1892 徳倉建設(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
2016-12-28 | 162 | 163 | 162 | 163 | 8,000 | 1,630 |
2016-12-27 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
2016-12-26 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
2016-12-22 | 164 | 164 | 161 | 161 | 3,000 | 1,610 |
2016-12-21 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
2016-12-20 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
2016-12-19 | 161 | 164 | 161 | 164 | 3,000 | 1,640 |
2016-12-16 | 162 | 162 | 160 | 160 | 16,000 | 1,600 |
2016-12-14 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2016-12-13 | 163 | 163 | 161 | 162 | 6,000 | 1,620 |
2016-12-12 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
2016-12-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
2016-12-08 | 164 | 164 | 161 | 161 | 10,000 | 1,610 |
2016-12-07 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
2016-12-06 | 165 | 165 | 160 | 161 | 16,000 | 1,610 |
2016-12-05 | 161 | 162 | 156 | 162 | 9,000 | 1,620 |
2016-12-02 | 164 | 166 | 163 | 163 | 14,000 | 1,630 |
2016-12-01 | 166 | 166 | 164 | 164 | 9,000 | 1,640 |
2016-11-30 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
2016-11-29 | 166 | 166 | 162 | 166 | 13,000 | 1,660 |
2016-11-28 | 164 | 166 | 164 | 166 | 2,000 | 1,660 |
2016-11-25 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
2016-11-24 | 166 | 166 | 162 | 162 | 7,000 | 1,620 |
2016-11-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
2016-11-21 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
2016-11-16 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
2016-11-15 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
2016-11-14 | 169 | 169 | 159 | 165 | 13,000 | 1,650 |
2016-11-11 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
2016-11-10 | 161 | 170 | 161 | 170 | 2,000 | 1,700 |
2016-11-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2016-11-07 | 172 | 172 | 166 | 166 | 14,000 | 1,660 |
2016-11-02 | 169 | 169 | 164 | 164 | 2,000 | 1,640 |
2016-11-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
2016-10-31 | 167 | 167 | 166 | 167 | 5,000 | 1,670 |
2016-10-25 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
2016-10-20 | 165 | 167 | 164 | 167 | 8,000 | 1,670 |
2016-10-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
2016-10-18 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
2016-10-17 | 160 | 160 | 159 | 160 | 7,000 | 1,600 |
2016-10-12 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
2016-10-11 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
2016-10-07 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
2016-10-06 | 155 | 156 | 155 | 156 | 4,000 | 1,560 |
2016-10-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2016-10-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2016-10-03 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
2016-09-30 | 153 | 155 | 153 | 155 | 7,000 | 1,550 |
2016-09-29 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2016-09-28 | 150 | 150 | 142 | 150 | 9,000 | 1,500 |
2016-09-27 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
2016-09-26 | 150 | 150 | 146 | 146 | 14,000 | 1,460 |
2016-09-23 | 147 | 150 | 147 | 150 | 3,000 | 1,500 |
2016-09-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
2016-09-09 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
2016-09-08 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
2016-09-07 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
2016-09-02 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
2016-08-29 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
2016-08-26 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
2016-08-25 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
2016-08-23 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
2016-08-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2016-08-17 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
2016-08-12 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
2016-08-05 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
2016-08-02 | 152 | 153 | 150 | 150 | 10,000 | 1,500 |
2016-07-29 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
2016-07-27 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
2016-07-26 | 160 | 160 | 155 | 155 | 49,000 | 1,550 |
2016-07-25 | 157 | 160 | 157 | 160 | 5,000 | 1,600 |
2016-07-22 | 154 | 154 | 152 | 153 | 7,000 | 1,530 |
2016-07-21 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
2016-07-20 | 150 | 153 | 150 | 153 | 11,000 | 1,530 |
2016-07-14 | 150 | 150 | 147 | 147 | 8,000 | 1,470 |
2016-07-13 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
2016-07-12 | 150 | 150 | 149 | 149 | 13,000 | 1,490 |
2016-07-08 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
2016-07-06 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
2016-07-05 | 154 | 155 | 154 | 155 | 11,000 | 1,550 |
2016-07-04 | 149 | 150 | 149 | 150 | 13,000 | 1,500 |
2016-06-30 | 146 | 148 | 146 | 148 | 4,000 | 1,480 |
2016-06-28 | 150 | 150 | 145 | 145 | 19,000 | 1,450 |
2016-06-27 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
2016-06-24 | 154 | 154 | 144 | 144 | 8,000 | 1,440 |
2016-06-23 | 144 | 154 | 144 | 154 | 6,000 | 1,540 |
