1892 徳倉建設(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	145	148	145	148	2,000	1,480
2013-12-27	141	145	141	145	4,000	1,450
2013-12-26	139	142	139	142	8,000	1,420
2013-12-25	137	140	137	139	20,000	1,390
2013-12-24	141	141	137	137	4,000	1,370
2013-12-20	140	141	139	141	4,000	1,410
2013-12-19	140	140	138	140	12,000	1,400
2013-12-18	140	141	140	141	18,000	1,410
2013-12-17	140	145	140	145	5,000	1,450
2013-12-16	140	145	135	145	21,000	1,450
2013-12-13	143	143	140	140	9,000	1,400
2013-12-12	142	142	142	142	5,000	1,420
2013-12-11	145	146	145	146	2,000	1,460
2013-12-10	143	146	142	146	6,000	1,460
2013-12-09	144	144	142	142	8,000	1,420
2013-12-06	145	145	144	144	2,000	1,440
2013-12-05	147	148	144	148	4,000	1,480
2013-12-04	148	148	144	147	3,000	1,470
2013-12-03	146	148	145	148	17,000	1,480
2013-12-02	148	151	146	148	6,000	1,480
2013-11-29	150	155	150	153	27,000	1,530
2013-11-28	150	155	150	155	6,000	1,550
2013-11-27	150	150	148	148	16,000	1,480
2013-11-26	145	150	145	150	9,000	1,500
2013-11-25	149	149	147	147	17,000	1,470
2013-11-22	146	149	145	149	10,000	1,490
2013-11-21	143	145	143	145	9,000	1,450
2013-11-20	143	147	143	147	5,000	1,470
2013-11-19	146	146	145	145	8,000	1,450
2013-11-18	142	148	142	146	35,000	1,460
2013-11-15	148	148	143	145	9,000	1,450
2013-11-14	155	159	148	148	13,000	1,480
2013-11-13	150	150	146	150	9,000	1,500
2013-11-12	150	150	150	150	14,000	1,500
2013-11-11	160	161	150	150	40,000	1,500
2013-11-08	154	163	148	152	59,000	1,520
2013-11-07	143	145	140	145	10,000	1,450
2013-11-06	143	145	141	141	14,000	1,410
2013-11-05	139	139	139	139	6,000	1,390
2013-11-01	152	155	136	141	44,000	1,410
2013-10-31	150	159	150	152	11,000	1,520
2013-10-30	157	160	145	155	32,000	1,550
2013-10-29	155	160	150	155	37,000	1,550
2013-10-28	148	150	148	150	22,000	1,500
2013-10-25	146	147	142	145	36,000	1,450
2013-10-24	131	143	131	143	29,000	1,430
2013-10-23	131	131	131	131	1,000	1,310
2013-10-22	130	131	129	130	12,000	1,300
2013-10-21	128	130	128	130	2,000	1,300
2013-10-18	126	130	126	130	7,000	1,300
2013-10-17	130	130	127	128	3,000	1,280
2013-10-16	127	130	125	130	19,000	1,300
2013-10-15	135	135	132	132	12,000	1,320
2013-10-11	140	140	129	132	11,000	1,320
2013-10-10	138	140	138	140	8,000	1,400
2013-10-09	130	135	130	135	4,000	1,350
2013-10-08	130	130	130	130	2,000	1,300
2013-10-07	135	135	130	130	2,000	1,300
2013-10-03	139	140	135	140	6,000	1,400
2013-10-02	142	142	139	139	11,000	1,390
2013-10-01	142	143	142	142	5,000	1,420
2013-09-30	146	146	140	144	13,000	1,440
2013-09-27	148	148	145	145	9,000	1,450
2013-09-26	159	159	139	144	13,000	1,440
