1892 徳倉建設(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,410 | 3,410 | 3,405 | 3,405 | 400 | 3,405 |
| 2019-12-27 | 3,445 | 3,445 | 3,415 | 3,415 | 300 | 3,415 |
| 2019-12-26 | 3,405 | 3,405 | 3,405 | 3,405 | 400 | 3,405 |
| 2019-12-25 | 3,405 | 3,405 | 3,405 | 3,405 | 300 | 3,405 |
| 2019-12-24 | 3,400 | 3,405 | 3,400 | 3,405 | 200 | 3,405 |
| 2019-12-23 | 3,400 | 3,400 | 3,400 | 3,400 | 400 | 3,400 |
| 2019-12-20 | 3,430 | 3,450 | 3,400 | 3,400 | 500 | 3,400 |
| 2019-12-19 | 4,025 | 4,025 | 3,370 | 3,370 | 2,300 | 3,370 |
| 2019-12-18 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2019-12-17 | 3,325 | 3,325 | 3,325 | 3,325 | 300 | 3,325 |
| 2019-12-16 | 3,325 | 3,325 | 3,325 | 3,325 | 500 | 3,325 |
| 2019-12-13 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2019-12-12 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2019-12-11 | - | - | - | 3,310 | - | 3,310 |
| 2019-12-10 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2019-12-09 | - | - | - | 3,300 | - | 3,300 |
| 2019-12-06 | - | - | - | 3,300 | - | 3,300 |
| 2019-12-05 | - | - | - | 3,300 | - | 3,300 |
| 2019-12-04 | - | - | - | 3,300 | - | 3,300 |
| 2019-12-03 | - | - | - | 3,300 | - | 3,300 |
| 2019-12-02 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2019-11-29 | - | - | - | 3,300 | - | 3,300 |
| 2019-11-28 | - | - | - | 3,300 | - | 3,300 |
| 2019-11-27 | - | - | - | 3,300 | - | 3,300 |
| 2019-11-26 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,300 |
| 2019-11-25 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2019-11-22 | 3,330 | 3,330 | 3,305 | 3,305 | 300 | 3,305 |
| 2019-11-21 | - | - | - | 3,300 | - | 3,300 |
| 2019-11-20 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2019-11-19 | - | - | - | 3,295 | - | 3,295 |
| 2019-11-18 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2019-11-15 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,300 |
| 2019-11-14 | 3,230 | 3,300 | 3,230 | 3,300 | 300 | 3,300 |
| 2019-11-13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2019-11-12 | 3,265 | 3,300 | 3,230 | 3,230 | 1,100 | 3,230 |
| 2019-11-11 | 3,145 | 3,195 | 3,145 | 3,195 | 300 | 3,195 |
| 2019-11-08 | 3,290 | 3,300 | 3,135 | 3,135 | 2,200 | 3,135 |
| 2019-11-07 | 3,260 | 3,300 | 3,255 | 3,300 | 1,100 | 3,300 |
| 2019-11-06 | - | - | - | 3,230 | - | 3,230 |
| 2019-11-05 | 3,260 | 3,300 | 3,210 | 3,230 | 4,200 | 3,230 |
| 2019-11-01 | - | - | - | 3,290 | - | 3,290 |
| 2019-10-31 | - | - | - | 3,290 | - | 3,290 |
| 2019-10-30 | 3,300 | 3,300 | 3,220 | 3,290 | 2,300 | 3,290 |
| 2019-10-29 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 3,305 |
| 2019-10-28 | - | - | - | 3,300 | - | 3,300 |
| 2019-10-25 | - | - | - | 3,300 | - | 3,300 |
| 2019-10-24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2019-10-23 | 3,230 | 3,300 | 3,230 | 3,300 | 300 | 3,300 |
| 2019-10-21 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2019-10-18 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2019-10-17 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2019-10-16 | - | - | - | 3,305 | - | 3,305 |
| 2019-10-15 | 3,330 | 3,330 | 3,305 | 3,305 | 300 | 3,305 |
| 2019-10-11 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2019-10-10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2019-10-09 | 3,260 | 3,295 | 3,260 | 3,295 | 2,100 | 3,295 |
| 2019-10-08 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2019-10-07 | - | - | - | 3,300 | - | 3,300 |
| 2019-10-04 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 | 3,300 |
| 2019-10-03 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 3,300 |
