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
2015-12-301701701701701,0001,700
2015-12-291701701671675,0001,670
2015-12-281701701701701,0001,700
2015-12-2517217216416820,0001,680
2015-12-2416117216117247,0001,720
2015-12-2217117416616621,0001,660
2015-12-211721721711713,0001,710
2015-12-181711711711711,0001,710
2015-12-171711741711735,0001,730
2015-12-161731731731731,0001,730
2015-12-151721721721725,0001,720
2015-12-141721721721723,0001,720
2015-12-111721721721722,0001,720
2015-12-101741741721723,0001,720
2015-12-0317918017518033,0001,800
2015-12-011801801801808,0001,800
2015-11-301801801801805,0001,800
2015-11-251791791791798,0001,790
2015-11-2417918117917917,0001,790
2015-11-201741741741741,0001,740
2015-11-191751751751756,0001,750
2015-11-181741741741744,0001,740
2015-11-171751751741749,0001,740
2015-11-131721741721747,0001,740
2015-11-121741741731737,0001,730
2015-11-1117717917517914,0001,790
2015-11-1017718117718110,0001,810
2015-11-0917517717017745,0001,770
2015-11-0617117216917215,0001,720
2015-11-041741761741762,0001,760
2015-11-021731731731732,0001,730
2015-10-301801801801801,0001,800
2015-10-2717818117818014,0001,800
2015-10-2617818217817810,0001,780
2015-10-231781781761765,0001,760
2015-10-221751771751772,0001,770
2015-10-191791791781784,0001,780
2015-10-1618318317417411,0001,740
2015-10-151771831751838,0001,830
2015-10-131751751751751,0001,750
2015-10-091721751711755,0001,750
2015-10-071701701701701,0001,700
2015-10-051701701701701,0001,700
2015-10-021701701701701,0001,700
2015-09-3016316816316810,0001,680
2015-09-291711711661686,0001,680
2015-09-281801801721724,0001,720
2015-09-251701721701728,0001,720
2015-09-241701701701706,0001,700
2015-09-181751751751751,0001,750
2015-09-171701701681706,0001,700
2015-09-161711711711712,0001,710
2015-09-151701701701701,0001,700
2015-09-141681691671693,0001,690
2015-09-111741741691694,0001,690
2015-09-091701701701701,0001,700
2015-09-081671701671702,0001,700
2015-09-071701701701701,0001,700
2015-09-041751751691698,0001,690
2015-09-031751751751752,0001,750
2015-09-0217217217017111,0001,710
2015-09-011751751741742,0001,740
2015-08-3117518017517812,0001,780
2015-08-281741741711727,0001,720
2015-08-271771771701708,0001,700
2015-08-261641671601675,0001,670
2015-08-2515916515916412,0001,640
2015-08-2416817515915951,0001,590
2015-08-211751751731736,0001,730
2015-08-201791791791791,0001,790
2015-08-1918018017817912,0001,790
2015-08-1817617717617710,0001,770
2015-08-171741761741764,0001,760
2015-08-1417517717017449,0001,740
2015-08-1317918717617845,0001,780
2015-08-1220120118218326,0001,830
2015-08-1120020320020015,0002,000
2015-08-1020620620320315,0002,030
2015-08-0620020420020421,0002,040
2015-08-0519620119620122,0002,010
2015-08-041971971971972,0001,970
2015-08-0319919919719714,0001,970
2015-07-311981991981992,0001,990
2015-07-3019920019819811,0001,980
2015-07-2919820119819910,0001,990
2015-07-2819619819519845,0001,980
2015-07-2719019619019611,0001,960
2015-07-2419019118918911,0001,890
2015-07-221901901901901,0001,900
2015-07-211871901871904,0001,900
2015-07-171871871871874,0001,870
2015-07-161861871861872,0001,870
2015-07-151851851851851,0001,850
2015-07-141841841841843,0001,840
2015-07-131831831831831,0001,830
2015-07-101821821821822,0001,820
2015-07-0918318718118719,0001,870
2015-07-081831831831832,0001,830
2015-07-071851871831875,0001,870
2015-07-031871871871872,0001,870
2015-07-0218318618318612,0001,860
2015-07-0118118618118614,0001,860
2015-06-291821831821835,0001,830
2015-06-2518418918418913,0001,890
2015-06-2418418618218417,0001,840
2015-06-231831831831832,0001,830
2015-06-221841841841841,0001,840
2015-06-191821821821823,0001,820