2013-09-25	146	161	146	149	39,000	1,490
2013-09-24	147	148	143	146	44,000	1,460
2013-09-20	165	165	156	157	23,000	1,570
2013-09-19	178	180	151	161	113,000	1,610
2013-09-18	200	200	170	170	280,000	1,700
2013-09-17	105	150	103	150	196,000	1,500
2013-09-13	100	101	98	100	8,000	1,000
2013-09-12	107	107	97	100	76,000	1,000
2013-09-11	98	101	98	99	59,000	990
2013-09-10	89	96	88	95	18,000	950
2013-09-09	91	91	87	87	3,000	870
2013-09-06	87	87	86	87	8,000	870
2013-09-05	87	87	87	87	1,000	870
2013-09-04	86	87	86	87	2,000	870
2013-09-03	88	88	85	85	6,000	850
2013-08-30	85	89	85	89	10,000	890
2013-08-29	91	91	89	89	18,000	890
2013-08-28	91	91	91	91	5,000	910
2013-08-27	91	91	91	91	1,000	910
2013-08-26	91	91	91	91	7,000	910
2013-08-23	91	91	91	91	2,000	910
2013-08-15	91	91	91	91	4,000	910
2013-08-14	90	91	90	91	3,000	910
2013-08-13	89	92	89	91	11,000	910
2013-08-09	89	89	84	84	3,000	840
2013-08-06	90	90	90	90	1,000	900
2013-08-02	89	89	89	89	4,000	890
2013-08-01	89	89	89	89	2,000	890
2013-07-31	86	89	86	89	6,000	890
2013-07-29	84	84	84	84	1,000	840
2013-07-26	88	88	80	87	24,000	870
2013-07-25	93	93	90	90	26,000	900
2013-07-23	91	94	91	94	3,000	940
2013-07-22	91	92	91	92	6,000	920
2013-07-19	91	91	91	91	2,000	910
2013-07-18	93	93	92	92	13,000	920
2013-07-17	95	95	92	93	7,000	930
2013-07-16	91	91	91	91	6,000	910
2013-07-12	90	90	90	90	8,000	900
2013-07-11	89	89	89	89	1,000	890
2013-07-10	89	89	89	89	1,000	890
2013-07-09	90	90	90	90	1,000	900
2013-07-08	89	89	88	88	2,000	880
2013-07-05	90	90	90	90	1,000	900
2013-07-04	90	90	90	90	3,000	900
2013-07-03	87	87	87	87	1,000	870
2013-07-01	87	92	87	92	2,000	920
2013-06-28	87	87	87	87	1,000	870
2013-06-27	84	84	84	84	1,000	840
2013-06-26	88	88	85	87	11,000	870
2013-06-25	89	89	89	89	16,000	890
2013-06-24	89	90	89	89	3,000	890
2013-06-21	90	90	89	89	4,000	890
2013-06-20	89	89	88	88	2,000	880
2013-06-19	90	90	90	90	11,000	900
2013-06-18	93	93	90	90	12,000	900
2013-06-17	90	90	90	90	1,000	900
2013-06-14	88	90	88	90	2,000	900
2013-06-13	88	88	88	88	1,000	880
2013-06-12	88	88	88	88	1,000	880
2013-06-11	96	96	88	88	5,000	880
2013-06-10	85	86	85	86	3,000	860
2013-06-07	88	88	88	88	3,000	880
2013-06-06	91	92	91	92	10,000	920
2013-06-05	91	91	91	91	5,000	910
2013-06-04	93	93	91	91	3,000	910
2013-06-03	91	93	91	93	7,000	930
2013-05-30	95	95	95	95	2,000	950
2013-05-28	96	96	95	95	13,000	950
2013-05-27	96	96	96	96	4,000	960
2013-05-24	95	96	95	96	5,000	960
2013-05-23	100	100	96	97	9,000	970
2013-05-22	105	105	101	103	21,000	1,030
2013-05-21	95	100	95	100	14,000	1,000
2013-05-20	91	92	91	92	17,000	920
2013-05-17	86	90	86	90	11,000	900
2013-05-16	95	95	85	86	36,000	860
