1892 徳倉建設(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-12-29 | 170 | 170 | 167 | 167 | 5,000 | 1,670 |
2015-12-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-12-25 | 172 | 172 | 164 | 168 | 20,000 | 1,680 |
2015-12-24 | 161 | 172 | 161 | 172 | 47,000 | 1,720 |
2015-12-22 | 171 | 174 | 166 | 166 | 21,000 | 1,660 |
2015-12-21 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
2015-12-18 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
2015-12-17 | 171 | 174 | 171 | 173 | 5,000 | 1,730 |
2015-12-16 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
2015-12-15 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
2015-12-14 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
2015-12-11 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2015-12-10 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
2015-12-03 | 179 | 180 | 175 | 180 | 33,000 | 1,800 |
2015-12-01 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
2015-11-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
2015-11-25 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
2015-11-24 | 179 | 181 | 179 | 179 | 17,000 | 1,790 |
2015-11-20 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
2015-11-19 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
2015-11-18 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
2015-11-17 | 175 | 175 | 174 | 174 | 9,000 | 1,740 |
2015-11-13 | 172 | 174 | 172 | 174 | 7,000 | 1,740 |
2015-11-12 | 174 | 174 | 173 | 173 | 7,000 | 1,730 |
2015-11-11 | 177 | 179 | 175 | 179 | 14,000 | 1,790 |
2015-11-10 | 177 | 181 | 177 | 181 | 10,000 | 1,810 |
2015-11-09 | 175 | 177 | 170 | 177 | 45,000 | 1,770 |
2015-11-06 | 171 | 172 | 169 | 172 | 15,000 | 1,720 |
2015-11-04 | 174 | 176 | 174 | 176 | 2,000 | 1,760 |
2015-11-02 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
2015-10-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2015-10-27 | 178 | 181 | 178 | 180 | 14,000 | 1,800 |
2015-10-26 | 178 | 182 | 178 | 178 | 10,000 | 1,780 |
2015-10-23 | 178 | 178 | 176 | 176 | 5,000 | 1,760 |
2015-10-22 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
2015-10-19 | 179 | 179 | 178 | 178 | 4,000 | 1,780 |
2015-10-16 | 183 | 183 | 174 | 174 | 11,000 | 1,740 |
2015-10-15 | 177 | 183 | 175 | 183 | 8,000 | 1,830 |
2015-10-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2015-10-09 | 172 | 175 | 171 | 175 | 5,000 | 1,750 |
2015-10-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-10-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-10-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-09-30 | 163 | 168 | 163 | 168 | 10,000 | 1,680 |
2015-09-29 | 171 | 171 | 166 | 168 | 6,000 | 1,680 |
2015-09-28 | 180 | 180 | 172 | 172 | 4,000 | 1,720 |
2015-09-25 | 170 | 172 | 170 | 172 | 8,000 | 1,720 |
2015-09-24 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
2015-09-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2015-09-17 | 170 | 170 | 168 | 170 | 6,000 | 1,700 |
2015-09-16 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
2015-09-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-09-14 | 168 | 169 | 167 | 169 | 3,000 | 1,690 |
2015-09-11 | 174 | 174 | 169 | 169 | 4,000 | 1,690 |
2015-09-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-09-08 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
2015-09-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2015-09-04 | 175 | 175 | 169 | 169 | 8,000 | 1,690 |
2015-09-03 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
2015-09-02 | 172 | 172 | 170 | 171 | 11,000 | 1,710 |
2015-09-01 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
2015-08-31 | 175 | 180 | 175 | 178 | 12,000 | 1,780 |
2015-08-28 | 174 | 174 | 171 | 172 | 7,000 | 1,720 |
2015-08-27 | 177 | 177 | 170 | 170 | 8,000 | 1,700 |
2015-08-26 | 164 | 167 | 160 | 167 | 5,000 | 1,670 |
2015-08-25 | 159 | 165 | 159 | 164 | 12,000 | 1,640 |
2015-08-24 | 168 | 175 | 159 | 159 | 51,000 | 1,590 |
2015-08-21 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
2015-08-20 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
2015-08-19 | 180 | 180 | 178 | 179 | 12,000 | 1,790 |
2015-08-18 | 176 | 177 | 176 | 177 | 10,000 | 1,770 |
