200 |
| 2006-01-19 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2006-01-18 | 344 | 345 | 315 | 315 | 46,000 | 3,150 |
| 2006-01-16 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2006-01-13 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 2006-01-12 | 340 | 348 | 340 | 348 | 3,000 | 3,480 |
| 2006-01-11 | 340 | 340 | 340 | 340 | 16,000 | 3,400 |
| 2006-01-10 | 346 | 346 | 340 | 341 | 15,000 | 3,410 |
| 2006-01-06 | 345 | 365 | 345 | 345 | 12,000 | 3,450 |
| 2006-01-05 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2006-01-04 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株