1892 徳倉建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2014-12-29 | 183 | 184 | 182 | 183 | 48,000 | 1,830 |
| 2014-12-26 | 179 | 182 | 178 | 182 | 8,000 | 1,820 |
| 2014-12-25 | 180 | 180 | 174 | 177 | 31,000 | 1,770 |
| 2014-12-24 | 183 | 183 | 180 | 180 | 6,000 | 1,800 |
| 2014-12-22 | 183 | 183 | 180 | 183 | 17,000 | 1,830 |
| 2014-12-19 | 183 | 184 | 181 | 183 | 19,000 | 1,830 |
| 2014-12-18 | 182 | 183 | 182 | 183 | 6,000 | 1,830 |
| 2014-12-17 | 182 | 182 | 182 | 182 | 22,000 | 1,820 |
| 2014-12-16 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2014-12-15 | 181 | 181 | 180 | 180 | 17,000 | 1,800 |
| 2014-12-12 | 180 | 181 | 180 | 181 | 16,000 | 1,810 |
| 2014-12-10 | 181 | 181 | 179 | 180 | 13,000 | 1,800 |
| 2014-12-09 | 182 | 182 | 181 | 182 | 7,000 | 1,820 |
| 2014-12-08 | 183 | 183 | 182 | 183 | 15,000 | 1,830 |
| 2014-12-05 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 2014-12-04 | 182 | 183 | 180 | 182 | 30,000 | 1,820 |
| 2014-12-03 | 181 | 183 | 180 | 182 | 12,000 | 1,820 |
| 2014-12-02 | 183 | 184 | 178 | 184 | 25,000 | 1,840 |
| 2014-12-01 | 183 | 185 | 181 | 185 | 34,000 | 1,850 |
| 2014-11-28 | 184 | 187 | 182 | 185 | 21,000 | 1,850 |
| 2014-11-27 | 184 | 186 | 182 | 184 | 16,000 | 1,840 |
| 2014-11-26 | 186 | 187 | 185 | 187 | 5,000 | 1,870 |
| 2014-11-25 | 185 | 188 | 185 | 186 | 13,000 | 1,860 |
| 2014-11-21 | 183 | 185 | 182 | 185 | 18,000 | 1,850 |
| 2014-11-20 | 180 | 183 | 180 | 183 | 4,000 | 1,830 |
| 2014-11-19 | 178 | 185 | 177 | 185 | 13,000 | 1,850 |
| 2014-11-18 | 180 | 180 | 176 | 176 | 10,000 | 1,760 |
| 2014-11-17 | 186 | 186 | 181 | 181 | 28,000 | 1,810 |
| 2014-11-14 | 184 | 185 | 181 | 181 | 14,000 | 1,810 |
| 2014-11-13 | 191 | 191 | 181 | 181 | 17,000 | 1,810 |
| 2014-11-12 | 193 | 200 | 191 | 192 | 30,000 | 1,920 |
| 2014-11-11 | 190 | 196 | 190 | 191 | 89,000 | 1,910 |
| 2014-11-10 | 183 | 190 | 180 | 190 | 34,000 | 1,900 |
| 2014-11-07 | 179 | 187 | 179 | 186 | 27,000 | 1,860 |
| 2014-11-06 | 183 | 189 | 170 | 179 | 67,000 | 1,790 |
| 2014-11-05 | 180 | 183 | 180 | 181 | 9,000 | 1,810 |
| 2014-11-04 | 179 | 184 | 179 | 183 | 22,000 | 1,830 |
| 2014-10-31 | 176 | 183 | 176 | 179 | 12,000 | 1,790 |
| 2014-10-30 | 179 | 179 | 175 | 176 | 5,000 | 1,760 |
| 2014-10-29 | 178 | 179 | 178 | 179 | 10,000 | 1,790 |
| 2014-10-28 | 178 | 180 | 178 | 178 | 19,000 | 1,780 |
| 2014-10-27 | 173 | 180 | 173 | 178 | 23,000 | 1,780 |
| 2014-10-24 | 176 | 176 | 171 | 172 | 10,000 | 1,720 |
| 2014-10-23 | 169 | 177 | 169 | 176 | 20,000 | 1,760 |
| 2014-10-22 | 165 | 172 | 165 | 172 | 9,000 | 1,720 |
| 2014-10-21 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-10-20 | 163 | 168 | 163 | 165 | 7,000 | 1,650 |
| 2014-10-17 | 158 | 163 | 158 | 162 | 5,000 | 1,620 |
| 2014-10-16 | 159 | 161 | 159 | 161 | 8,000 | 1,610 |
| 2014-10-15 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2014-10-14 | 164 | 167 | 162 | 164 | 16,000 | 1,640 |
| 2014-10-10 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2014-10-09 | 169 | 169 | 166 | 166 | 9,000 | 1,660 |
| 2014-10-08 | 168 | 168 | 167 | 167 | 15,000 | 1,670 |
| 2014-10-07 | 176 | 176 | 169 | 169 | 35,000 | 1,690 |
| 2014-10-06 | 175 | 180 | 173 | 180 | 19,000 | 1,800 |
| 2014-10-03 | 171 | 176 | 168 | 176 | 22,000 | 1,760 |
| 2014-10-02 | 176 | 178 | 165 | 175 | 49,000 | 1,750 |
| 2014-10-01 | 179 | 182 | 179 | 182 | 7,000 | 1,820 |
| 2014-09-30 | 181 | 182 | 180 | 180 | 13,000 | 1,800 |