2015-08-17 | 174 | 176 | 174 | 176 | 4,000 | 1,760 |
2015-08-14 | 175 | 177 | 170 | 174 | 49,000 | 1,740 |
2015-08-13 | 179 | 187 | 176 | 178 | 45,000 | 1,780 |
2015-08-12 | 201 | 201 | 182 | 183 | 26,000 | 1,830 |
2015-08-11 | 200 | 203 | 200 | 200 | 15,000 | 2,000 |
2015-08-10 | 206 | 206 | 203 | 203 | 15,000 | 2,030 |
2015-08-06 | 200 | 204 | 200 | 204 | 21,000 | 2,040 |
2015-08-05 | 196 | 201 | 196 | 201 | 22,000 | 2,010 |
2015-08-04 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
2015-08-03 | 199 | 199 | 197 | 197 | 14,000 | 1,970 |
2015-07-31 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
2015-07-30 | 199 | 200 | 198 | 198 | 11,000 | 1,980 |
2015-07-29 | 198 | 201 | 198 | 199 | 10,000 | 1,990 |
2015-07-28 | 196 | 198 | 195 | 198 | 45,000 | 1,980 |
2015-07-27 | 190 | 196 | 190 | 196 | 11,000 | 1,960 |
2015-07-24 | 190 | 191 | 189 | 189 | 11,000 | 1,890 |
2015-07-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2015-07-21 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
2015-07-17 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
2015-07-16 | 186 | 187 | 186 | 187 | 2,000 | 1,870 |
2015-07-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2015-07-14 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
2015-07-13 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
2015-07-10 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
2015-07-09 | 183 | 187 | 181 | 187 | 19,000 | 1,870 |
2015-07-08 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
2015-07-07 | 185 | 187 | 183 | 187 | 5,000 | 1,870 |
2015-07-03 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
2015-07-02 | 183 | 186 | 183 | 186 | 12,000 | 1,860 |
2015-07-01 | 181 | 186 | 181 | 186 | 14,000 | 1,860 |
2015-06-29 | 182 | 183 | 182 | 183 | 5,000 | 1,830 |
2015-06-25 | 184 | 189 | 184 | 189 | 13,000 | 1,890 |
2015-06-24 | 184 | 186 | 182 | 184 | 17,000 | 1,840 |
2015-06-23 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
2015-06-22 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
2015-06-19 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
2015-06-18 | 187 | 187 | 185 | 185 | 8,000 | 1,850 |
2015-06-17 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
2015-06-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2015-06-15 | 187 | 187 | 180 | 183 | 24,000 | 1,830 |
2015-06-12 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
2015-06-10 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
2015-06-09 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
2015-06-08 | 185 | 188 | 185 | 187 | 12,000 | 1,870 |
2015-06-04 | 186 | 186 | 185 | 185 | 13,000 | 1,850 |
2015-06-03 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
2015-06-02 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
2015-06-01 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
2015-05-29 | 185 | 185 | 183 | 184 | 4,000 | 1,840 |
2015-05-28 | 184 | 184 | 184 | 184 | 8,000 | 1,840 |
2015-05-27 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
2015-05-26 | 183 | 183 | 183 | 183 | 21,000 | 1,830 |
2015-05-25 | 183 | 185 | 183 | 183 | 5,000 | 1,830 |
2015-05-22 | 182 | 182 | 181 | 182 | 5,000 | 1,820 |
2015-05-21 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
2015-05-20 | 181 | 183 | 181 | 181 | 13,000 | 1,810 |
2015-05-19 | 184 | 185 | 183 | 183 | 8,000 | 1,830 |
2015-05-18 | 189 | 189 | 176 | 180 | 33,000 | 1,800 |
2015-05-15 | 198 | 198 | 191 | 191 | 15,000 | 1,910 |
2015-05-14 | 197 | 199 | 195 | 199 | 11,000 | 1,990 |
2015-05-13 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
2015-05-12 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
2015-05-11 | 197 | 198 | 197 | 197 | 4,000 | 1,970 |
2015-05-08 | 193 | 196 | 193 | 195 | 20,000 | 1,950 |
2015-05-07 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
2015-05-01 | 194 | 196 | 194 | 196 | 3,000 | 1,960 |
2015-04-30 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
2015-04-28 | 196 | 198 | 196 | 198 | 4,000 | 1,980 |
2015-04-27 | 197 | 197 | 195 | 196 | 7,000 | 1,960 |
2015-04-24 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
2015-04-23 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