2013-05-15	88	101	88	96	65,000	960
2013-05-14	88	88	88	88	1,000	880
2013-05-13	91	91	86	90	16,000	900
2013-05-10	88	91	88	90	8,000	900
2013-05-09	88	90	88	90	5,000	900
2013-05-08	88	90	88	88	14,000	880
2013-05-07	87	88	87	88	5,000	880
2013-05-01	88	88	88	88	4,000	880
2013-04-30	88	88	88	88	3,000	880
2013-04-26	85	85	85	85	6,000	850
2013-04-25	89	89	88	88	16,000	880
2013-04-24	88	88	88	88	7,000	880
2013-04-23	89	89	88	88	10,000	880
2013-04-22	83	89	83	89	8,000	890
2013-04-19	83	83	83	83	3,000	830
2013-04-16	84	84	84	84	3,000	840
2013-04-15	84	84	84	84	3,000	840
2013-04-12	81	81	81	81	1,000	810
2013-04-11	82	84	82	84	10,000	840
2013-04-10	75	83	75	82	14,000	820
2013-04-09	80	80	80	80	5,000	800
2013-04-08	80	80	80	80	2,000	800
2013-04-05	80	80	79	80	4,000	800
2013-04-03	81	81	81	81	1,000	810
2013-04-01	81	81	81	81	2,000	810
2013-03-29	84	84	83	83	2,000	830
2013-03-26	84	84	84	84	13,000	840
2013-03-25	84	84	84	84	3,000	840
2013-03-22	86	86	84	84	9,000	840
2013-03-19	84	84	84	84	1,000	840
2013-03-18	84	84	84	84	4,000	840
2013-03-15	84	84	84	84	5,000	840
2013-03-14	84	84	84	84	1,000	840
2013-03-13	85	87	83	83	15,000	830
2013-03-12	81	85	81	85	31,000	850
2013-03-11	81	81	80	80	7,000	800
2013-03-08	82	82	82	82	1,000	820
2013-03-06	80	81	80	81	9,000	810
2013-03-05	80	80	80	80	3,000	800
2013-03-04	80	82	80	82	6,000	820
2013-02-28	82	82	80	80	5,000	800
2013-02-26	79	82	79	82	11,000	820
2013-02-25	79	79	79	79	20,000	790
2013-02-22	80	80	79	79	4,000	790
2013-02-21	80	80	80	80	2,000	800
2013-02-19	79	79	77	78	7,000	780
2013-02-18	80	80	80	80	1,000	800
2013-02-15	79	79	79	79	12,000	790
2013-02-14	80	80	80	80	2,000	800
2013-02-13	81	81	81	81	5,000	810
2013-02-12	80	81	80	81	2,000	810
2013-02-08	81	81	81	81	7,000	810
2013-02-07	82	82	82	82	14,000	820
2013-02-06	81	83	81	83	5,000	830
2013-02-05	81	84	81	84	20,000	840
2013-02-04	81	81	81	81	3,000	810
2013-02-01	80	81	80	81	3,000	810
2013-01-31	80	80	80	80	5,000	800
2013-01-30	80	80	80	80	3,000	800
2013-01-29	80	80	80	80	3,000	800
2013-01-28	80	80	80	80	17,000	800
2013-01-25	79	80	79	80	16,000	800
2013-01-24	82	82	78	78	6,000	780
2013-01-23	81	81	81	81	1,000	810
2013-01-22	83	83	81	81	6,000	810
2013-01-21	83	83	80	80	4,000	800
2013-01-18	82	82	82	82	12,000	820
2013-01-17	84	84	82	82	18,000	820
2013-01-16	84	84	83	84	16,000	840
2013-01-15	84	84	83	83	11,000	830
2013-01-11	82	84	82	84	20,000	840
2013-01-10	84	84	81	81	8,000	810
2013-01-09	82	82	82	82	4,000	820
2013-01-08	82	82	82	82	7,000	820
2013-01-07	83	86	80	86	29,000	860
2013-01-04	77	84	77	84	10,000	840

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