| 2014-09-29 | 180 | 183 | 180 | 181 | 31,000 | 1,810 |
| 2014-09-26 | 180 | 180 | 177 | 180 | 45,000 | 1,800 |
| 2014-09-25 | 182 | 182 | 178 | 180 | 28,000 | 1,800 |
| 2014-09-24 | 180 | 184 | 179 | 182 | 41,000 | 1,820 |
| 2014-09-22 | 177 | 180 | 177 | 180 | 16,000 | 1,800 |
| 2014-09-19 | 182 | 182 | 177 | 177 | 34,000 | 1,770 |
| 2014-09-18 | 185 | 185 | 180 | 182 | 33,000 | 1,820 |
| 2014-09-17 | 182 | 185 | 181 | 185 | 20,000 | 1,850 |
| 2014-09-16 | 189 | 189 | 185 | 185 | 8,000 | 1,850 |
| 2014-09-12 | 195 | 195 | 189 | 189 | 45,000 | 1,890 |
| 2014-09-11 | 197 | 199 | 195 | 199 | 27,000 | 1,990 |
| 2014-09-10 | 203 | 203 | 197 | 198 | 28,000 | 1,980 |
| 2014-09-09 | 204 | 205 | 200 | 202 | 15,000 | 2,020 |
| 2014-09-08 | 196 | 203 | 195 | 203 | 28,000 | 2,030 |
| 2014-09-05 | 201 | 201 | 195 | 199 | 25,000 | 1,990 |
| 2014-09-04 | 202 | 202 | 194 | 200 | 25,000 | 2,000 |
| 2014-09-03 | 203 | 203 | 194 | 197 | 60,000 | 1,970 |
| 2014-09-02 | 231 | 231 | 201 | 203 | 149,000 | 2,030 |
| 2014-09-01 | 179 | 226 | 179 | 216 | 258,000 | 2,160 |
| 2014-08-29 | 172 | 177 | 171 | 177 | 24,000 | 1,770 |
| 2014-08-28 | 175 | 175 | 170 | 170 | 53,000 | 1,700 |
| 2014-08-27 | 168 | 174 | 163 | 174 | 69,000 | 1,740 |
| 2014-08-26 | 162 | 165 | 157 | 165 | 102,000 | 1,650 |
| 2014-08-25 | 158 | 164 | 154 | 164 | 62,000 | 1,640 |
| 2014-08-22 | 156 | 158 | 154 | 158 | 17,000 | 1,580 |
| 2014-08-21 | 156 | 164 | 155 | 160 | 36,000 | 1,600 |
| 2014-08-20 | 164 | 164 | 145 | 161 | 97,000 | 1,610 |
| 2014-08-19 | 154 | 167 | 152 | 164 | 69,000 | 1,640 |
| 2014-08-18 | 152 | 155 | 150 | 152 | 35,000 | 1,520 |
| 2014-08-15 | 147 | 157 | 146 | 151 | 66,000 | 1,510 |
| 2014-08-14 | 146 | 147 | 145 | 147 | 13,000 | 1,470 |
| 2014-08-13 | 147 | 147 | 142 | 146 | 38,000 | 1,460 |
| 2014-08-12 | 140 | 148 | 140 | 146 | 42,000 | 1,460 |
| 2014-08-11 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2014-08-08 | 139 | 142 | 137 | 142 | 7,000 | 1,420 |
| 2014-08-07 | 139 | 142 | 139 | 142 | 4,000 | 1,420 |
| 2014-08-06 | 139 | 142 | 138 | 142 | 6,000 | 1,420 |
| 2014-08-05 | 142 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2014-08-04 | 138 | 144 | 138 | 144 | 8,000 | 1,440 |
| 2014-08-01 | 140 | 141 | 140 | 141 | 5,000 | 1,410 |
| 2014-07-31 | 142 | 142 | 140 | 142 | 11,000 | 1,420 |
| 2014-07-30 | 143 | 146 | 140 | 144 | 31,000 | 1,440 |
| 2014-07-29 | 146 | 147 | 145 | 146 | 21,000 | 1,460 |
| 2014-07-28 | 145 | 146 | 142 | 146 | 37,000 | 1,460 |
| 2014-07-25 | 142 | 145 | 142 | 145 | 28,000 | 1,450 |
| 2014-07-24 | 140 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2014-07-23 | 142 | 143 | 140 | 140 | 49,000 | 1,400 |
| 2014-07-22 | 138 | 143 | 138 | 142 | 44,000 | 1,420 |
| 2014-07-18 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2014-07-17 | 137 | 137 | 137 | 137 | 12,000 | 1,370 |
| 2014-07-16 | 137 | 139 | 137 | 137 | 14,000 | 1,370 |
| 2014-07-15 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2014-07-14 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2014-07-11 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2014-07-10 | 137 | 139 | 137 | 138 | 8,000 | 1,380 |
| 2014-07-09 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2014-07-08 | 138 | 139 | 137 | 139 | 10,000 | 1,390 |
| 2014-07-07 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2014-07-04 | 139 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2014-07-03 | 139 | 139 | 138 | 139 | 6,000 | 1,390 |