2015-06-181871871851858,0001,850
2015-06-171871871871871,0001,870
2015-06-161851851851851,0001,850
2015-06-1518718718018324,0001,830
2015-06-121851861851863,0001,860
2015-06-101881881881883,0001,880
2015-06-091851861851862,0001,860
2015-06-0818518818518712,0001,870
2015-06-0418618618518513,0001,850
2015-06-031851851851854,0001,850
2015-06-021861861851853,0001,850
2015-06-011861861861864,0001,860
2015-05-291851851831844,0001,840
2015-05-281841841841848,0001,840
2015-05-271821821821823,0001,820
2015-05-2618318318318321,0001,830
2015-05-251831851831835,0001,830
2015-05-221821821811825,0001,820
2015-05-211811821811823,0001,820
2015-05-2018118318118113,0001,810
2015-05-191841851831838,0001,830
2015-05-1818918917618033,0001,800
2015-05-1519819819119115,0001,910
2015-05-1419719919519911,0001,990
2015-05-131961961961963,0001,960
2015-05-121961961961961,0001,960
2015-05-111971981971974,0001,970
2015-05-0819319619319520,0001,950
2015-05-071961961961962,0001,960
2015-05-011941961941963,0001,960
2015-04-3019819819819810,0001,980
2015-04-281961981961984,0001,980
2015-04-271971971951967,0001,960
2015-04-241941951941955,0001,950
2015-04-231971971961962,0001,960
2015-04-221961981961982,0001,980
2015-04-211981981971972,0001,970
2015-04-201981991981995,0001,990
2015-04-171971981961988,0001,980
2015-04-161941971941976,0001,970
2015-04-151971971961976,0001,970
2015-04-141931971931977,0001,970
2015-04-131931971931975,0001,970
2015-04-091941941941941,0001,940
2015-04-0819219619219613,0001,960
2015-04-071921931921934,0001,930
2015-04-0619519619319312,0001,930
2015-04-021921931921932,0001,930
2015-04-0119519819119415,0001,940
2015-03-311951991951993,0001,990
2015-03-3019519819519513,0001,950
2015-03-2720020019319519,0001,950
2015-03-262022022022025,0002,020
2015-03-2520320320220310,0002,030
2015-03-242012022002027,0002,020
2015-03-232012012012015,0002,010
2015-03-2020020119920113,0002,010
2015-03-1920220219620021,0002,000
2015-03-182012022012025,0002,020
2015-03-1720220320220210,0002,020
2015-03-162022022012027,0002,020
2015-03-1320220420220223,0002,020
2015-03-1220520520420410,0002,040
2015-03-1120620620520512,0002,050
2015-03-1020821220720716,0002,070
2015-03-0921321320321016,0002,100
2015-03-0620521420521433,0002,140
2015-03-0520420720420715,0002,070
2015-03-042032062012068,0002,060
2015-03-0320620920220229,0002,020
2015-03-0221121120021038,0002,100
2015-02-2720921220321148,0002,110
2015-02-2621321520821321,0002,130
2015-02-2520621420421451,0002,140
2015-02-2420321020320523,0002,050
2015-02-2320720720420420,0002,040
2015-02-2020220620220629,0002,060
2015-02-1920320320020218,0002,020
2015-02-1820320319620219,0002,020
2015-02-1719720518720465,0002,040
2015-02-1620220219719722,0001,970
2015-02-1319020218820048,0002,000
2015-02-1218620018619139,0001,910
2015-02-1018618718418422,0001,840
2015-02-0919219218518837,0001,880
2015-02-061821821811823,0001,820
2015-02-051841841831837,0001,830
2015-02-041811831791839,0001,830
2015-02-0318218217918112,0001,810
2015-02-0219019018118220,0001,820
2015-01-301851851821854,0001,850
2015-01-291861861851852,0001,850
2015-01-281851861851862,0001,860
2015-01-271891891871878,0001,870
2015-01-2618618718618713,0001,870
2015-01-231861861861863,0001,860
2015-01-221861861851864,0001,860
2015-01-2118418918418617,0001,860
2015-01-2018219218218622,0001,860
2015-01-191821841801849,0001,840
2015-01-161831841821828,0001,820
2015-01-151831831831835,0001,830
2015-01-141841841831833,0001,830
2015-01-131841841841841,0001,840
2015-01-091871881861869,0001,860
2015-01-0818418518418521,0001,850
2015-01-071841841841841,0001,840
2015-01-0618318518218320,0001,830
2015-01-051831841831843,0001,840

分割・併合履歴 : [2017-09-27]1株→0.1株