1892 徳倉建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90 | 90 | 83 | 90 | 18,000 | 900 |
| 2008-12-29 | 90 | 93 | 90 | 93 | 5,000 | 930 |
| 2008-12-26 | 92 | 96 | 88 | 89 | 54,000 | 890 |
| 2008-12-25 | 83 | 90 | 83 | 90 | 11,000 | 900 |
| 2008-12-24 | 90 | 90 | 80 | 82 | 3,000 | 820 |
| 2008-12-19 | 75 | 85 | 75 | 85 | 3,000 | 850 |
| 2008-12-16 | 85 | 85 | 80 | 85 | 4,000 | 850 |
| 2008-12-15 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2008-12-10 | 91 | 91 | 85 | 85 | 9,000 | 850 |
| 2008-12-09 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-12-08 | 75 | 80 | 75 | 80 | 7,000 | 800 |
| 2008-12-05 | 80 | 87 | 72 | 72 | 21,000 | 720 |
| 2008-12-02 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2008-12-01 | 87 | 94 | 87 | 94 | 10,000 | 940 |
| 2008-11-28 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2008-11-27 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2008-11-25 | 97 | 97 | 97 | 97 | 31,000 | 970 |
| 2008-11-21 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-11-20 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-11-18 | 93 | 98 | 93 | 98 | 5,000 | 980 |
| 2008-11-17 | 95 | 95 | 89 | 89 | 11,000 | 890 |
| 2008-11-13 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2008-11-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-11-10 | 98 | 98 | 88 | 98 | 3,000 | 980 |
| 2008-11-07 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2008-11-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-10-31 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-10-30 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-10-29 | 83 | 98 | 83 | 98 | 6,000 | 980 |
| 2008-10-28 | 69 | 83 | 69 | 83 | 30,000 | 830 |
| 2008-10-27 | 94 | 94 | 94 | 94 | 34,000 | 940 |
| 2008-10-24 | 93 | 94 | 90 | 94 | 25,000 | 940 |
| 2008-10-20 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-10-17 | 98 | 100 | 98 | 100 | 8,000 | 1,000 |
| 2008-10-16 | 95 | 99 | 95 | 99 | 12,000 | 990 |
| 2008-10-15 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2008-10-14 | 92 | 93 | 90 | 90 | 9,000 | 900 |
| 2008-10-10 | 97 | 100 | 97 | 100 | 12,000 | 1,000 |
| 2008-10-09 | 100 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2008-10-08 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-10-07 | 99 | 100 | 90 | 100 | 13,000 | 1,000 |
| 2008-10-06 | 90 | 100 | 90 | 100 | 7,000 | 1,000 |
| 2008-10-02 | 90 | 100 | 90 | 100 | 3,000 | 1,000 |
| 2008-09-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-09-26 | 98 | 102 | 98 | 102 | 14,000 | 1,020 |
| 2008-09-25 | 100 | 100 | 100 | 100 | 33,000 | 1,000 |
| 2008-09-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-19 | 102 | 105 | 100 | 105 | 3,000 | 1,050 |
| 2008-09-16 | 101 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2008-09-12 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2008-09-08 | 97 | 102 | 97 | 102 | 5,000 | 1,020 |
| 2008-09-05 | 98 | 101 | 98 | 101 | 3,000 | 1,010 |
| 2008-09-04 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2008-09-01 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 2008-08-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-08-28 | 96 | 100 | 96 | 100 | 2,000 | 1,000 |
| 2008-08-27 | 97 | 102 | 97 | 102 | 4,000 | 1,020 |
| 2008-08-25 | 102 | 102 | 102 | 102 | 32,000 | 1,020 |
| 2008-08-22 | 94 | 102 | 94 | 102 | 3,000 | 1,020 |
| 2008-08-21 | 95 | 105 | 91 | 99 | 13,000 | 990 |
| 2008-08-11 | 100 | 104 | 100 | 104 | 2,000 | 1,040 |
| 2008-08-08 | 95 | 100 | 90 | 100 | 4,000 | 1,000 |
| 2008-08-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-08-04 | 95 | 105 | 95 | 105 | 3,000 | 1,050 |
| 2008-08-01 | 91 | 106 | 91 | 106 | 3,000 | 1,060 |
| 2008-07-31 | 106 | 106 | 106 | 106 | 7,000 | 1,060 |
| 2008-07-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-07-25 | 107 | 107 | 107 | 107 | 76,000 | 1,070 |
| 2008-07-24 | 103 | 108 | 100 | 108 | 6,000 | 1,080 |
| 2008-07-23 | 100 | 108 | 100 | 108 | 5,000 | 1,080 |
| 2008-07-18 | 101 | 103 | 101 | 103 | 19,000 | 1,030 |
| 2008-07-17 | 95 | 105 | 95 | 101 | 9,000 | 1,010 |
| 2008-07-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-07-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-07-03 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2008-07-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-06-30 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2008-06-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-06-25 | 105 | 105 | 105 | 105 | 30,000 | 1,050 |
| 2008-06-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-06-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-06-20 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2008-06-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-06-17 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-06-16 | 110 | 115 | 110 | 115 | 3,000 | 1,150 |
| 2008-06-13 | 110 | 116 | 110 | 116 | 6,000 | 1,160 |
| 2008-06-11 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-06-10 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-06-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-06-04 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2008-05-30 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2008-05-26 | 116 | 116 | 116 | 116 | 29,000 | 1,160 |
| 2008-05-23 | 110 | 116 | 110 | 116 | 15,000 | 1,160 |
| 2008-05-21 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-05-16 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2008-05-15 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2008-05-13 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-05-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-05-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-05-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-05-02 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-05-01 | 111 | 111 | 111 | 111 | 32,000 | 1,110 |
| 2008-04-30 | 109 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2008-04-28 | 103 | 105 | 103 | 105 | 8,000 | 1,050 |
| 2008-04-24 | 93 | 93 | 92 | 92 | 5,000 | 920 |
| 2008-04-23 | 90 | 102 | 90 | 102 | 5,000 | 1,020 |
| 2008-04-22 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-04-21 | 100 | 100 | 86 | 86 | 10,000 | 860 |
| 2008-04-18 | 81 | 86 | 81 | 86 | 5,000 | 860 |
| 2008-04-17 | 100 | 100 | 91 | 91 | 4,000 | 910 |
| 2008-04-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-04-10 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-04-09 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-04-08 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-04-04 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-04-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-03-31 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-03-28 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-03-26 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-03-25 | 115 | 115 | 115 | 115 | 29,000 | 1,150 |
| 2008-03-18 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2008-03-05 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-03-03 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-02-28 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-02-27 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-02-25 | 125 | 125 | 124 | 125 | 29,000 | 1,250 |
| 2008-02-22 | 120 | 125 | 120 | 125 | 5,000 | 1,250 |
| 2008-02-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-02-15 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2008-02-14 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2008-02-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-02-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-02-05 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2008-02-04 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2008-01-31 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-01-29 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2008-01-28 | 128 | 131 | 120 | 120 | 48,000 | 1,200 |
| 2008-01-25 | 119 | 125 | 119 | 125 | 14,000 | 1,250 |
| 2008-01-24 | 111 | 119 | 111 | 119 | 2,000 | 1,190 |
| 2008-01-23 | 111 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2008-01-22 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-01-21 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-01-18 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2008-01-17 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-01-16 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2008-01-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-01-10 | 109 | 110 | 109 | 109 | 7,000 | 1,090 |
| 2008-01-08 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2008-01-07 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2008-01-04 | 90 | 115 | 90 | 115 | 21,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株