| 2019-10-02 | - | - | - | 3,340 | - | 3,340 |
| 2019-10-01 | 3,330 | 3,340 | 3,330 | 3,340 | 200 | 3,340 |
| 2019-09-30 | 3,295 | 3,300 | 3,295 | 3,300 | 800 | 3,300 |
| 2019-09-27 | 3,275 | 3,300 | 3,275 | 3,300 | 800 | 3,300 |
| 2019-09-26 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2019-09-25 | 3,320 | 3,320 | 3,300 | 3,300 | 1,200 | 3,300 |
| 2019-09-24 | 3,330 | 3,330 | 3,320 | 3,320 | 200 | 3,320 |
| 2019-09-20 | - | - | - | 3,300 | - | 3,300 |
| 2019-09-19 | 3,305 | 3,305 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2019-09-18 | 3,330 | 3,330 | 3,300 | 3,300 | 200 | 3,300 |
| 2019-09-17 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2019-09-13 | 3,280 | 3,300 | 3,275 | 3,290 | 1,000 | 3,290 |
| 2019-09-12 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2019-09-11 | 3,230 | 3,255 | 3,230 | 3,255 | 200 | 3,255 |
| 2019-09-10 | 3,250 | 3,300 | 3,250 | 3,300 | 300 | 3,300 |
| 2019-09-09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2019-09-06 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2019-09-05 | 3,315 | 3,315 | 3,305 | 3,305 | 200 | 3,305 |
| 2019-09-04 | - | - | - | 3,370 | - | 3,370 |
| 2019-09-03 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2019-09-02 | 3,225 | 3,300 | 3,225 | 3,300 | 1,000 | 3,300 |
| 2019-08-30 | 3,235 | 3,300 | 3,230 | 3,300 | 1,400 | 3,300 |
| 2019-08-29 | 3,430 | 3,430 | 3,305 | 3,305 | 400 | 3,305 |
| 2019-08-28 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2019-08-27 | - | - | - | 3,250 | - | 3,250 |
| 2019-08-26 | 3,250 | 3,250 | 3,250 | 3,250 | 600 | 3,250 |
| 2019-08-23 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 3,250 |
| 2019-08-22 | 3,270 | 3,270 | 3,265 | 3,265 | 700 | 3,265 |
| 2019-08-21 | - | - | - | 3,250 | - | 3,250 |
| 2019-08-20 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2019-08-19 | 3,300 | 3,380 | 3,300 | 3,380 | 300 | 3,380 |
| 2019-08-16 | 3,290 | 3,300 | 3,275 | 3,300 | 4,600 | 3,300 |
| 2019-08-15 | 3,275 | 3,290 | 3,270 | 3,290 | 1,000 | 3,290 |
| 2019-08-14 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2019-08-13 | - | - | - | 3,280 | - | 3,280 |
| 2019-08-09 | 3,270 | 3,280 | 3,270 | 3,280 | 500 | 3,280 |
| 2019-08-08 | 3,280 | 3,290 | 3,270 | 3,270 | 500 | 3,270 |
| 2019-08-07 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2019-08-06 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2019-08-05 | 3,155 | 3,290 | 3,155 | 3,290 | 500 | 3,290 |
| 2019-08-02 | 3,150 | 3,200 | 3,150 | 3,200 | 800 | 3,200 |
| 2019-08-01 | - | - | - | 3,200 | - | 3,200 |
| 2019-07-31 | 3,300 | 3,300 | 3,200 | 3,200 | 2,500 | 3,200 |
| 2019-07-30 | 3,255 | 3,300 | 3,255 | 3,300 | 2,900 | 3,300 |
| 2019-07-29 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2019-07-26 | 3,300 | 3,300 | 3,295 | 3,300 | 2,500 | 3,300 |
| 2019-07-25 | 3,060 | 3,300 | 3,060 | 3,300 | 10,300 | 3,300 |
| 2019-07-24 | 3,035 | 3,200 | 3,005 | 3,060 | 3,800 | 3,060 |
| 2019-07-23 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2019-07-22 | 2,970 | 3,070 | 2,970 | 3,070 | 6,300 | 3,070 |
| 2019-07-19 | 2,950 | 3,060 | 2,950 | 3,060 | 800 | 3,060 |
| 2019-07-18 | 2,950 | 3,000 | 2,950 | 3,000 | 900 | 3,000 |
| 2019-07-17 | - | - | - | 2,960 | - | 2,960 |
| 2019-07-16 | 2,960 | 3,000 | 2,959 | 2,960 | 3,100 | 2,960 |
| 2019-07-12 | 3,100 | 3,100 | 2,960 | 2,960 | 1,400 | 2,960 |
| 2019-07-11 | 2,970 | 3,070 | 2,970 | 3,040 | 1,300 | 3,040 |
| 2019-07-10 | 2,950 | 3,000 | 2,950 | 2,950 | 700 | 2,950 |
| 2019-07-09 | - | - | - | 2,900 | - | 2,900 |
| 2019-07-08 | 2,950 | 2,950 | 2,900 | 2,900 | 700 | 2,900 |
