1. HOME >
  2. 株価時系列 >
  3. 1892 >
  4. 2020年

1892 徳倉建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3153,3153,3153,3154003,315
2020-12-29---3,310-3,310
2020-12-28---3,310-3,310
2020-12-25---3,310-3,310
2020-12-24---3,310-3,310
2020-12-23---3,310-3,310
2020-12-22---3,310-3,310
2020-12-21---3,310-3,310
2020-12-18---3,310-3,310
2020-12-17---3,310-3,310
2020-12-163,3103,3103,3103,3103003,310
2020-12-153,3103,3103,3103,3103003,310
2020-12-143,3103,3103,3103,3105003,310
2020-12-113,3103,3103,3103,3101003,310
2020-12-103,3003,3003,3003,3003003,300
2020-12-093,3003,3003,3003,3002003,300
2020-12-08---3,310-3,310
2020-12-073,3103,3103,3103,3101003,310
2020-12-04---3,310-3,310
2020-12-03---3,310-3,310
2020-12-02---3,310-3,310
2020-12-01---3,310-3,310
2020-11-303,3103,3103,3103,3101003,310
2020-11-27---3,310-3,310
2020-11-26---3,310-3,310
2020-11-25---3,310-3,310
2020-11-243,3103,3103,3103,3101003,310
2020-11-20---3,330-3,330
2020-11-19---3,330-3,330
2020-11-183,3303,3303,3303,3302003,330
2020-11-17---3,330-3,330
2020-11-16---3,330-3,330
2020-11-13---3,330-3,330
2020-11-12---3,330-3,330
2020-11-11---3,300-3,300
2020-11-103,3503,3503,3003,3002003,300
2020-11-093,3003,3003,3003,3001003,300
2020-11-06---3,310-3,310
2020-11-05---3,310-3,310
2020-11-043,3103,3103,3103,3101003,310
2020-11-02---3,300-3,300
2020-10-30---3,300-3,300
2020-10-29---3,300-3,300
2020-10-28---3,300-3,300
2020-10-273,3003,3003,3003,3001003,300
2020-10-263,3003,3003,3003,3001003,300
2020-10-233,3003,3003,3003,3001003,300
2020-10-22---3,300-3,300
2020-10-213,3003,3003,3003,3004003,300
2020-10-20---3,305-3,305
2020-10-193,3053,3053,3053,3051003,305
2020-10-163,3003,3003,3003,3004003,300
2020-10-15---3,300-3,300
2020-10-143,3003,3003,3003,3001003,300
2020-10-13---3,300-3,300
2020-10-12---3,300-3,300
2020-10-093,3003,3003,3003,3002003,300
2020-10-08---3,300-3,300
2020-10-07---3,300-3,300
2020-10-06---3,300-3,300
2020-10-05---3,300-3,300
2020-10-02---3,300-3,300
2020-09-303,3003,3003,3003,3002003,300
2020-09-29---3,300-3,300
2020-09-283,3003,3003,3003,3001,8003,300
2020-09-253,3003,3003,3003,3004003,300
2020-09-24---3,300-3,300
2020-09-233,3003,3003,3003,3002003,300
2020-09-183,3003,3003,3003,3001003,300
2020-09-17---3,300-3,300
2020-09-163,3003,3003,3003,3002003,300
2020-09-15---3,300-3,300
2020-09-14---3,300-3,300
2020-09-113,3003,3003,3003,3002003,300
2020-09-103,3003,3003,3003,3005003,300
2020-09-09---3,300-3,300
2020-09-08---3,300-3,300
2020-09-073,3003,3003,3003,3006003,300
2020-09-04---3,310-3,310
2020-09-03---3,310-3,310
2020-09-023,3003,3103,3003,3105003,310
2020-09-01---3,300-3,300
2020-08-31---3,300-3,300
2020-08-283,3003,3003,3003,3001,2003,300