2015-04-22 | 196 | 198 | 196 | 198 | 2,000 | 1,980 |
2015-04-21 | 198 | 198 | 197 | 197 | 2,000 | 1,970 |
2015-04-20 | 198 | 199 | 198 | 199 | 5,000 | 1,990 |
2015-04-17 | 197 | 198 | 196 | 198 | 8,000 | 1,980 |
2015-04-16 | 194 | 197 | 194 | 197 | 6,000 | 1,970 |
2015-04-15 | 197 | 197 | 196 | 197 | 6,000 | 1,970 |
2015-04-14 | 193 | 197 | 193 | 197 | 7,000 | 1,970 |
2015-04-13 | 193 | 197 | 193 | 197 | 5,000 | 1,970 |
2015-04-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
2015-04-08 | 192 | 196 | 192 | 196 | 13,000 | 1,960 |
2015-04-07 | 192 | 193 | 192 | 193 | 4,000 | 1,930 |
2015-04-06 | 195 | 196 | 193 | 193 | 12,000 | 1,930 |
2015-04-02 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
2015-04-01 | 195 | 198 | 191 | 194 | 15,000 | 1,940 |
2015-03-31 | 195 | 199 | 195 | 199 | 3,000 | 1,990 |
2015-03-30 | 195 | 198 | 195 | 195 | 13,000 | 1,950 |
2015-03-27 | 200 | 200 | 193 | 195 | 19,000 | 1,950 |
2015-03-26 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
2015-03-25 | 203 | 203 | 202 | 203 | 10,000 | 2,030 |
2015-03-24 | 201 | 202 | 200 | 202 | 7,000 | 2,020 |
2015-03-23 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
2015-03-20 | 200 | 201 | 199 | 201 | 13,000 | 2,010 |
2015-03-19 | 202 | 202 | 196 | 200 | 21,000 | 2,000 |
2015-03-18 | 201 | 202 | 201 | 202 | 5,000 | 2,020 |
2015-03-17 | 202 | 203 | 202 | 202 | 10,000 | 2,020 |
2015-03-16 | 202 | 202 | 201 | 202 | 7,000 | 2,020 |
2015-03-13 | 202 | 204 | 202 | 202 | 23,000 | 2,020 |
2015-03-12 | 205 | 205 | 204 | 204 | 10,000 | 2,040 |
2015-03-11 | 206 | 206 | 205 | 205 | 12,000 | 2,050 |
2015-03-10 | 208 | 212 | 207 | 207 | 16,000 | 2,070 |
2015-03-09 | 213 | 213 | 203 | 210 | 16,000 | 2,100 |
2015-03-06 | 205 | 214 | 205 | 214 | 33,000 | 2,140 |
2015-03-05 | 204 | 207 | 204 | 207 | 15,000 | 2,070 |
2015-03-04 | 203 | 206 | 201 | 206 | 8,000 | 2,060 |
2015-03-03 | 206 | 209 | 202 | 202 | 29,000 | 2,020 |
2015-03-02 | 211 | 211 | 200 | 210 | 38,000 | 2,100 |
2015-02-27 | 209 | 212 | 203 | 211 | 48,000 | 2,110 |
2015-02-26 | 213 | 215 | 208 | 213 | 21,000 | 2,130 |
2015-02-25 | 206 | 214 | 204 | 214 | 51,000 | 2,140 |
2015-02-24 | 203 | 210 | 203 | 205 | 23,000 | 2,050 |
2015-02-23 | 207 | 207 | 204 | 204 | 20,000 | 2,040 |
2015-02-20 | 202 | 206 | 202 | 206 | 29,000 | 2,060 |
2015-02-19 | 203 | 203 | 200 | 202 | 18,000 | 2,020 |
2015-02-18 | 203 | 203 | 196 | 202 | 19,000 | 2,020 |
2015-02-17 | 197 | 205 | 187 | 204 | 65,000 | 2,040 |
2015-02-16 | 202 | 202 | 197 | 197 | 22,000 | 1,970 |
2015-02-13 | 190 | 202 | 188 | 200 | 48,000 | 2,000 |
2015-02-12 | 186 | 200 | 186 | 191 | 39,000 | 1,910 |
2015-02-10 | 186 | 187 | 184 | 184 | 22,000 | 1,840 |
2015-02-09 | 192 | 192 | 185 | 188 | 37,000 | 1,880 |
2015-02-06 | 182 | 182 | 181 | 182 | 3,000 | 1,820 |
2015-02-05 | 184 | 184 | 183 | 183 | 7,000 | 1,830 |
2015-02-04 | 181 | 183 | 179 | 183 | 9,000 | 1,830 |
2015-02-03 | 182 | 182 | 179 | 181 | 12,000 | 1,810 |
2015-02-02 | 190 | 190 | 181 | 182 | 20,000 | 1,820 |
2015-01-30 | 185 | 185 | 182 | 185 | 4,000 | 1,850 |
2015-01-29 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
2015-01-28 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
2015-01-27 | 189 | 189 | 187 | 187 | 8,000 | 1,870 |
2015-01-26 | 186 | 187 | 186 | 187 | 13,000 | 1,870 |
2015-01-23 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
2015-01-22 | 186 | 186 | 185 | 186 | 4,000 | 1,860 |
2015-01-21 | 184 | 189 | 184 | 186 | 17,000 | 1,860 |
2015-01-20 | 182 | 192 | 182 | 186 | 22,000 | 1,860 |
2015-01-19 | 182 | 184 | 180 | 184 | 9,000 | 1,840 |
2015-01-16 | 183 | 184 | 182 | 182 | 8,000 | 1,820 |
2015-01-15 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
2015-01-14 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
2015-01-13 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
2015-01-09 | 187 | 188 | 186 | 186 | 9,000 | 1,860 |
2015-01-08 | 184 | 185 | 184 | 185 | 21,000 | 1,850 |
2015-01-07 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
2015-01-06 | 183 | 185 | 182 | 183 | 20,000 | 1,830 |
2015-01-05 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
分割・併合履歴 : [2017-09-27]1株→0.1株