1892 徳倉建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,649	2,649	2,620	2,620	200	2,620
2017-12-28	2,612	2,649	2,612	2,649	700	2,649
2017-12-27	2,615	2,620	2,611	2,611	700	2,611
2017-12-26	2,612	2,625	2,611	2,613	1,700	2,613
2017-12-25	2,612	2,643	2,611	2,642	1,300	2,642
2017-12-22	2,658	2,658	2,625	2,635	500	2,635
2017-12-21	2,626	2,626	2,625	2,625	500	2,625
2017-12-20	2,630	2,630	2,625	2,625	1,000	2,625
2017-12-18	2,632	2,650	2,632	2,650	700	2,650
2017-12-15	2,635	2,635	2,621	2,630	1,100	2,630
2017-12-14	2,630	2,635	2,630	2,635	300	2,635
2017-12-13	2,650	2,650	2,621	2,621	1,200	2,621
2017-12-12	2,625	2,650	2,615	2,650	1,700	2,650
2017-12-11	2,620	2,639	2,620	2,639	300	2,639
2017-12-08	2,605	2,649	2,605	2,649	600	2,649
2017-12-07	2,615	2,649	2,615	2,649	800	2,649
2017-12-06	2,616	2,649	2,616	2,649	900	2,649
2017-12-05	2,620	2,750	2,615	2,640	5,000	2,640
2017-12-04	2,630	2,630	2,630	2,630	400	2,630
2017-12-01	2,620	2,630	2,620	2,630	1,100	2,630
2017-11-30	2,599	2,626	2,599	2,626	2,300	2,626
2017-11-29	2,561	2,599	2,559	2,599	700	2,599
2017-11-28	2,559	2,561	2,559	2,559	1,200	2,559
2017-11-27	2,574	2,576	2,546	2,559	9,700	2,559
2017-11-24	2,561	2,605	2,561	2,571	1,300	2,571
2017-11-22	2,561	2,568	2,558	2,560	2,900	2,560
2017-11-21	2,576	2,584	2,576	2,577	2,600	2,577
2017-11-20	2,605	2,605	2,605	2,605	1,200	2,605
2017-11-17	2,590	2,605	2,570	2,605	900	2,605
2017-11-16	2,552	2,590	2,552	2,590	1,500	2,590
2017-11-15	2,700	2,700	2,555	2,590	7,900	2,590
2017-11-13	2,779	2,779	2,700	2,700	7,000	2,700
2017-11-10	2,900	2,987	2,800	2,829	7,200	2,829
2017-11-09	2,969	2,990	2,939	2,988	1,000	2,988
2017-11-08	2,999	2,999	2,955	2,985	800	2,985
2017-11-07	2,975	2,999	2,955	2,999	1,200	2,999
2017-11-06	2,980	2,980	2,950	2,980	2,100	2,980
2017-11-02	3,010	3,010	2,942	2,950	600	2,950
2017-11-01	2,950	3,000	2,909	2,935	1,600	2,935
2017-10-31	2,934	2,950	2,934	2,950	500	2,950
2017-10-30	2,939	2,939	2,901	2,934	1,200	2,934
2017-10-27	2,863	2,934	2,863	2,934	900	2,934
2017-10-26	2,910	2,939	2,831	2,862	3,800	2,862
2017-10-25	2,800	2,910	2,800	2,808	3,000	2,808
2017-10-24	2,775	2,814	2,767	2,800	2,200	2,800
2017-10-23	2,805	2,806	2,771	2,771	900	2,771
2017-10-20	2,809	2,809	2,768	2,768	1,000	2,768
2017-10-19	2,765	2,787	2,765	2,787	1,200	2,787
2017-10-18	2,829	2,829	2,765	2,765	1,400	2,765
2017-10-17	2,830	2,830	2,820	2,829	400	2,829
2017-10-16	2,789	2,829	2,789	2,824	1,000	2,824
2017-10-13	2,801	2,801	2,740	2,789	2,600	2,789
2017-10-12	2,800	2,840	2,780	2,821	2,000	2,821
2017-10-11	2,700	2,789	2,700	2,780	2,200	2,780
2017-10-10	2,662	2,700	2,660	2,700	3,000	2,700
2017-10-06	2,730	2,780	2,662	2,712	2,300	2,712
2017-10-05	2,838	2,838	2,645	2,780	6,000	2,780
2017-10-04	2,895	2,895	2,835	2,838	2,100	2,838
2017-10-03	2,980	2,980	2,880	2,945	2,300	2,945
2017-10-02	2,970	2,979	2,850	2,979	3,800	2,979
2017-09-29	3,000	3,000	2,850	3,000	4,300	3,000
2017-09-28	3,185	3,200	3,085	3,090	4,500	3,090
2017-09-27	3,330	3,400	3,170	3,185	5,200	3,185
2017-09-26	320	335	320	333	34,000	3,330
2017-09-25	313	323	312	320	57,000	3,200
2017-09-22	310	315	309	311	21,000	3,110
2017-09-21	310	310	302	309	52,000	3,090
