1892 徳倉建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	75	77	75	76	8,000	760
2012-12-26	74	74	74	74	13,000	740
2012-12-25	80	80	75	79	46,000	790
2012-12-21	79	80	79	80	8,000	800
2012-12-20	78	80	78	80	29,000	800
2012-12-19	79	80	78	80	30,000	800
2012-12-18	79	80	76	80	18,000	800
2012-12-17	78	78	78	78	11,000	780
2012-12-14	78	78	75	78	12,000	780
2012-12-13	77	79	77	79	4,000	790
2012-12-12	75	78	75	78	2,000	780
2012-12-11	79	79	79	79	1,000	790
2012-12-07	79	79	79	79	1,000	790
2012-12-04	74	79	74	79	2,000	790
2012-12-03	74	74	74	74	7,000	740
2012-11-29	75	75	70	70	2,000	700
2012-11-26	74	74	73	73	29,000	730
2012-11-22	72	73	72	73	2,000	730
2012-11-21	70	74	70	74	2,000	740
2012-11-20	72	72	72	72	1,000	720
2012-11-19	74	74	74	74	7,000	740
2012-11-15	71	74	71	74	3,000	740
2012-11-14	70	70	70	70	2,000	700
2012-11-12	68	68	68	68	3,000	680
2012-11-09	69	70	68	68	6,000	680
2012-11-07	68	70	68	70	12,000	700
2012-11-06	68	68	68	68	3,000	680
2012-11-05	73	73	73	73	1,000	730
2012-11-01	73	78	73	78	3,000	780
2012-10-31	76	76	76	76	1,000	760
2012-10-25	76	76	76	76	19,000	760
2012-10-24	75	77	75	77	2,000	770
2012-10-23	77	77	77	77	1,000	770
2012-10-22	75	75	75	75	2,000	750
2012-10-17	74	74	74	74	2,000	740
2012-10-16	74	74	74	74	3,000	740
2012-10-15	74	74	74	74	1,000	740
2012-10-12	74	74	74	74	1,000	740
2012-10-11	74	74	74	74	1,000	740
2012-10-10	74	74	74	74	2,000	740
2012-10-09	74	74	74	74	1,000	740
2012-10-02	78	78	78	78	2,000	780
2012-10-01	78	78	78	78	3,000	780
2012-09-25	76	76	71	73	20,000	730
2012-09-24	74	77	71	77	13,000	770
2012-09-21	79	79	79	79	1,000	790
2012-09-20	77	77	76	76	6,000	760
2012-09-19	76	76	76	76	1,000	760
2012-09-18	74	74	74	74	2,000	740
2012-09-12	71	71	71	71	5,000	710
2012-09-10	71	76	71	76	14,000	760
2012-09-07	76	76	76	76	1,000	760
2012-09-05	75	75	75	75	1,000	750
2012-09-03	76	76	76	76	2,000	760
2012-08-31	79	79	79	79	2,000	790
2012-08-27	79	79	79	79	19,000	790
2012-08-24	79	79	79	79	1,000	790
2012-08-23	80	80	78	78	3,000	780
2012-08-22	79	83	79	83	7,000	830
2012-08-20	80	80	80	80	5,000	800
2012-08-17	80	80	80	80	7,000	800
2012-08-15	78	79	78	79	2,000	790
2012-08-13	76	78	76	78	5,000	780
2012-08-09	77	77	76	76	6,000	760
2012-08-03	80	80	80	80	1,000	800
2012-08-02	80	80	80	80	1,000	800
2012-07-30	76	76	76	76	2,000	760
2012-07-27	77	78	77	78	3,000	780
2012-07-26	81	81	75	78	9,000	780
2012-07-25	83	83	83	83	17,000	830
2012-07-24	84	84	84	84	7,000	840
2012-07-20	83	84	82	84	5,000	840
2012-07-18	83	83	83	83	1,000	830
2012-07-17	85	85	85	85	12,000	850
2012-07-13	85	85	85	85	4,000	850
2012-07-06	85	85	85	85	3,000	850
2012-07-05	85	85	85	85	3,000	850
2012-07-04	86	86	86	86	1,000	860
2012-07-03	86	86	86	86	2,000	860
2012-07-02	89	89	87	87	4,000	870
2012-06-29	86	86	86	86	1,000	860
2012-06-26	84	84	81	81	5,000	810
2012-06-25	84	84	83	84	20,000	840
2012-06-22	85	88	85	88	3,000	880
2012-06-20	85	86	82	86	17,000	860
2012-06-19	86	86	86	86	1,000	860
2012-06-15	85	85	82	82	16,000	820
2012-06-12	89	89	85	85	5,000	850