2020-08-27---3,300-3,300
2020-08-26---3,300-3,300
2020-08-253,3003,3003,3003,3003003,300
2020-08-243,1553,1553,1553,1558003,155
2020-08-213,1503,1503,1503,1501003,150
2020-08-20---3,150-3,150
2020-08-19---3,150-3,150
2020-08-183,1503,1503,1503,1504003,150
2020-08-173,0903,1503,0903,1508003,150
2020-08-14---3,040-3,040
2020-08-13---3,040-3,040
2020-08-12---3,040-3,040
2020-08-11---3,040-3,040
2020-08-073,0403,0403,0403,0401003,040
2020-08-06---3,030-3,030
2020-08-053,0303,0303,0303,0301003,030
2020-08-04---3,375-3,375
2020-08-03---3,375-3,375
2020-07-313,3753,3753,3753,3752,2003,375
2020-07-303,3753,3753,3753,3751003,375
2020-07-29---3,305-3,305
2020-07-283,3053,3053,3053,3054003,305
2020-07-273,2703,3053,2703,3051,2003,305
2020-07-223,2703,2703,2703,2701003,270
2020-07-213,1803,1803,1803,1801003,180
2020-07-203,1503,1503,1503,1503003,150
2020-07-17---3,100-3,100
2020-07-163,1003,1003,1003,1001003,100
2020-07-153,1003,1003,1003,1001003,100
2020-07-14---3,000-3,000
2020-07-13---3,000-3,000
2020-07-103,1003,1002,9083,0002,7003,000
2020-07-09---3,100-3,100
2020-07-083,1003,1003,1003,1001003,100
2020-07-07---3,100-3,100
2020-07-063,1003,1003,1003,1001003,100
2020-07-033,0453,0453,0453,0451003,045
2020-07-023,0853,0853,0453,0453003,045
2020-07-013,0503,0503,0453,0453003,045
2020-06-303,0503,0503,0453,0452003,045
2020-06-29---3,050-3,050
2020-06-263,0503,0503,0503,0506003,050
2020-06-252,9952,9952,9942,9958002,995
2020-06-24---2,995-2,995
2020-06-232,9942,9952,9942,9955002,995
2020-06-222,9952,9962,9952,9951,3002,995
2020-06-192,9952,9952,9952,9951002,995
2020-06-183,0003,0002,9952,9991,2002,999
2020-06-173,0053,0053,0053,0051003,005
2020-06-163,0053,0053,0003,0054003,005
2020-06-15---3,000-3,000
2020-06-123,0003,0003,0003,0001003,000
2020-06-11---3,100-3,100
2020-06-10---3,100-3,100
2020-06-093,0703,1003,0703,1009003,100
2020-06-08---3,010-3,010
2020-06-05---3,010-3,010
2020-06-04---3,010-3,010
2020-06-03---3,010-3,010
2020-06-02---3,010-3,010
2020-06-013,0503,0503,0103,0102003,010
2020-05-29---3,050-3,050
2020-05-283,0503,0503,0503,0501003,050
2020-05-27---3,050-3,050
2020-05-263,0503,0503,0503,0501003,050
2020-05-253,0003,0003,0003,0001003,000
2020-05-223,0003,0003,0003,0001003,000
2020-05-21---3,000-3,000
2020-05-202,9953,0002,9953,0005003,000
2020-05-193,0003,0002,9952,9951,3002,995
2020-05-183,0003,0003,0003,0004003,000
2020-05-153,1003,1003,0103,0103003,010
2020-05-14---3,000-3,000
2020-05-13---3,000-3,000
2020-05-12---3,000-3,000
2020-05-113,0003,0003,0003,0003003,000
2020-05-08---2,995-2,995
2020-05-072,9952,9952,9952,9952002,995
2020-05-01---2,994-2,994
2020-04-302,9952,9962,9942,9941,2002,994
2020-04-28---2,995-2,995