| 2014-07-02 | 139 | 139 | 138 | 139 | 6,000 | 1,390 |
| 2014-07-01 | 144 | 144 | 136 | 139 | 32,000 | 1,390 |
| 2014-06-30 | 136 | 146 | 136 | 146 | 18,000 | 1,460 |
| 2014-06-27 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2014-06-26 | 136 | 139 | 136 | 139 | 9,000 | 1,390 |
| 2014-06-25 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
| 2014-06-24 | 139 | 139 | 138 | 139 | 7,000 | 1,390 |
| 2014-06-23 | 140 | 140 | 138 | 140 | 4,000 | 1,400 |
| 2014-06-20 | 136 | 141 | 136 | 139 | 27,000 | 1,390 |
| 2014-06-19 | 137 | 138 | 136 | 138 | 18,000 | 1,380 |
| 2014-06-17 | 138 | 139 | 138 | 138 | 12,000 | 1,380 |
| 2014-06-16 | 137 | 141 | 136 | 139 | 23,000 | 1,390 |
| 2014-06-13 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2014-06-11 | 135 | 136 | 134 | 136 | 7,000 | 1,360 |
| 2014-06-10 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2014-06-09 | 137 | 138 | 136 | 136 | 10,000 | 1,360 |
| 2014-06-05 | 135 | 137 | 135 | 137 | 16,000 | 1,370 |
| 2014-06-04 | 135 | 136 | 134 | 136 | 8,000 | 1,360 |
| 2014-06-03 | 135 | 136 | 135 | 135 | 16,000 | 1,350 |
| 2014-06-02 | 134 | 137 | 134 | 136 | 11,000 | 1,360 |
| 2014-05-30 | 136 | 136 | 136 | 136 | 16,000 | 1,360 |
| 2014-05-29 | 136 | 137 | 135 | 136 | 10,000 | 1,360 |
| 2014-05-28 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2014-05-27 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 2014-05-26 | 136 | 137 | 136 | 137 | 16,000 | 1,370 |
| 2014-05-23 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 2014-05-22 | 134 | 136 | 134 | 136 | 7,000 | 1,360 |
| 2014-05-21 | 133 | 135 | 131 | 134 | 24,000 | 1,340 |
| 2014-05-20 | 135 | 136 | 133 | 136 | 7,000 | 1,360 |
| 2014-05-19 | 135 | 137 | 134 | 137 | 21,000 | 1,370 |
| 2014-05-16 | 136 | 138 | 136 | 138 | 4,000 | 1,380 |
| 2014-05-15 | 140 | 140 | 136 | 139 | 17,000 | 1,390 |
| 2014-05-14 | 139 | 141 | 136 | 140 | 40,000 | 1,400 |
| 2014-05-13 | 139 | 139 | 136 | 139 | 49,000 | 1,390 |
| 2014-05-12 | 140 | 143 | 135 | 138 | 31,000 | 1,380 |
| 2014-05-09 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-05-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-05-07 | 139 | 140 | 138 | 140 | 18,000 | 1,400 |
| 2014-05-02 | 138 | 140 | 130 | 139 | 60,000 | 1,390 |
| 2014-05-01 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2014-04-30 | 140 | 140 | 136 | 139 | 6,000 | 1,390 |
| 2014-04-28 | 142 | 145 | 140 | 140 | 14,000 | 1,400 |
| 2014-04-25 | 146 | 146 | 145 | 145 | 11,000 | 1,450 |
| 2014-04-24 | 143 | 146 | 143 | 146 | 24,000 | 1,460 |
| 2014-04-23 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2014-04-22 | 137 | 147 | 137 | 147 | 11,000 | 1,470 |
| 2014-04-21 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2014-04-18 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2014-04-17 | 136 | 137 | 135 | 137 | 4,000 | 1,370 |
| 2014-04-16 | 136 | 138 | 135 | 137 | 25,000 | 1,370 |
| 2014-04-15 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2014-04-11 | 133 | 135 | 132 | 135 | 8,000 | 1,350 |
| 2014-04-10 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2014-04-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2014-04-08 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2014-04-07 | 135 | 135 | 134 | 134 | 11,000 | 1,340 |
| 2014-04-04 | 136 | 139 | 135 | 139 | 11,000 | 1,390 |
| 2014-04-03 | 142 | 142 | 132 | 136 | 37,000 | 1,360 |
| 2014-04-02 | 141 | 142 | 135 | 142 | 11,000 | 1,420 |
