1892 徳倉建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2007-12-27 | 108 | 110 | 105 | 105 | 22,000 | 1,050 |
| 2007-12-26 | 102 | 110 | 102 | 110 | 15,000 | 1,100 |
| 2007-12-25 | 120 | 120 | 95 | 104 | 49,000 | 1,040 |
| 2007-12-21 | 122 | 123 | 120 | 120 | 25,000 | 1,200 |
| 2007-12-20 | 106 | 116 | 104 | 106 | 19,000 | 1,060 |
| 2007-12-19 | 125 | 125 | 95 | 98 | 52,000 | 980 |
| 2007-12-18 | 140 | 140 | 120 | 120 | 17,000 | 1,200 |
| 2007-12-17 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2007-12-14 | 155 | 156 | 140 | 140 | 25,000 | 1,400 |
| 2007-12-10 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-12-07 | 170 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2007-12-03 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-11-30 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2007-11-27 | 170 | 180 | 170 | 180 | 3,000 | 1,800 |
| 2007-11-26 | 177 | 177 | 177 | 177 | 20,000 | 1,770 |
| 2007-11-22 | 162 | 178 | 162 | 178 | 4,000 | 1,780 |
| 2007-11-16 | 145 | 160 | 145 | 160 | 2,000 | 1,600 |
| 2007-11-15 | 140 | 165 | 135 | 165 | 42,000 | 1,650 |
| 2007-11-12 | 145 | 170 | 135 | 170 | 21,000 | 1,700 |
| 2007-11-09 | 170 | 170 | 145 | 160 | 12,000 | 1,600 |
| 2007-11-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-11-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-10-31 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2007-10-29 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2007-10-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-10-25 | 180 | 180 | 180 | 180 | 16,000 | 1,800 |
| 2007-10-24 | 164 | 180 | 164 | 180 | 4,000 | 1,800 |
| 2007-10-23 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2007-10-19 | 179 | 179 | 174 | 174 | 3,000 | 1,740 |
| 2007-10-05 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-10-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-09-28 | 189 | 189 | 174 | 184 | 7,000 | 1,840 |
| 2007-09-27 | 173 | 193 | 173 | 193 | 5,000 | 1,930 |
| 2007-09-26 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2007-09-25 | 197 | 199 | 177 | 177 | 22,000 | 1,770 |
| 2007-09-21 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-09-05 | 187 | 192 | 177 | 187 | 5,000 | 1,870 |
| 2007-09-04 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2007-08-31 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2007-08-28 | 186 | 195 | 186 | 195 | 3,000 | 1,950 |
| 2007-08-27 | 195 | 195 | 186 | 186 | 20,000 | 1,860 |
| 2007-08-24 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2007-08-23 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-08-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-08-15 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-08-10 | 186 | 204 | 186 | 204 | 4,000 | 2,040 |
| 2007-07-31 | 204 | 213 | 204 | 213 | 7,000 | 2,130 |
| 2007-07-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2007-07-26 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-07-25 | 212 | 212 | 202 | 207 | 43,000 | 2,070 |
| 2007-07-23 | 213 | 213 | 213 | 213 | 9,000 | 2,130 |
| 2007-07-20 | 203 | 213 | 203 | 213 | 6,000 | 2,130 |
| 2007-07-19 | 213 | 213 | 205 | 213 | 108,000 | 2,130 |
| 2007-07-18 | 205 | 215 | 205 | 215 | 11,000 | 2,150 |
| 2007-07-17 | 224 | 224 | 215 | 215 | 3,000 | 2,150 |
| 2007-07-13 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2007-07-11 | 220 | 230 | 220 | 230 | 7,000 | 2,300 |
| 2007-07-06 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2007-07-05 | 222 | 222 | 220 | 220 | 8,000 | 2,200 |
| 2007-07-02 | 235 | 235 | 220 | 220 | 9,000 | 2,200 |
| 2007-06-29 | 248 | 248 | 235 | 235 | 38,000 | 2,350 |
| 2007-06-25 | 250 | 250 | 248 | 248 | 16,000 | 2,480 |
| 2007-06-22 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
| 2007-06-21 | 246 | 250 | 246 | 250 | 11,000 | 2,500 |
| 2007-06-20 | 251 | 251 | 250 | 250 | 16,000 | 2,500 |