2020-04-273,0003,0002,9942,9952,6002,995
2020-04-242,9953,0002,9953,0002,5003,000
2020-04-23---3,000-3,000
2020-04-22---3,000-3,000
2020-04-212,9853,0002,9843,0002,1003,000
2020-04-202,9853,0002,9853,0004003,000
2020-04-172,9852,9852,9852,9852002,985
2020-04-16---2,985-2,985
2020-04-152,9852,9852,9852,9851002,985
2020-04-142,9852,9852,9852,9851002,985
2020-04-13---2,985-2,985
2020-04-10---2,985-2,985
2020-04-092,9012,9852,9002,9851,3002,985
2020-04-082,9002,9002,9002,9001002,900
2020-04-07---2,945-2,945
2020-04-06---2,945-2,945
2020-04-032,9452,9452,9452,9454,1002,945
2020-04-022,9452,9452,9452,9451002,945
2020-04-012,8962,9452,8952,9455002,945
2020-03-31---2,895-2,895
2020-03-302,8952,8952,8952,8951002,895
2020-03-273,0253,0252,8502,8953,1002,895
2020-03-26---3,290-3,290
2020-03-253,2903,2903,2903,2903003,290
2020-03-243,2903,2903,2903,2901003,290
2020-03-233,2953,2953,2953,2951003,295
2020-03-193,2953,3003,2953,3002,1003,300
2020-03-18---3,300-3,300
2020-03-173,3003,3003,3003,3006003,300
2020-03-163,3003,3003,3003,3008003,300
2020-03-133,2003,3003,2003,3003,1003,300
2020-03-123,2203,3003,2203,2251,2003,225
2020-03-11---3,225-3,225
2020-03-103,2253,2253,2253,2255003,225
2020-03-093,3003,3003,2953,2952,6003,295
2020-03-063,3003,3003,2953,3001,9003,300
2020-03-053,3053,3103,3053,3105003,310
2020-03-043,3003,4853,2953,4851,8003,485
2020-03-033,3003,3003,3003,3005003,300
2020-03-023,3953,3953,3953,3951003,395
2020-02-283,3003,3003,1153,1152,9003,115
2020-02-273,3003,3003,3003,3004003,300
2020-02-263,3003,3003,3003,3001003,300
2020-02-253,3303,3303,3303,3306003,330
2020-02-213,3303,3303,3303,3302003,330
2020-02-20---3,330-3,330
2020-02-193,3303,3303,3303,3301003,330
2020-02-18---3,400-3,400
2020-02-173,4003,4003,4003,4002003,400
2020-02-14---3,400-3,400
2020-02-13---3,400-3,400
2020-02-12---3,400-3,400
2020-02-10---3,400-3,400
2020-02-07---3,400-3,400
2020-02-06---3,400-3,400
2020-02-053,4503,4503,4003,4002003,400
2020-02-043,4503,4503,4503,4503003,450
2020-02-03---3,500-3,500
2020-01-313,5003,5003,5003,5002003,500
2020-01-30---3,500-3,500
2020-01-29---3,500-3,500
2020-01-283,5003,5003,5003,5001003,500
2020-01-273,7803,7803,5003,5008003,500
2020-01-24---3,780-3,780
2020-01-23---3,780-3,780
2020-01-223,7803,7803,7803,7801003,780
2020-01-21---3,780-3,780
2020-01-203,5003,7803,5003,7802003,780
2020-01-173,5703,9203,5703,9203003,920
2020-01-163,4753,4753,4753,4755003,475
2020-01-153,4103,4753,4103,4754003,475
2020-01-14---3,375-3,375
2020-01-10---3,375-3,375
2020-01-09---3,375-3,375
2020-01-08---3,375-3,375
2020-01-073,3703,3753,3703,3752003,375
2020-01-063,4153,4153,4153,4152003,415

分割・併合履歴 ： [2017-09-27]1株→0.1株