1892 徳倉建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-29979797971,000970
2011-12-2710410496965,000960
2011-12-2610110110110114,0001,010
2011-12-201011011011012,0001,010
2011-12-191011011011011,0001,010
2011-12-16989898982,000980
2011-12-14969696961,000960
2011-12-13969696961,000960
2011-12-091001001001003,0001,000
2011-12-021011011011011,0001,010
2011-11-291011011011012,0001,010
2011-11-289999999916,000990
2011-11-25939793973,000970
2011-11-24939393931,000930
2011-11-22939393931,000930
2011-11-21949494941,000940
2011-11-17939392922,000920
2011-11-09919191911,000910
2011-11-02889088905,000900
2011-11-019797879210,000920
2011-10-28979797971,000970
2011-10-2610110110110120,0001,010
2011-10-25989998992,000990
2011-10-19979797979,000970
2011-10-18979797971,000970
2011-10-07959595953,000950
2011-10-06969696965,000960
2011-09-301011011011011,0001,010
2011-09-291011011011015,0001,010
2011-09-28999999992,000990
2011-09-269797979713,000970
2011-09-22999997975,000970
2011-09-2199102981029,0001,020
2011-09-16979797971,000970
2011-09-15979796963,000960
2011-09-13959593935,000930
2011-09-12959595954,000950
2011-09-09949494941,000940
2011-09-07949494941,000940
2011-09-011031031031031,0001,030
2011-08-311031031031031,0001,030
2011-08-261031031031031,0001,030
2011-08-2510010010010020,0001,000
2011-08-241001001001001,0001,000
2011-08-231001051001053,0001,050
2011-08-18999999991,000990
2011-08-17999999993,000990
2011-08-16979997993,000990
2011-08-15969696961,000960
2011-08-08919191913,000910
2011-08-05959595951,000950
2011-08-02989898982,000980
2011-07-29969696961,000960
2011-07-28969696961,000960
2011-07-26989898981,000980
2011-07-259999949456,000940
2011-07-2210010310010312,0001,030
2011-07-2110010210010213,0001,020
2011-07-201051051021023,0001,020
2011-07-1910610610010021,0001,000
2011-07-1510610610610611,0001,060
2011-07-1410010610010636,0001,060
2011-07-081071071051054,0001,050
2011-07-071121121121121,0001,120
2011-07-061051051051055,0001,050
2011-07-051051051051055,0001,050
2011-07-011021021011012,0001,010
2011-06-301051051051053,0001,050
2011-06-281051051051052,0001,050
2011-06-2710410410410418,0001,040
2011-06-241051051041046,0001,040
2011-06-211021031021033,0001,030
2011-06-201021021021022,0001,020
2011-06-161011011011014,0001,010
2011-06-151011011011012,0001,010
2011-06-141001001001004,0001,000
2011-06-131001001001008,0001,000
2011-05-31999999991,000990
2011-05-26989898981,000980
2011-05-25108108999925,000990
2011-05-241081081061084,0001,080
2011-05-231081081081085,0001,080
2011-05-201081081081086,0001,080
2011-05-1610810810810810,0001,080
2011-05-111081081081081,0001,080
2011-05-091101101101101,0001,100
2011-05-021171171171172,0001,170
2011-04-2511411411411413,0001,140
2011-04-221141141141141,0001,140
2011-04-211091091091091,0001,090
2011-04-201101101101101,0001,100
2011-04-141101101081083,0001,080
2011-04-121061061061061,0001,060
2011-04-081011011011011,0001,010
2011-04-061041041041042,0001,040
2011-04-051011101011103,0001,100
2011-04-041011011011011,0001,010
2011-03-311101101051058,0001,050
2011-03-301351351101102,0001,100
2011-03-2993100931003,0001,000
2011-03-2512312912212229,0001,220
2011-03-241201231201234,0001,230
2011-03-231061151061154,0001,150
2011-03-221071101071108,0001,100
2011-03-18909090901,000900
2011-03-1511011080808,000800
2011-03-141091101001009,0001,000
2011-03-11949494941,000940
2011-03-07959595951,000950
2011-03-01949494941,000940
2011-02-28999999992,000990
2011-02-259999999923,000990
2011-02-23999999995,000990
2011-02-2298100981006,0001,000
2011-02-16989898986,000980
2011-02-15989898981,000980
2011-02-09949494941,000940
2011-02-02939393931,000930
2011-02-01919191911,000910
2011-01-31979796965,000960
2011-01-269898979721,000970
2011-01-259497949715,000970
2011-01-24949494941,000940
2011-01-20959594942,000940
2011-01-19949494942,000940
2011-01-18939393933,000930
2011-01-12939393931,000930
2011-01-04909090901,000900

分割・併合履歴 : [2017-09-27]1株→0.1株