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 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-12-27 | 104 | 104 | 96 | 96 | 5,000 | 960 |
| 2011-12-26 | 101 | 101 | 101 | 101 | 14,000 | 1,010 |
| 2011-12-20 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-12-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-12-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-12-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-12-13 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-12-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2011-12-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-11-29 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-11-28 | 99 | 99 | 99 | 99 | 16,000 | 990 |
| 2011-11-25 | 93 | 97 | 93 | 97 | 3,000 | 970 |
| 2011-11-24 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-11-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-11-21 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-11-17 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2011-11-09 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-11-02 | 88 | 90 | 88 | 90 | 5,000 | 900 |
| 2011-11-01 | 97 | 97 | 87 | 92 | 10,000 | 920 |
| 2011-10-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-10-26 | 101 | 101 | 101 | 101 | 20,000 | 1,010 |
| 2011-10-25 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2011-10-19 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 2011-10-18 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-10-07 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-10-06 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2011-09-30 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-09-29 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2011-09-28 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-09-26 | 97 | 97 | 97 | 97 | 13,000 | 970 |
| 2011-09-22 | 99 | 99 | 97 | 97 | 5,000 | 970 |
| 2011-09-21 | 99 | 102 | 98 | 102 | 9,000 | 1,020 |
| 2011-09-16 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-09-15 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-09-13 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2011-09-12 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2011-09-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-07 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-01 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-08-31 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-08-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-08-25 | 100 | 100 | 100 | 100 | 20,000 | 1,000 |
| 2011-08-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-08-23 | 100 | 105 | 100 | 105 | 3,000 | 1,050 |
| 2011-08-18 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-08-17 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-08-16 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2011-08-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-08 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2011-08-05 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-08-02 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-07-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-07-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-07-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-07-25 | 99 | 99 | 94 | 94 | 56,000 | 940 |
| 2011-07-22 | 100 | 103 | 100 | 103 | 12,000 | 1,030 |
| 2011-07-21 | 100 | 102 | 100 | 102 | 13,000 | 1,020 |
| 2011-07-20 | 105 | 105 | 102 | 102 | 3,000 | 1,020 |
| 2011-07-19 | 106 | 106 | 100 | 100 | 21,000 | 1,000 |
| 2011-07-15 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2011-07-14 | 100 | 106 | 100 | 106 | 36,000 | 1,060 |
| 2011-07-08 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 2011-07-07 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2011-07-06 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-07-05 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-07-01 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2011-06-30 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2011-06-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-06-27 | 104 | 104 | 104 | 104 | 18,000 | 1,040 |
| 2011-06-24 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2011-06-21 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2011-06-20 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-06-16 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2011-06-15 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-06-14 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-06-13 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2011-05-31 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-05-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-05-25 | 108 | 108 | 99 | 99 | 25,000 | 990 |
| 2011-05-24 | 108 | 108 | 106 | 108 | 4,000 | 1,080 |
| 2011-05-23 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2011-05-20 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2011-05-16 | 108 | 108 | 108 | 108 | 10,000 | 1,080 |
| 2011-05-11 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-05-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-05-02 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2011-04-25 | 114 | 114 | 114 | 114 | 13,000 | 1,140 |
| 2011-04-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-04-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-04-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-04-14 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2011-04-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-04-08 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-04-06 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-04-05 | 101 | 110 | 101 | 110 | 3,000 | 1,100 |
| 2011-04-04 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-03-31 | 110 | 110 | 105 | 105 | 8,000 | 1,050 |
| 2011-03-30 | 135 | 135 | 110 | 110 | 2,000 | 1,100 |
| 2011-03-29 | 93 | 100 | 93 | 100 | 3,000 | 1,000 |
| 2011-03-25 | 123 | 129 | 122 | 122 | 29,000 | 1,220 |
| 2011-03-24 | 120 | 123 | 120 | 123 | 4,000 | 1,230 |
| 2011-03-23 | 106 | 115 | 106 | 115 | 4,000 | 1,150 |
| 2011-03-22 | 107 | 110 | 107 | 110 | 8,000 | 1,100 |
| 2011-03-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-03-15 | 110 | 110 | 80 | 80 | 8,000 | 800 |
| 2011-03-14 | 109 | 110 | 100 | 100 | 9,000 | 1,000 |
| 2011-03-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-03-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-03-01 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-02-28 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-02-25 | 99 | 99 | 99 | 99 | 23,000 | 990 |
| 2011-02-23 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2011-02-22 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2011-02-16 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2011-02-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-02-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-02-02 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-02-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-01-31 | 97 | 97 | 96 | 96 | 5,000 | 960 |
| 2011-01-26 | 98 | 98 | 97 | 97 | 21,000 | 970 |
| 2011-01-25 | 94 | 97 | 94 | 97 | 15,000 | 970 |
| 2011-01-24 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-01-20 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2011-01-19 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-01-18 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2011-01-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-01-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