| 2019-07-05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2019-07-04 | 2,950 | 3,000 | 2,950 | 3,000 | 500 | 3,000 |
| 2019-07-03 | 2,940 | 2,940 | 2,940 | 2,940 | 800 | 2,940 |
| 2019-07-02 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 2,940 |
| 2019-07-01 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 2,900 |
| 2019-06-28 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2019-06-27 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-26 | 2,860 | 2,860 | 2,860 | 2,860 | 400 | 2,860 |
| 2019-06-25 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-24 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-21 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-20 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-19 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 2,860 |
| 2019-06-18 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-17 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 2,860 |
| 2019-06-14 | 2,849 | 2,850 | 2,849 | 2,850 | 600 | 2,850 |
| 2019-06-13 | 2,850 | 2,850 | 2,850 | 2,850 | 300 | 2,850 |
| 2019-06-12 | - | - | - | 2,840 | - | 2,840 |
| 2019-06-11 | - | - | - | 2,840 | - | 2,840 |
| 2019-06-10 | 2,840 | 2,840 | 2,840 | 2,840 | 300 | 2,840 |
| 2019-06-07 | - | - | - | 2,840 | - | 2,840 |
| 2019-06-06 | 2,840 | 2,840 | 2,840 | 2,840 | 400 | 2,840 |
| 2019-06-05 | 2,840 | 2,840 | 2,840 | 2,840 | 400 | 2,840 |
| 2019-06-04 | 2,850 | 2,900 | 2,850 | 2,850 | 1,000 | 2,850 |
| 2019-06-03 | 2,949 | 2,949 | 2,850 | 2,850 | 800 | 2,850 |
| 2019-05-31 | - | - | - | 2,850 | - | 2,850 |
| 2019-05-30 | 2,900 | 2,900 | 2,850 | 2,850 | 900 | 2,850 |
| 2019-05-29 | 2,850 | 2,850 | 2,850 | 2,850 | 800 | 2,850 |
| 2019-05-28 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2019-05-27 | 2,900 | 2,900 | 2,850 | 2,850 | 1,500 | 2,850 |
| 2019-05-24 | 2,840 | 2,840 | 2,840 | 2,840 | 200 | 2,840 |
| 2019-05-23 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2019-05-22 | 2,830 | 2,870 | 2,830 | 2,870 | 300 | 2,870 |
| 2019-05-21 | 2,830 | 2,830 | 2,830 | 2,830 | 900 | 2,830 |
| 2019-05-20 | 2,830 | 2,878 | 2,830 | 2,830 | 1,000 | 2,830 |
| 2019-05-17 | - | - | - | 2,830 | - | 2,830 |
| 2019-05-16 | - | - | - | 2,830 | - | 2,830 |
| 2019-05-15 | 2,710 | 2,850 | 2,710 | 2,830 | 3,500 | 2,830 |
| 2019-05-14 | 2,810 | 2,810 | 2,710 | 2,710 | 700 | 2,710 |
| 2019-05-13 | 2,801 | 2,945 | 2,801 | 2,860 | 3,400 | 2,860 |
| 2019-05-10 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 2,810 |
| 2019-05-09 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
| 2019-05-08 | 2,874 | 2,874 | 2,874 | 2,874 | 500 | 2,874 |
| 2019-05-07 | - | - | - | 2,800 | - | 2,800 |
| 2019-04-26 | - | - | - | 2,800 | - | 2,800 |
| 2019-04-25 | - | - | - | 2,800 | - | 2,800 |
| 2019-04-24 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2019-04-23 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2019-04-22 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 2,850 |
| 2019-04-19 | - | - | - | 2,850 | - | 2,850 |
| 2019-04-18 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2019-04-17 | 2,830 | 2,830 | 2,820 | 2,820 | 600 | 2,820 |
| 2019-04-16 | - | - | - | 2,848 | - | 2,848 |
| 2019-04-15 | 2,848 | 2,848 | 2,848 | 2,848 | 1,100 | 2,848 |
| 2019-04-12 | - | - | - | 2,800 | - | 2,800 |
| 2019-04-11 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 2019-04-10 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2019-04-09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,400 | 2,800 |
| 2019-04-08 | 2,800 | 2,800 | 2,799 | 2,799 | 1,200 | 2,799 |
| 2019-04-05 | - | - | - | 2,799 | - | 2,799 |
