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