2012-06-11	86	86	85	85	2,000	850
2012-06-08	87	87	87	87	1,000	870
2012-06-06	85	85	85	85	2,000	850
2012-06-05	89	89	86	86	3,000	860
2012-06-04	87	87	86	86	2,000	860
2012-05-31	89	89	89	89	3,000	890
2012-05-25	89	89	89	89	16,000	890
2012-05-24	90	90	90	90	1,000	900
2012-05-23	88	88	88	88	1,000	880
2012-05-22	87	90	87	90	2,000	900
2012-05-21	86	86	86	86	1,000	860
2012-05-18	85	85	85	85	1,000	850
2012-05-17	85	85	85	85	1,000	850
2012-05-15	82	83	82	83	7,000	830
2012-05-14	86	86	82	82	11,000	820
2012-05-11	86	86	86	86	5,000	860
2012-05-09	90	90	88	88	5,000	880
2012-05-07	90	90	90	90	1,000	900
2012-05-01	90	90	90	90	2,000	900
2012-04-27	92	92	90	90	3,000	900
2012-04-25	92	92	92	92	16,000	920
2012-04-24	92	92	92	92	1,000	920
2012-04-23	91	91	90	90	2,000	900
2012-04-18	92	92	92	92	4,000	920
2012-04-17	89	92	89	92	12,000	920
2012-04-16	88	89	88	89	2,000	890
2012-04-13	86	87	86	87	6,000	870
2012-04-10	90	90	89	89	2,000	890
2012-04-09	89	89	89	89	1,000	890
2012-04-05	89	89	89	89	3,000	890
2012-04-04	90	90	89	89	2,000	890
2012-04-03	90	90	90	90	2,000	900
2012-04-02	91	93	90	92	7,000	920
2012-03-30	91	91	90	90	16,000	900
2012-03-29	95	95	85	90	71,000	900
2012-03-28	96	97	92	97	13,000	970
2012-03-27	100	100	100	100	4,000	1,000
2012-03-26	97	98	96	98	28,000	980
2012-03-23	99	101	99	101	6,000	1,010
2012-03-22	97	99	96	99	26,000	990
2012-03-21	100	102	100	102	2,000	1,020
2012-03-19	101	101	100	100	4,000	1,000
2012-03-16	100	100	100	100	2,000	1,000
2012-03-14	104	104	96	98	13,000	980
2012-03-12	101	101	101	101	2,000	1,010
2012-03-07	99	99	99	99	1,000	990
2012-03-05	101	101	101	101	5,000	1,010
2012-03-02	97	98	96	98	7,000	980
2012-03-01	95	96	95	96	9,000	960
2012-02-29	103	103	100	100	2,000	1,000
2012-02-27	103	103	103	103	15,000	1,030
2012-02-24	101	104	100	104	8,000	1,040
2012-02-23	102	103	102	103	3,000	1,030
2012-02-22	105	105	97	100	11,000	1,000
2012-02-21	100	100	100	100	1,000	1,000
2012-02-20	101	101	101	101	1,000	1,010
2012-02-17	100	100	100	100	3,000	1,000
2012-02-16	99	99	99	99	3,000	990
2012-02-15	99	99	99	99	2,000	990
2012-02-14	98	98	97	98	3,000	980
2012-02-13	95	95	95	95	6,000	950
2012-02-09	100	100	100	100	6,000	1,000
2012-02-08	99	102	99	102	2,000	1,020
2012-02-07	99	99	99	99	1,000	990
2012-02-06	100	100	100	100	1,000	1,000
2012-02-03	99	99	99	99	2,000	990
2012-02-02	97	98	97	98	8,000	980
2012-02-01	101	101	93	101	16,000	1,010
2012-01-31	107	107	101	103	13,000	1,030
2012-01-30	108	108	108	108	1,000	1,080
2012-01-27	108	108	108	108	2,000	1,080
2012-01-26	110	110	106	106	26,000	1,060
2012-01-25	105	114	105	109	39,000	1,090
2012-01-24	101	103	101	103	6,000	1,030
2012-01-23	100	100	99	99	4,000	990
2012-01-20	97	99	97	99	10,000	990
2012-01-19	97	97	95	95	8,000	950
2012-01-18	99	99	96	97	17,000	970
2012-01-17	95	96	95	96	7,000	960
2012-01-16	94	94	94	94	1,000	940
2012-01-10	92	93	91	93	33,000	930
2012-01-06	97	97	97	97	1,000	970
2012-01-04	97	97	97	97	1,000	970

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31