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
2013-12-301451481451482,0001,480
2013-12-271411451411454,0001,450
2013-12-261391421391428,0001,420
2013-12-2513714013713920,0001,390
2013-12-241411411371374,0001,370
2013-12-201401411391414,0001,410
2013-12-1914014013814012,0001,400
2013-12-1814014114014118,0001,410
2013-12-171401451401455,0001,450
2013-12-1614014513514521,0001,450
2013-12-131431431401409,0001,400
2013-12-121421421421425,0001,420
2013-12-111451461451462,0001,460
2013-12-101431461421466,0001,460
2013-12-091441441421428,0001,420
2013-12-061451451441442,0001,440
2013-12-051471481441484,0001,480
2013-12-041481481441473,0001,470
2013-12-0314614814514817,0001,480
2013-12-021481511461486,0001,480
2013-11-2915015515015327,0001,530
2013-11-281501551501556,0001,550
2013-11-2715015014814816,0001,480
2013-11-261451501451509,0001,500
2013-11-2514914914714717,0001,470
2013-11-2214614914514910,0001,490
2013-11-211431451431459,0001,450
2013-11-201431471431475,0001,470
2013-11-191461461451458,0001,450
2013-11-1814214814214635,0001,460
2013-11-151481481431459,0001,450
2013-11-1415515914814813,0001,480
2013-11-131501501461509,0001,500
2013-11-1215015015015014,0001,500
2013-11-1116016115015040,0001,500
2013-11-0815416314815259,0001,520
2013-11-0714314514014510,0001,450
2013-11-0614314514114114,0001,410
2013-11-051391391391396,0001,390
2013-11-0115215513614144,0001,410
2013-10-3115015915015211,0001,520
2013-10-3015716014515532,0001,550
2013-10-2915516015015537,0001,550
2013-10-2814815014815022,0001,500
2013-10-2514614714214536,0001,450
2013-10-2413114313114329,0001,430
2013-10-231311311311311,0001,310
2013-10-2213013112913012,0001,300
2013-10-211281301281302,0001,300
2013-10-181261301261307,0001,300
2013-10-171301301271283,0001,280
2013-10-1612713012513019,0001,300
2013-10-1513513513213212,0001,320
2013-10-1114014012913211,0001,320
2013-10-101381401381408,0001,400
2013-10-091301351301354,0001,350
2013-10-081301301301302,0001,300
2013-10-071351351301302,0001,300
2013-10-031391401351406,0001,400
2013-10-0214214213913911,0001,390
2013-10-011421431421425,0001,420
2013-09-3014614614014413,0001,440
2013-09-271481481451459,0001,450
2013-09-2615915913914413,0001,440
2013-09-2514616114614939,0001,490
2013-09-2414714814314644,0001,460
2013-09-2016516515615723,0001,570
2013-09-19178180151161113,0001,610
2013-09-18200200170170280,0001,700
2013-09-17105150103150196,0001,500
2013-09-13100101981008,0001,000
2013-09-121071079710076,0001,000
2013-09-1198101989959,000990
2013-09-108996889518,000950
2013-09-09919187873,000870
2013-09-06878786878,000870
2013-09-05878787871,000870
2013-09-04868786872,000870
2013-09-03888885856,000850
2013-08-308589858910,000890
2013-08-299191898918,000890
2013-08-28919191915,000910
2013-08-27919191911,000910
2013-08-26919191917,000910
2013-08-23919191912,000910
2013-08-15919191914,000910
2013-08-14909190913,000910
2013-08-138992899111,000910
2013-08-09898984843,000840
2013-08-06909090901,000900
2013-08-02898989894,000890
2013-08-01898989892,000890
2013-07-31868986896,000890
2013-07-29848484841,000840
2013-07-268888808724,000870
2013-07-259393909026,000900
2013-07-23919491943,000940
2013-07-22919291926,000920
2013-07-19919191912,000910
2013-07-189393929213,000920