2017-09-20	281	320	281	310	126,000	3,100
2017-09-19	280	280	271	278	43,000	2,780
2017-09-15	265	270	265	268	21,000	2,680
2017-09-14	269	271	262	264	21,000	2,640
2017-09-13	274	274	265	268	25,000	2,680
2017-09-12	250	276	250	273	70,000	2,730
2017-09-11	240	245	240	245	35,000	2,450
2017-09-08	244	244	240	240	11,000	2,400
2017-09-07	245	245	242	242	13,000	2,420
2017-09-06	243	245	240	245	19,000	2,450
2017-09-05	242	245	241	241	26,000	2,410
2017-09-04	242	245	242	244	30,000	2,440
2017-09-01	242	242	241	242	29,000	2,420
2017-08-31	236	239	236	239	8,000	2,390
2017-08-30	239	239	239	239	2,000	2,390
2017-08-29	237	237	236	237	6,000	2,370
2017-08-28	239	239	236	236	6,000	2,360
2017-08-25	239	240	235	238	88,000	2,380
2017-08-24	235	239	233	239	123,000	2,390
2017-08-23	235	235	230	233	23,000	2,330
2017-08-22	230	233	230	233	18,000	2,330
2017-08-21	233	233	227	232	14,000	2,320
2017-08-18	233	233	227	229	9,000	2,290
2017-08-17	232	234	231	234	20,000	2,340
2017-08-16	231	231	231	231	3,000	2,310
2017-08-15	233	233	225	231	9,000	2,310
2017-08-14	219	222	201	222	78,000	2,220
2017-08-10	241	247	220	222	68,000	2,220
2017-08-09	247	247	239	244	28,000	2,440
2017-08-08	236	248	236	246	44,000	2,460
2017-08-07	231	240	231	239	22,000	2,390
2017-08-04	228	231	226	231	6,000	2,310
2017-08-03	237	237	232	233	24,000	2,330
2017-08-02	227	227	222	222	7,000	2,220
2017-08-01	235	235	220	220	56,000	2,200
2017-07-31	215	249	215	237	140,000	2,370
2017-07-28	213	213	195	210	38,000	2,100
2017-07-27	212	212	211	211	5,000	2,110
2017-07-26	209	211	209	211	15,000	2,110
2017-07-25	210	214	209	209	101,000	2,090
2017-07-24	211	211	209	210	11,000	2,100
2017-07-21	209	211	209	211	35,000	2,110
2017-07-20	208	209	208	209	2,000	2,090
2017-07-18	206	210	206	209	21,000	2,090
2017-07-14	206	206	206	206	2,000	2,060
2017-07-13	201	203	201	203	3,000	2,030
2017-07-12	203	204	200	203	9,000	2,030
2017-07-11	200	203	199	203	12,000	2,030
2017-07-10	200	200	200	200	15,000	2,000
2017-07-07	201	202	199	200	32,000	2,000
2017-07-06	198	201	198	198	16,000	1,980
2017-07-05	196	196	196	196	5,000	1,960
2017-07-04	197	199	197	197	5,000	1,970
2017-07-03	199	200	196	198	15,000	1,980
2017-06-30	199	199	199	199	4,000	1,990
2017-06-29	199	200	197	200	22,000	2,000
2017-06-28	197	197	197	197	43,000	1,970
2017-06-27	198	200	198	198	7,000	1,980
2017-06-26	200	200	197	197	20,000	1,970
2017-06-23	200	200	200	200	6,000	2,000
2017-06-22	201	201	200	200	11,000	2,000
2017-06-21	200	200	200	200	7,000	2,000
2017-06-20	200	201	198	200	10,000	2,000
2017-06-19	200	200	199	199	4,000	1,990
2017-06-15	200	200	200	200	5,000	2,000
2017-06-14	199	200	199	200	3,000	2,000
2017-06-13	198	199	197	197	4,000	1,970
2017-06-12	197	198	197	198	3,000	1,980
2017-06-09	197	197	197	197	4,000	1,970
2017-06-08	198	198	197	197	3,000	1,970
2017-06-07	198	198	198	198	1,000	1,980
2017-06-06	200	200	200	200	2,000	2,000
2017-06-05	201	201	198	200	34,000	2,000
2017-06-02	197	200	197	200	19,000	2,000
2017-06-01	197	198	196	198	5,000	1,980
2017-05-31	200	200	197	200	10,000	2,000
2017-05-30	199	200	199	200	4,000	2,000
2017-05-29	198	199	198	199	2,000	1,990
2017-05-25	199	199	197	197	14,000	1,970