| 2019-04-04 | 2,799 | 2,799 | 2,799 | 2,799 | 300 | 2,799 |
| 2019-04-03 | 2,799 | 2,799 | 2,799 | 2,799 | 100 | 2,799 |
| 2019-04-02 | - | - | - | 2,820 | - | 2,820 |
| 2019-04-01 | - | - | - | 2,820 | - | 2,820 |
| 2019-03-29 | - | - | - | 2,820 | - | 2,820 |
| 2019-03-28 | 2,820 | 2,820 | 2,820 | 2,820 | 500 | 2,820 |
| 2019-03-27 | 2,875 | 2,875 | 2,874 | 2,874 | 2,800 | 2,874 |
| 2019-03-26 | 2,900 | 2,900 | 2,875 | 2,875 | 1,700 | 2,875 |
| 2019-03-25 | - | - | - | 2,819 | - | 2,819 |
| 2019-03-22 | - | - | - | 2,819 | - | 2,819 |
| 2019-03-20 | 2,819 | 2,819 | 2,819 | 2,819 | 100 | 2,819 |
| 2019-03-19 | 2,819 | 2,819 | 2,819 | 2,819 | 400 | 2,819 |
| 2019-03-18 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 2,815 |
| 2019-03-15 | - | - | - | 2,815 | - | 2,815 |
| 2019-03-14 | 2,820 | 2,820 | 2,815 | 2,815 | 500 | 2,815 |
| 2019-03-13 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 | 2,850 |
| 2019-03-12 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2019-03-11 | - | - | - | 2,750 | - | 2,750 |
| 2019-03-08 | 2,705 | 2,750 | 2,705 | 2,750 | 1,400 | 2,750 |
| 2019-03-07 | - | - | - | 2,805 | - | 2,805 |
| 2019-03-06 | 2,805 | 2,805 | 2,805 | 2,805 | 200 | 2,805 |
| 2019-03-05 | - | - | - | 2,850 | - | 2,850 |
| 2019-03-04 | - | - | - | 2,850 | - | 2,850 |
| 2019-03-01 | - | - | - | 2,850 | - | 2,850 |
| 2019-02-28 | 2,850 | 2,850 | 2,850 | 2,850 | 300 | 2,850 |
| 2019-02-27 | 2,875 | 2,880 | 2,850 | 2,850 | 2,000 | 2,850 |
| 2019-02-26 | 2,850 | 2,850 | 2,820 | 2,850 | 3,400 | 2,850 |
| 2019-02-25 | - | - | - | 2,800 | - | 2,800 |
| 2019-02-22 | - | - | - | 2,800 | - | 2,800 |
| 2019-02-21 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 2,800 |
| 2019-02-20 | - | - | - | 2,800 | - | 2,800 |
| 2019-02-19 | - | - | - | 2,800 | - | 2,800 |
| 2019-02-18 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 2,800 |
| 2019-02-15 | 2,800 | 2,800 | 2,800 | 2,800 | 700 | 2,800 |
| 2019-02-14 | - | - | - | 2,700 | - | 2,700 |
| 2019-02-13 | - | - | - | 2,700 | - | 2,700 |
| 2019-02-12 | - | - | - | 2,700 | - | 2,700 |
| 2019-02-08 | 2,650 | 2,740 | 2,630 | 2,700 | 2,000 | 2,700 |
| 2019-02-07 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
| 2019-02-06 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2019-02-05 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
| 2019-02-04 | - | - | - | 2,660 | - | 2,660 |
| 2019-02-01 | 2,660 | 2,660 | 2,660 | 2,660 | 300 | 2,660 |
| 2019-01-31 | - | - | - | 2,651 | - | 2,651 |
| 2019-01-30 | - | - | - | 2,651 | - | 2,651 |
| 2019-01-29 | - | - | - | 2,651 | - | 2,651 |
| 2019-01-28 | 2,651 | 2,651 | 2,651 | 2,651 | 100 | 2,651 |
| 2019-01-25 | 2,645 | 2,650 | 2,645 | 2,650 | 300 | 2,650 |
| 2019-01-24 | - | - | - | 2,645 | - | 2,645 |
| 2019-01-23 | 2,645 | 2,645 | 2,644 | 2,645 | 700 | 2,645 |
| 2019-01-22 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-21 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-18 | 2,650 | 2,650 | 2,650 | 2,650 | 500 | 2,650 |
| 2019-01-17 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2019-01-16 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-15 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-11 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-10 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-09 | - | - | - | 2,650 | - | 2,650 |
| 2019-01-08 | 2,650 | 2,700 | 2,650 | 2,650 | 300 | 2,650 |
| 2019-01-07 | 2,550 | 2,600 | 2,550 | 2,600 | 700 | 2,600 |
| 2019-01-04 | 2,480 | 2,480 | 2,415 | 2,415 | 500 | 2,415 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