2013-07-17959592937,000930
2013-07-16919191916,000910
2013-07-12909090908,000900
2013-07-11898989891,000890
2013-07-10898989891,000890
2013-07-09909090901,000900
2013-07-08898988882,000880
2013-07-05909090901,000900
2013-07-04909090903,000900
2013-07-03878787871,000870
2013-07-01879287922,000920
2013-06-28878787871,000870
2013-06-27848484841,000840
2013-06-268888858711,000870
2013-06-258989898916,000890
2013-06-24899089893,000890
2013-06-21909089894,000890
2013-06-20898988882,000880
2013-06-199090909011,000900
2013-06-189393909012,000900
2013-06-17909090901,000900
2013-06-14889088902,000900
2013-06-13888888881,000880
2013-06-12888888881,000880
2013-06-11969688885,000880
2013-06-10858685863,000860
2013-06-07888888883,000880
2013-06-069192919210,000920
2013-06-05919191915,000910
2013-06-04939391913,000910
2013-06-03919391937,000930
2013-05-30959595952,000950
2013-05-289696959513,000950
2013-05-27969696964,000960
2013-05-24959695965,000960
2013-05-2310010096979,000970
2013-05-2210510510110321,0001,030
2013-05-21951009510014,0001,000
2013-05-209192919217,000920
2013-05-178690869011,000900
2013-05-169595858636,000860
2013-05-1588101889665,000960
2013-05-14888888881,000880
2013-05-139191869016,000900
2013-05-10889188908,000900
2013-05-09889088905,000900
2013-05-088890888814,000880
2013-05-07878887885,000880
2013-05-01888888884,000880
2013-04-30888888883,000880
2013-04-26858585856,000850
2013-04-258989888816,000880
2013-04-24888888887,000880
2013-04-238989888810,000880
2013-04-22838983898,000890
2013-04-19838383833,000830
2013-04-16848484843,000840
2013-04-15848484843,000840
2013-04-12818181811,000810
2013-04-118284828410,000840
2013-04-107583758214,000820
2013-04-09808080805,000800
2013-04-08808080802,000800
2013-04-05808079804,000800
2013-04-03818181811,000810
2013-04-01818181812,000810
2013-03-29848483832,000830
2013-03-268484848413,000840
2013-03-25848484843,000840
2013-03-22868684849,000840
2013-03-19848484841,000840
2013-03-18848484844,000840
2013-03-15848484845,000840
2013-03-14848484841,000840
2013-03-138587838315,000830
2013-03-128185818531,000850
2013-03-11818180807,000800
2013-03-08828282821,000820
2013-03-06808180819,000810
2013-03-05808080803,000800
2013-03-04808280826,000820
2013-02-28828280805,000800
2013-02-267982798211,000820
2013-02-257979797920,000790
2013-02-22808079794,000790
2013-02-21808080802,000800
2013-02-19797977787,000780
2013-02-18808080801,000800
2013-02-157979797912,000790
2013-02-14808080802,000800
2013-02-13818181815,000810
2013-02-12808180812,000810
2013-02-08818181817,000810
2013-02-078282828214,000820
2013-02-06818381835,000830
2013-02-058184818420,000840
2013-02-04818181813,000810
2013-02-01808180813,000810
2013-01-31808080805,000800
2013-01-30808080803,000800
2013-01-29808080803,000800
2013-01-288080808017,000800
2013-01-257980798016,000800
2013-01-24828278786,000780
2013-01-23818181811,000810
2013-01-22838381816,000810
2013-01-21838380804,000800
2013-01-188282828212,000820
2013-01-178484828218,000820
2013-01-168484838416,000840
2013-01-158484838311,000830
2013-01-118284828420,000840
2013-01-10848481818,000810
2013-01-09828282824,000820
2013-01-08828282827,000820
2013-01-078386808629,000860
2013-01-047784778410,000840

分割・併合履歴 : [2017-09-27]1株→0.1株