1892 徳倉建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2009-12-25 | 115 | 115 | 109 | 109 | 22,000 | 1,090 |
| 2009-12-24 | 110 | 116 | 110 | 116 | 10,000 | 1,160 |
| 2009-12-22 | 102 | 111 | 102 | 111 | 11,000 | 1,110 |
| 2009-12-18 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2009-12-17 | 105 | 105 | 102 | 102 | 5,000 | 1,020 |
| 2009-12-16 | 103 | 106 | 103 | 106 | 2,000 | 1,060 |
| 2009-12-11 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-12-10 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2009-12-07 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-12-03 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-12-02 | 95 | 96 | 95 | 95 | 5,000 | 950 |
| 2009-12-01 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-11-30 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-11-27 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2009-11-26 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2009-11-25 | 101 | 103 | 101 | 103 | 14,000 | 1,030 |
| 2009-11-24 | 95 | 101 | 95 | 101 | 3,000 | 1,010 |
| 2009-11-17 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2009-11-16 | 92 | 98 | 92 | 98 | 3,000 | 980 |
| 2009-11-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-11-09 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2009-11-04 | 102 | 102 | 97 | 97 | 5,000 | 970 |
| 2009-10-29 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-10-26 | 110 | 110 | 110 | 110 | 23,000 | 1,100 |
| 2009-10-22 | 107 | 110 | 103 | 110 | 4,000 | 1,100 |
| 2009-10-21 | 100 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2009-10-16 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2009-10-15 | 101 | 104 | 100 | 104 | 6,000 | 1,040 |
| 2009-10-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-10-09 | 102 | 104 | 100 | 100 | 8,000 | 1,000 |
| 2009-10-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-07 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-10-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-09-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-09-29 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-09-28 | 106 | 106 | 106 | 106 | 12,000 | 1,060 |
| 2009-09-25 | 103 | 103 | 103 | 103 | 12,000 | 1,030 |
| 2009-09-24 | 100 | 103 | 95 | 103 | 12,000 | 1,030 |
| 2009-09-18 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-09-16 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2009-09-14 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-09-11 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-09-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-09-04 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-08-31 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-08-28 | 117 | 117 | 117 | 117 | 10,000 | 1,170 |
| 2009-08-27 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2009-08-26 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2009-08-25 | 107 | 107 | 107 | 107 | 8,000 | 1,070 |
| 2009-08-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-08-18 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2009-08-17 | 97 | 100 | 97 | 100 | 4,000 | 1,000 |
| 2009-08-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-08-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-08-11 | 100 | 100 | 95 | 95 | 9,000 | 950 |
| 2009-08-07 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 2009-08-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-08-05 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2009-08-03 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2009-07-31 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-07-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-07-28 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2009-07-27 | 111 | 115 | 110 | 110 | 52,000 | 1,100 |
| 2009-07-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-07-22 | 107 | 109 | 107 | 109 | 2,000 | 1,090 |
| 2009-07-21 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2009-07-17 | 110 | 112 | 110 | 112 | 2,000 | 1,120 |
| 2009-07-15 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2009-07-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-07-10 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-07-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-07-07 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2009-07-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-07-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-07-01 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2009-06-29 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-06-25 | 121 | 121 | 115 | 115 | 26,000 | 1,150 |
| 2009-06-24 | 110 | 115 | 110 | 115 | 6,000 | 1,150 |
| 2009-06-23 | 115 | 121 | 115 | 121 | 15,000 | 1,210 |
| 2009-06-22 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2009-06-19 | 115 | 115 | 111 | 115 | 16,000 | 1,150 |
| 2009-06-18 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2009-06-17 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-06-16 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2009-06-15 | 104 | 115 | 104 | 115 | 6,000 | 1,150 |
| 2009-06-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-06-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-06-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-06-09 | 110 | 110 | 100 | 100 | 2,000 | 1,000 |