| 2014-04-01 | 138 | 140 | 136 | 140 | 13,000 | 1,400 |
| 2014-03-31 | 137 | 137 | 135 | 136 | 9,000 | 1,360 |
| 2014-03-28 | 137 | 137 | 132 | 135 | 9,000 | 1,350 |
| 2014-03-27 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2014-03-26 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2014-03-25 | 141 | 141 | 136 | 136 | 11,000 | 1,360 |
| 2014-03-24 | 137 | 141 | 137 | 141 | 7,000 | 1,410 |
| 2014-03-20 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2014-03-19 | 139 | 139 | 139 | 139 | 15,000 | 1,390 |
| 2014-03-18 | 136 | 139 | 136 | 139 | 4,000 | 1,390 |
| 2014-03-17 | 140 | 140 | 135 | 136 | 18,000 | 1,360 |
| 2014-03-14 | 136 | 140 | 135 | 140 | 10,000 | 1,400 |
| 2014-03-13 | 139 | 141 | 139 | 141 | 3,000 | 1,410 |
| 2014-03-12 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-03-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-03-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-03-07 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-03-06 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-03-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-03-04 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2014-02-28 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-02-27 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-02-26 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2014-02-25 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2014-02-24 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2014-02-21 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-02-20 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-02-19 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-02-18 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2014-02-17 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2014-02-14 | 142 | 142 | 134 | 139 | 6,000 | 1,390 |
| 2014-02-13 | 137 | 142 | 137 | 142 | 25,000 | 1,420 |
| 2014-02-12 | 139 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2014-02-10 | 137 | 138 | 132 | 138 | 16,000 | 1,380 |
| 2014-02-07 | 136 | 138 | 134 | 134 | 4,000 | 1,340 |
| 2014-02-06 | 132 | 134 | 132 | 134 | 9,000 | 1,340 |
| 2014-02-05 | 133 | 133 | 133 | 133 | 6,000 | 1,330 |
| 2014-02-04 | 140 | 140 | 128 | 131 | 22,000 | 1,310 |
| 2014-02-03 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2014-01-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-01-30 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2014-01-29 | 150 | 150 | 148 | 150 | 13,000 | 1,500 |
| 2014-01-28 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 2014-01-27 | 154 | 154 | 148 | 149 | 14,000 | 1,490 |
| 2014-01-24 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2014-01-22 | 151 | 154 | 149 | 154 | 14,000 | 1,540 |
| 2014-01-21 | 150 | 152 | 150 | 152 | 16,000 | 1,520 |
| 2014-01-20 | 149 | 149 | 148 | 149 | 19,000 | 1,490 |
| 2014-01-17 | 148 | 150 | 148 | 150 | 7,000 | 1,500 |
| 2014-01-16 | 150 | 150 | 148 | 148 | 11,000 | 1,480 |
| 2014-01-15 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2014-01-14 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2014-01-10 | 150 | 150 | 147 | 148 | 17,000 | 1,480 |
| 2014-01-09 | 151 | 151 | 145 | 145 | 9,000 | 1,450 |
| 2014-01-08 | 145 | 150 | 145 | 150 | 7,000 | 1,500 |
| 2014-01-07 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-01-06 | 148 | 149 | 141 | 142 | 18,000 | 1,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株