2017-05-24	200	200	199	199	5,000	1,990
2017-05-23	201	201	200	200	5,000	2,000
2017-05-22	201	202	201	201	9,000	2,010
2017-05-19	200	201	200	201	4,000	2,010
2017-05-18	199	199	197	199	11,000	1,990
2017-05-17	199	199	199	199	1,000	1,990
2017-05-16	201	202	199	201	14,000	2,010
2017-05-15	198	201	198	201	43,000	2,010
2017-05-12	200	209	197	198	47,000	1,980
2017-05-11	197	210	197	205	49,000	2,050
2017-05-10	200	200	200	200	1,000	2,000
2017-05-09	202	202	200	200	12,000	2,000
2017-05-08	200	200	200	200	6,000	2,000
2017-05-02	200	200	200	200	2,000	2,000
2017-05-01	198	200	198	200	10,000	2,000
2017-04-28	200	200	199	199	3,000	1,990
2017-04-27	200	200	200	200	6,000	2,000
2017-04-26	198	198	198	198	3,000	1,980
2017-04-25	200	200	195	195	18,000	1,950
2017-04-24	201	201	200	200	3,000	2,000
2017-04-21	195	196	195	196	3,000	1,960
2017-04-20	193	196	193	196	6,000	1,960
2017-04-19	192	193	192	193	6,000	1,930
2017-04-17	190	190	190	190	1,000	1,900
2017-04-14	186	187	186	186	21,000	1,860
2017-04-13	191	191	190	191	5,000	1,910
2017-04-12	194	194	193	193	4,000	1,930
2017-04-06	200	200	194	194	14,000	1,940
2017-04-05	199	204	199	204	7,000	2,040
2017-04-04	203	203	200	200	8,000	2,000
2017-04-03	210	210	210	210	6,000	2,100
2017-03-30	210	210	210	210	3,000	2,100
2017-03-29	210	213	205	205	5,000	2,050
2017-03-28	223	223	210	218	49,000	2,180
2017-03-27	213	223	212	223	39,000	2,230
2017-03-24	200	200	200	200	5,000	2,000
2017-03-23	201	201	201	201	3,000	2,010
2017-03-22	199	200	199	200	16,000	2,000
2017-03-21	200	200	200	200	1,000	2,000
2017-03-17	200	200	200	200	1,000	2,000
2017-03-15	200	209	200	200	21,000	2,000
2017-03-14	208	209	204	204	17,000	2,040
2017-03-13	210	211	208	208	33,000	2,080
2017-03-10	205	208	205	206	14,000	2,060
2017-03-09	204	204	202	203	6,000	2,030
2017-03-08	208	208	208	208	3,000	2,080
2017-03-07	203	208	203	208	20,000	2,080
2017-03-06	205	205	205	205	1,000	2,050
2017-03-03	205	205	202	205	13,000	2,050
2017-03-02	201	204	200	204	24,000	2,040
2017-03-01	195	201	195	201	19,000	2,010
2017-02-28	204	204	192	195	29,000	1,950
2017-02-27	200	204	195	204	103,000	2,040
2017-02-24	180	180	179	180	10,000	1,800
2017-02-23	180	180	180	180	10,000	1,800
2017-02-21	178	179	177	179	3,000	1,790
2017-02-20	178	179	178	179	8,000	1,790
2017-02-17	177	177	176	176	3,000	1,760
2017-02-16	176	176	176	176	1,000	1,760
2017-02-15	176	179	171	179	24,000	1,790
2017-02-14	178	178	174	176	8,000	1,760
2017-02-13	179	180	175	178	37,000	1,780
2017-02-10	168	187	166	182	56,000	1,820
2017-02-02	164	170	163	164	14,000	1,640
2017-02-01	162	162	162	162	1,000	1,620
2017-01-31	165	165	162	163	9,000	1,630
2017-01-26	164	165	164	164	5,000	1,640
2017-01-25	164	164	164	164	3,000	1,640
2017-01-24	163	164	163	164	3,000	1,640
2017-01-20	162	162	162	162	2,000	1,620
2017-01-18	163	163	162	162	2,000	1,620
2017-01-17	164	164	164	164	1,000	1,640
2017-01-16	164	164	164	164	8,000	1,640
2017-01-13	162	169	160	164	16,000	1,640
2017-01-12	162	162	162	162	5,000	1,620
2017-01-11	165	165	164	164	2,000	1,640
2017-01-10	167	167	164	165	5,000	1,650
2017-01-06	166	169	166	169	11,000	1,690
2017-01-04	163	164	163	164	3,000	1,640

分割・併合履歴： [2017-09-27]1株→0.1株