2016-06-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2016-06-17 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
2016-06-16 | 143 | 143 | 131 | 131 | 15,000 | 1,310 |
2016-06-15 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
2016-06-14 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
2016-06-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
2016-06-09 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
2016-06-07 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
2016-06-06 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
2016-06-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2016-05-31 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2016-05-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2016-05-25 | 155 | 160 | 155 | 160 | 19,000 | 1,600 |
2016-05-24 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
2016-05-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
2016-05-18 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
2016-05-17 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
2016-05-16 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
2016-05-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2016-05-11 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
2016-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2016-04-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2016-04-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2016-04-25 | 152 | 152 | 148 | 152 | 16,000 | 1,520 |
2016-04-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2016-04-21 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
2016-04-20 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
2016-04-19 | 160 | 160 | 150 | 151 | 11,000 | 1,510 |
2016-04-18 | 156 | 160 | 156 | 160 | 11,000 | 1,600 |
2016-04-15 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
2016-04-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2016-04-08 | 141 | 145 | 141 | 145 | 4,000 | 1,450 |
2016-04-06 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
2016-04-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
2016-04-04 | 147 | 148 | 145 | 147 | 8,000 | 1,470 |
2016-04-01 | 150 | 152 | 149 | 152 | 3,000 | 1,520 |
2016-03-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2016-03-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2016-03-29 | 151 | 152 | 150 | 150 | 3,000 | 1,500 |
2016-03-28 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
2016-03-25 | 152 | 152 | 152 | 152 | 12,000 | 1,520 |
2016-03-24 | 152 | 157 | 152 | 157 | 2,000 | 1,570 |
2016-03-23 | 155 | 155 | 150 | 152 | 15,000 | 1,520 |
2016-03-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
2016-03-18 | 151 | 156 | 151 | 156 | 2,000 | 1,560 |
2016-03-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2016-03-16 | 151 | 151 | 149 | 150 | 28,000 | 1,500 |
2016-03-14 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
2016-03-11 | 151 | 151 | 150 | 151 | 13,000 | 1,510 |
2016-03-10 | 149 | 150 | 148 | 150 | 5,000 | 1,500 |
2016-03-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
2016-03-08 | 149 | 151 | 149 | 151 | 2,000 | 1,510 |
2016-03-07 | 147 | 149 | 147 | 149 | 2,000 | 1,490 |
2016-03-04 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
2016-03-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2016-03-02 | 152 | 152 | 147 | 148 | 12,000 | 1,480 |
2016-03-01 | 148 | 152 | 145 | 152 | 6,000 | 1,520 |
2016-02-29 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2016-02-26 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
2016-02-25 | 147 | 147 | 147 | 147 | 9,000 | 1,470 |
2016-02-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
2016-02-23 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
2016-02-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
2016-02-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2016-02-17 | 144 | 148 | 140 | 141 | 28,000 | 1,410 |
2016-02-16 | 148 | 149 | 143 | 149 | 9,000 | 1,490 |
2016-02-15 | 154 | 154 | 148 | 152 | 8,000 | 1,520 |
2016-02-12 | 144 | 154 | 144 | 154 | 5,000 | 1,540 |
2016-02-09 | 156 | 159 | 156 | 159 | 16,000 | 1,590 |
2016-02-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
2016-02-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
2016-02-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
2016-02-01 | 165 | 169 | 165 | 169 | 4,000 | 1,690 |
2016-01-29 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
2016-01-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2016-01-26 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
2016-01-25 | 160 | 164 | 160 | 160 | 7,000 | 1,600 |
2016-01-22 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
2016-01-21 | 157 | 160 | 155 | 155 | 4,000 | 1,550 |
2016-01-20 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
2016-01-18 | 165 | 169 | 160 | 160 | 14,000 | 1,600 |
2016-01-15 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
2016-01-13 | 172 | 175 | 172 | 175 | 9,000 | 1,750 |
2016-01-12 | 172 | 177 | 172 | 177 | 8,000 | 1,770 |
2016-01-08 | 173 | 177 | 171 | 173 | 13,000 | 1,730 |
2016-01-06 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
2016-01-04 | 170 | 170 | 168 | 168 | 2,000 | 1,680 |
分割・併合履歴 : [2017-09-27]1株→0.1株