1892 徳倉建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	89	89	89	89	2,000	890
2010-12-27	93	93	89	91	31,000	910
2010-12-24	93	97	93	94	3,000	940
2010-12-22	94	98	93	98	8,000	980
2010-12-20	93	93	93	93	3,000	930
2010-12-17	93	93	93	93	3,000	930
2010-12-16	96	96	91	91	10,000	910
2010-12-15	99	99	99	99	5,000	990
2010-12-14	95	99	95	99	5,000	990
2010-12-13	95	95	95	95	1,000	950
2010-12-10	94	94	94	94	3,000	940
2010-12-09	95	98	93	93	7,000	930
2010-12-08	95	95	95	95	1,000	950
2010-12-06	94	94	94	94	2,000	940
2010-12-03	94	94	92	92	6,000	920
2010-12-01	93	93	93	93	2,000	930
2010-11-29	94	94	94	94	4,000	940
2010-11-26	95	95	95	95	2,000	950
2010-11-25	99	99	99	99	23,000	990
2010-11-24	100	100	100	100	1,000	1,000
2010-11-22	94	94	94	94	3,000	940
2010-11-19	92	92	92	92	5,000	920
2010-11-17	96	96	96	96	2,000	960
2010-11-16	97	97	95	95	10,000	950
2010-11-15	97	97	97	97	3,000	970
2010-11-12	96	96	96	96	2,000	960
2010-11-11	95	95	95	95	4,000	950
2010-11-08	94	94	94	94	1,000	940
2010-11-04	94	94	93	93	4,000	930
2010-11-02	93	93	93	93	3,000	930
2010-10-28	92	93	92	93	3,000	930
2010-10-27	97	97	95	95	2,000	950
2010-10-26	95	95	95	95	3,000	950
2010-10-25	100	100	100	100	22,000	1,000
2010-10-19	100	100	100	100	4,000	1,000
2010-10-18	100	100	100	100	1,000	1,000
2010-10-15	95	95	95	95	2,000	950
2010-10-14	100	100	92	92	4,000	920
2010-10-01	105	105	100	100	3,000	1,000
2010-09-30	105	105	105	105	1,000	1,050
2010-09-28	103	103	103	103	1,000	1,030
2010-09-27	103	103	103	103	22,000	1,030
2010-09-24	101	103	101	103	2,000	1,030
2010-09-22	100	101	98	100	8,000	1,000
2010-09-21	99	99	98	98	2,000	980
2010-09-17	98	98	98	98	2,000	980
2010-09-16	96	96	96	96	2,000	960
2010-09-15	96	96	96	96	2,000	960
2010-09-09	96	96	96	96	4,000	960
2010-09-08	97	97	95	95	5,000	950
2010-09-02	98	98	98	98	1,000	980
2010-09-01	99	99	99	99	2,000	990
2010-08-31	103	103	103	103	2,000	1,030
2010-08-27	105	105	103	103	9,000	1,030
2010-08-25	110	110	110	110	21,000	1,100
2010-08-24	107	110	107	110	6,000	1,100
2010-08-11	104	104	104	104	1,000	1,040
2010-08-06	104	104	104	104	1,000	1,040
2010-08-05	105	105	105	105	1,000	1,050
2010-07-30	109	109	109	109	5,000	1,090
2010-07-26	109	109	109	109	44,000	1,090
2010-07-22	112	112	109	111	10,000	1,110
2010-07-20	109	109	108	108	2,000	1,080
2010-07-16	110	110	110	110	6,000	1,100
2010-07-15	113	113	110	110	11,000	1,100
2010-07-14	108	110	108	110	4,000	1,100
2010-07-12	105	105	105	105	3,000	1,050
2010-07-08	107	107	107	107	2,000	1,070
2010-07-05	107	107	107	107	2,000	1,070
2010-07-02	107	107	107	107	2,000	1,070
2010-06-30	106	106	106	106	1,000	1,060