| 2007-06-18 | 255 | 255 | 255 | 255 | 20,000 | 2,550 |
| 2007-06-15 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 2007-06-13 | 270 | 276 | 270 | 270 | 12,000 | 2,700 |
| 2007-06-12 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2007-06-11 | 263 | 263 | 260 | 260 | 2,000 | 2,600 |
| 2007-06-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-06-07 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2007-06-06 | 269 | 271 | 269 | 270 | 6,000 | 2,700 |
| 2007-06-05 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2007-06-04 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2007-05-31 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2007-05-29 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2007-05-28 | 279 | 290 | 279 | 290 | 4,000 | 2,900 |
| 2007-05-25 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 2007-05-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-05-17 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2007-05-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2007-05-14 | 265 | 270 | 265 | 270 | 13,000 | 2,700 |
| 2007-05-11 | 263 | 263 | 263 | 263 | 10,000 | 2,630 |
| 2007-05-10 | 267 | 278 | 262 | 278 | 4,000 | 2,780 |
| 2007-05-07 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2007-05-02 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2007-04-27 | 280 | 280 | 266 | 266 | 4,000 | 2,660 |
| 2007-04-26 | 270 | 280 | 270 | 280 | 22,000 | 2,800 |
| 2007-04-25 | 295 | 295 | 295 | 295 | 12,000 | 2,950 |
| 2007-04-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-04-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-04-20 | 283 | 283 | 282 | 282 | 2,000 | 2,820 |
| 2007-04-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-04-17 | 292 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2007-04-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-04-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-03-30 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2007-03-26 | 313 | 313 | 313 | 313 | 12,000 | 3,130 |
| 2007-03-22 | 295 | 315 | 295 | 315 | 2,000 | 3,150 |
| 2007-03-20 | 295 | 305 | 290 | 305 | 8,000 | 3,050 |
| 2007-03-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-03-08 | 290 | 315 | 290 | 315 | 8,000 | 3,150 |
| 2007-03-05 | 305 | 325 | 305 | 325 | 7,000 | 3,250 |
| 2007-02-28 | 333 | 333 | 310 | 330 | 10,000 | 3,300 |
| 2007-02-26 | 333 | 333 | 333 | 333 | 11,000 | 3,330 |
| 2007-02-23 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2007-02-22 | 338 | 338 | 333 | 333 | 2,000 | 3,330 |
| 2007-02-21 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2007-02-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2007-02-09 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2007-02-08 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2007-02-07 | 378 | 378 | 370 | 375 | 15,000 | 3,750 |
| 2007-02-06 | 379 | 380 | 379 | 380 | 85,000 | 3,800 |
| 2007-02-05 | 379 | 379 | 379 | 379 | 62,000 | 3,790 |
| 2007-02-02 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 2007-02-01 | 381 | 381 | 380 | 380 | 10,000 | 3,800 |
| 2007-01-31 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-01-26 | 345 | 385 | 340 | 382 | 13,000 | 3,820 |
| 2007-01-25 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 2007-01-24 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2007-01-23 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-01-22 | 380 | 390 | 380 | 390 | 6,000 | 3,900 |
| 2007-01-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2007-01-15 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2007-01-12 | 403 | 403 | 403 | 403 | 6,000 | 4,030 |
| 2007-01-10 | 403 | 403 | 403 | 403 | 10,000 | 4,030 |
| 2007-01-09 | 402 | 403 | 402 | 403 | 20,000 | 4,030 |
| 2007-01-05 | 405 | 405 | 403 | 403 | 18,000 | 4,030 |
| 2007-01-04 | 405 | 405 | 405 | 405 | 12,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
