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
2016-12-301621621621621,0001,620
2016-12-281621631621638,0001,630
2016-12-271631631621624,0001,620
2016-12-261621621611614,0001,610
2016-12-221641641611613,0001,610
2016-12-211631631601608,0001,600
2016-12-201621631621633,0001,630
2016-12-191611641611643,0001,640
2016-12-1616216216016016,0001,600
2016-12-141611611611611,0001,610
2016-12-131631631611626,0001,620
2016-12-121631631621623,0001,620
2016-12-091621621621621,0001,620
2016-12-0816416416116110,0001,610
2016-12-071621621621624,0001,620
2016-12-0616516516016116,0001,610
2016-12-051611621561629,0001,620
2016-12-0216416616316314,0001,630
2016-12-011661661641649,0001,640
2016-11-301661661661661,0001,660
2016-11-2916616616216613,0001,660
2016-11-281641661641662,0001,660
2016-11-251631631631633,0001,630
2016-11-241661661621627,0001,620
2016-11-221651651651651,0001,650
2016-11-211631631631634,0001,630
2016-11-161661661661662,0001,660
2016-11-151651651651653,0001,650
2016-11-1416916915916513,0001,650
2016-11-111691691691693,0001,690
2016-11-101611701611702,0001,700
2016-11-091601601601602,0001,600
2016-11-0717217216616614,0001,660
2016-11-021691691641642,0001,640
2016-11-011701701701705,0001,700
2016-10-311671671661675,0001,670
2016-10-251671671671677,0001,670
2016-10-201651671641678,0001,670
2016-10-191601601601606,0001,600
2016-10-1816016016016011,0001,600
2016-10-171601601591607,0001,600
2016-10-121591591591591,0001,590
2016-10-111561561561561,0001,560
2016-10-071551601551606,0001,600
2016-10-061551561551564,0001,560
2016-10-051551551551551,0001,550
2016-10-041551551551551,0001,550
2016-10-031551551551553,0001,550
2016-09-301531551531557,0001,550
2016-09-291491491491491,0001,490
2016-09-281501501421509,0001,500
2016-09-271461461461461,0001,460
2016-09-2615015014614614,0001,460
2016-09-231471501471503,0001,500
2016-09-131451451451452,0001,450
2016-09-091451451451453,0001,450
2016-09-081441441441444,0001,440
2016-09-071431441431443,0001,440
2016-09-021481481481483,0001,480
2016-08-291491491481486,0001,480
2016-08-261491491491492,0001,490
2016-08-251491491491498,0001,490
2016-08-231481491481494,0001,490
2016-08-181491491491491,0001,490
2016-08-171481481481481,0001,480
2016-08-121481481481485,0001,480
2016-08-051511511511511,0001,510
2016-08-0215215315015010,0001,500
2016-07-291541541531534,0001,530
2016-07-271551551551554,0001,550
2016-07-2616016015515549,0001,550
2016-07-251571601571605,0001,600
2016-07-221541541521537,0001,530
2016-07-211541551541554,0001,550
2016-07-2015015315015311,0001,530
2016-07-141501501471478,0001,470
2016-07-1315015015015013,0001,500
2016-07-1215015014914913,0001,490
2016-07-081481481481481,0001,480
2016-07-061551551551558,0001,550
2016-07-0515415515415511,0001,550
2016-07-0414915014915013,0001,500
2016-06-301461481461484,0001,480
2016-06-2815015014514519,0001,450
2016-06-271451501451503,0001,500
2016-06-241541541441448,0001,440
2016-06-231441541441546,0001,540
2016-06-211421421421421,0001,420
2016-06-171411411411413,0001,410
2016-06-1614314313113115,0001,310
2016-06-151461461461465,0001,460
2016-06-141461461461469,0001,460
2016-06-101511511511511,0001,510
2016-06-091511511511513,0001,510
2016-06-0715615615615610,0001,560
2016-06-061461461461467,0001,460
2016-06-021501501501502,0001,500
2016-05-311551551551551,0001,550
2016-05-271551551551551,0001,550
2016-05-2515516015516019,0001,600
2016-05-241581581581581,0001,580
2016-05-231581581581581,0001,580
2016-05-181531531531534,0001,530
2016-05-171531531531531,0001,530
2016-05-161521521521522,0001,520
2016-05-131501501501502,0001,500
2016-05-111521521511512,0001,510
2016-05-021501501501501,0001,500
2016-04-281501501501501,0001,500
2016-04-261501501501501,0001,500
2016-04-2515215214815216,0001,520
2016-04-221551551551551,0001,550
2016-04-211541541541541,0001,540
2016-04-201541541541543,0001,540
2016-04-1916016015015111,0001,510
2016-04-1815616015616011,0001,600
2016-04-151491491491495,0001,490
2016-04-121451451451451,0001,450
2016-04-081411451411454,0001,450
2016-04-061451451441444,0001,440
2016-04-051461461461461,0001,460
2016-04-041471481451478,0001,470
2016-04-011501521491523,0001,520
2016-03-311501501501501,0001,500
2016-03-301501501501502,0001,500
2016-03-291511521501503,0001,500
2016-03-281531531521524,0001,520
2016-03-2515215215215212,0001,520
2016-03-241521571521572,0001,570
2016-03-2315515515015215,0001,520
2016-03-221541541541541,0001,540
2016-03-181511561511562,0001,560
2016-03-171501501501501,0001,500
2016-03-1615115114915028,0001,500
2016-03-141511511511518,0001,510
2016-03-1115115115015113,0001,510
2016-03-101491501481505,0001,500
2016-03-091481481481481,0001,480
2016-03-081491511491512,0001,510
2016-03-071471491471492,0001,490
2016-03-041501501501504,0001,500
2016-03-031501501501501,0001,500
2016-03-0215215214714812,0001,480
2016-03-011481521451526,0001,520
2016-02-291491491491491,0001,490
2016-02-261491491491493,0001,490
2016-02-251471471471479,0001,470
2016-02-241471471471471,0001,470
2016-02-231471471471471,0001,470
2016-02-191481481481481,0001,480
2016-02-181451451451451,0001,450
2016-02-1714414814014128,0001,410
2016-02-161481491431499,0001,490
2016-02-151541541481528,0001,520
2016-02-121441541441545,0001,540
2016-02-0915615915615916,0001,590
2016-02-051661661661661,0001,660
2016-02-041631631631631,0001,630
2016-02-021691691691691,0001,690
2016-02-011651691651694,0001,690
2016-01-291601631601632,0001,630
2016-01-271601601601601,0001,600
2016-01-261601601601607,0001,600
2016-01-251601641601607,0001,600
2016-01-221591591591591,0001,590
2016-01-211571601551554,0001,550
2016-01-201581581571572,0001,570
2016-01-1816516916016014,0001,600
2016-01-151761761751755,0001,750
2016-01-131721751721759,0001,750
2016-01-121721771721778,0001,770
2016-01-0817317717117313,0001,730
2016-01-061731731731733,0001,730
2016-01-041701701681682,0001,680

分割・併合履歴 : [2017-09-27]1株→0.1株