2010-06-29	106	106	106	106	1,000	1,060
2010-06-25	110	110	110	110	22,000	1,100
2010-06-24	112	112	112	112	6,000	1,120
2010-06-23	113	114	113	114	6,000	1,140
2010-06-21	110	112	109	109	15,000	1,090
2010-06-18	108	108	108	108	1,000	1,080
2010-06-15	112	112	108	108	7,000	1,080
2010-06-14	114	114	112	112	8,000	1,120
2010-06-11	107	107	107	107	2,000	1,070
2010-06-10	106	106	106	106	2,000	1,060
2010-06-04	103	103	103	103	6,000	1,030
2010-05-31	110	110	110	110	1,000	1,100
2010-05-26	110	110	110	110	21,000	1,100
2010-05-25	103	107	103	107	5,000	1,070
2010-05-24	103	103	103	103	2,000	1,030
2010-05-21	103	103	103	103	2,000	1,030
2010-05-20	100	101	100	101	4,000	1,010
2010-05-18	100	100	100	100	1,000	1,000
2010-05-17	99	99	99	99	1,000	990
2010-05-07	96	96	96	96	1,000	960
2010-05-06	100	100	100	100	4,000	1,000
2010-04-30	100	100	100	100	1,000	1,000
2010-04-28	100	100	100	100	1,000	1,000
2010-04-27	102	102	101	101	5,000	1,010
2010-04-26	104	104	98	101	31,000	1,010
2010-04-23	103	108	103	108	4,000	1,080
2010-04-22	102	105	100	105	9,000	1,050
2010-04-20	100	100	100	100	2,000	1,000
2010-04-19	98	98	98	98	2,000	980
2010-04-16	99	99	98	98	5,000	980
2010-04-15	100	100	100	100	7,000	1,000
2010-04-13	100	100	100	100	5,000	1,000
2010-04-12	97	97	97	97	10,000	970
2010-04-07	97	97	97	97	1,000	970
2010-04-06	97	97	97	97	2,000	970
2010-04-05	98	98	98	98	1,000	980
2010-04-02	97	97	97	97	4,000	970
2010-03-31	100	100	100	100	1,000	1,000
2010-03-25	96	100	96	100	38,000	1,000
2010-03-24	98	102	98	102	33,000	1,020
2010-03-23	100	100	100	100	2,000	1,000
2010-03-19	100	100	99	99	6,000	990
2010-03-10	100	100	100	100	15,000	1,000
2010-03-09	103	103	103	103	1,000	1,030
2010-03-08	104	104	100	100	16,000	1,000
2010-03-04	102	102	102	102	1,000	1,020
2010-03-03	102	102	102	102	2,000	1,020
2010-03-02	103	103	103	103	2,000	1,030
2010-03-01	103	103	103	103	1,000	1,030
2010-02-26	105	105	105	105	2,000	1,050
2010-02-25	110	110	105	105	24,000	1,050
2010-02-24	110	120	110	120	3,000	1,200
2010-02-22	107	112	102	112	23,000	1,120
2010-02-16	101	101	101	101	10,000	1,010
2010-02-08	104	104	104	104	2,000	1,040
2010-02-04	105	105	105	105	1,000	1,050
2010-02-02	108	108	108	108	1,000	1,080
2010-01-29	113	113	113	113	1,000	1,130
2010-01-25	115	115	115	115	22,000	1,150
2010-01-22	111	115	110	115	3,000	1,150
2010-01-21	110	110	110	110	1,000	1,100
2010-01-20	114	114	114	114	2,000	1,140
2010-01-19	108	115	108	115	2,000	1,150
2010-01-18	107	107	107	107	2,000	1,070
2010-01-15	101	101	101	101	1,000	1,010
2010-01-12	99	99	99	99	1,000	990
2010-01-04	104	104	104	104	2,000	1,040

分割・併合履歴： [2017-09-27]1株→0.1株