| 2009-06-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-06-04 | 106 | 110 | 106 | 110 | 7,000 | 1,100 |
| 2009-06-03 | 113 | 113 | 92 | 105 | 16,000 | 1,050 |
| 2009-06-02 | 113 | 113 | 113 | 113 | 21,000 | 1,130 |
| 2009-06-01 | 113 | 114 | 113 | 113 | 17,000 | 1,130 |
| 2009-05-29 | 89 | 100 | 89 | 100 | 26,000 | 1,000 |
| 2009-05-28 | 73 | 87 | 73 | 87 | 24,000 | 870 |
| 2009-05-27 | 65 | 70 | 65 | 70 | 34,000 | 700 |
| 2009-05-26 | 62 | 64 | 62 | 64 | 6,000 | 640 |
| 2009-05-25 | 61 | 61 | 61 | 61 | 36,000 | 610 |
| 2009-05-22 | 59 | 61 | 59 | 61 | 13,000 | 610 |
| 2009-05-21 | 59 | 59 | 56 | 59 | 32,000 | 590 |
| 2009-05-20 | 59 | 59 | 59 | 59 | 12,000 | 590 |
| 2009-05-19 | 57 | 62 | 53 | 60 | 39,000 | 600 |
| 2009-05-18 | 58 | 58 | 57 | 57 | 17,000 | 570 |
| 2009-05-15 | 60 | 61 | 58 | 58 | 22,000 | 580 |
| 2009-05-13 | 60 | 60 | 60 | 60 | 27,000 | 600 |
| 2009-05-12 | 61 | 63 | 61 | 62 | 20,000 | 620 |
| 2009-05-11 | 59 | 63 | 54 | 63 | 14,000 | 630 |
| 2009-05-08 | 58 | 58 | 58 | 58 | 9,000 | 580 |
| 2009-05-07 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2009-05-01 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2009-04-30 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2009-04-27 | 63 | 63 | 58 | 58 | 46,000 | 580 |
| 2009-04-24 | 59 | 64 | 55 | 63 | 26,000 | 630 |
| 2009-04-23 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2009-04-20 | 61 | 62 | 59 | 59 | 16,000 | 590 |
| 2009-04-17 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-04-16 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2009-04-15 | 63 | 63 | 62 | 62 | 10,000 | 620 |
| 2009-04-14 | 60 | 62 | 60 | 62 | 11,000 | 620 |
| 2009-04-10 | 60 | 61 | 60 | 60 | 8,000 | 600 |
| 2009-04-09 | 58 | 60 | 58 | 60 | 6,000 | 600 |
| 2009-04-08 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-04-06 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-04-02 | 60 | 62 | 60 | 62 | 6,000 | 620 |
| 2009-04-01 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-03-31 | 78 | 78 | 75 | 75 | 9,000 | 750 |
| 2009-03-30 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-03-27 | 75 | 79 | 75 | 79 | 10,000 | 790 |
| 2009-03-26 | 65 | 77 | 65 | 72 | 12,000 | 720 |
| 2009-03-25 | 57 | 65 | 57 | 65 | 88,000 | 650 |
| 2009-03-24 | 54 | 58 | 51 | 58 | 96,000 | 580 |
| 2009-03-23 | 39 | 43 | 39 | 40 | 258,000 | 400 |
| 2009-03-19 | 40 | 40 | 39 | 39 | 61,000 | 390 |
| 2009-03-18 | 39 | 40 | 39 | 40 | 81,000 | 400 |
| 2009-03-17 | 39 | 40 | 39 | 39 | 37,000 | 390 |
| 2009-03-16 | 39 | 39 | 39 | 39 | 60,000 | 390 |
| 2009-03-13 | 42 | 45 | 39 | 39 | 49,000 | 390 |
| 2009-03-12 | 42 | 42 | 40 | 42 | 27,000 | 420 |
| 2009-03-11 | 42 | 42 | 42 | 42 | 26,000 | 420 |
| 2009-03-10 | 41 | 44 | 39 | 44 | 34,000 | 440 |
| 2009-03-09 | 45 | 45 | 41 | 41 | 42,000 | 410 |
| 2009-03-06 | 48 | 48 | 39 | 45 | 102,000 | 450 |
| 2009-03-05 | 55 | 60 | 50 | 57 | 19,000 | 570 |
| 2009-03-04 | 45 | 55 | 45 | 55 | 48,000 | 550 |
| 2009-03-03 | 57 | 57 | 54 | 55 | 23,000 | 550 |
| 2009-03-02 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2009-02-27 | 59 | 62 | 59 | 62 | 20,000 | 620 |
| 2009-02-26 | 59 | 59 | 59 | 59 | 9,000 | 590 |
| 2009-02-25 | 59 | 59 | 59 | 59 | 59,000 | 590 |
| 2009-02-24 | 59 | 59 | 59 | 59 | 14,000 | 590 |
| 2009-02-23 | 60 | 60 | 60 | 60 | 14,000 | 600 |
| 2009-02-20 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2009-02-19 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2009-02-18 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2009-02-17 | 64 | 70 | 63 | 70 | 21,000 | 700 |
| 2009-02-16 | 64 | 64 | 63 | 63 | 22,000 | 630 |
| 2009-02-10 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2009-02-09 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2009-02-06 | 67 | 67 | 67 | 67 | 6,000 | 670 |
| 2009-02-05 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2009-02-04 | 69 | 69 | 67 | 67 | 8,000 | 670 |
| 2009-02-03 | 69 | 69 | 68 | 69 | 6,000 | 690 |
| 2009-02-02 | 75 | 75 | 69 | 69 | 12,000 | 690 |
| 2009-01-30 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2009-01-29 | 72 | 75 | 70 | 75 | 15,000 | 750 |
| 2009-01-28 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-01-27 | 84 | 84 | 80 | 80 | 6,000 | 800 |
| 2009-01-26 | 89 | 89 | 89 | 89 | 36,000 | 890 |
| 2009-01-23 | 89 | 89 | 89 | 89 | 7,000 | 890 |
| 2009-01-22 | 87 | 89 | 87 | 89 | 14,000 | 890 |
| 2009-01-21 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2009-01-20 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2009-01-19 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2009-01-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-01-15 | 87 | 87 | 87 | 87 | 9,000 | 870 |
| 2009-01-14 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2009-01-13 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-01-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-01-08 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-01-07 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2009-01-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-05 | 90 | 90 | 90 | 90 | 2,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株