1. HOME >
  2. 株価時系列 >
  3. 1892 >
  4. 2021年

1892 徳倉建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---3,610-3,610
2021-12-29---3,610-3,610
2021-12-283,6103,6103,6103,6102003,610
2021-12-27---3,610-3,610
2021-12-24---3,610-3,610
2021-12-23---3,610-3,610
2021-12-223,6103,6103,6103,6101003,610
2021-12-21---3,610-3,610
2021-12-20---3,610-3,610
2021-12-173,6103,6103,6103,6103003,610
2021-12-16---3,610-3,610
2021-12-15---3,610-3,610
2021-12-14---3,610-3,610
2021-12-13---3,610-3,610
2021-12-10---3,610-3,610
2021-12-093,5703,6103,5703,6107003,610
2021-12-083,6003,6003,6003,6002003,600
2021-12-07---3,625-3,625
2021-12-06---3,625-3,625
2021-12-03---3,625-3,625
2021-12-02---3,625-3,625
2021-12-013,6253,6253,6253,6255003,625
2021-11-30---3,625-3,625
2021-11-29---3,625-3,625
2021-11-263,6253,6253,6253,6251003,625
2021-11-25---3,620-3,620
2021-11-243,6203,6203,6203,6202003,620
2021-11-223,6903,6903,6903,6901003,690
2021-11-19---3,620-3,620
2021-11-183,6203,6203,6203,6205003,620
2021-11-17---3,620-3,620
2021-11-16---3,620-3,620
2021-11-153,6203,6203,6203,6202003,620
2021-11-12---3,620-3,620
2021-11-113,6203,6203,6203,6205003,620
2021-11-103,6403,6403,6003,6008003,600
2021-11-09---3,640-3,640
2021-11-083,6403,6403,6403,6401003,640
2021-11-053,7653,7653,7603,7602003,760
2021-11-043,8003,8003,7653,7652003,765
2021-11-023,7453,7453,7453,7453003,745
2021-11-013,6753,6753,6053,6052003,605
2021-10-29---3,605-3,605
2021-10-28---3,605-3,605
2021-10-27---3,605-3,605
2021-10-26---3,605-3,605
2021-10-25---3,605-3,605
2021-10-223,6053,6053,6053,6053003,605
2021-10-21---3,660-3,660
2021-10-20---3,660-3,660
2021-10-19---3,660-3,660
2021-10-18---3,660-3,660
2021-10-15---3,660-3,660
2021-10-14---3,660-3,660
2021-10-13---3,660-3,660
2021-10-12---3,660-3,660
2021-10-11---3,660-3,660
2021-10-08---3,660-3,660
2021-10-073,7003,7003,6603,6602003,660
2021-10-06---3,710-3,710
2021-10-05---3,710-3,710
2021-10-043,7403,7403,7103,7102003,710
2021-10-013,8103,8103,7403,7404003,740
2021-09-303,9503,9503,9503,9501003,950
2021-09-293,9503,9503,9503,9501003,950
2021-09-283,9503,9503,9503,9501,9003,950
2021-09-273,9203,9503,8603,9504003,950
2021-09-24---3,855-3,855
2021-09-22---3,855-3,855
2021-09-213,8553,8553,8553,8552003,855
2021-09-173,8553,8553,8553,8551003,855
2021-09-163,8553,8553,8553,8552003,855
2021-09-15---3,840-3,840
2021-09-143,8203,8503,8203,8406003,840
2021-09-133,8503,8503,8503,8501003,850
2021-09-10---3,855-3,855
2021-09-093,8553,8553,8553,8551003,855
2021-09-083,8603,8603,8603,8601003,860
2021-09-07---3,860-3,860
2021-09-06---3,860-3,860
2021-09-03---3,860-3,860
2021-09-023,8603,8603,8603,8601003,860
2021-09-013,8603,8603,8603,8602003,860
2021-08-314,0004,0004,0004,0002004,000
2021-08-304,0004,0004,0004,0001,6004,000
2021-08-273,9004,0003,9004,0003004,000
2021-08-26---3,800-3,800
2021-08-253,7403,8003,7403,8006003,800
2021-08-24---3,740-3,740
2021-08-23---3,740-3,740
2021-08-203,7403,7403,7403,7401003,740
2021-08-193,7703,7703,7703,7702003,770
2021-08-18---3,700-3,700
2021-08-17---3,700-3,700
2021-08-163,7403,7403,7003,7003003,700
2021-08-13---3,740-3,740
2021-08-12---3,825-3,825
2021-08-11---3,825-3,825
2021-08-103,8203,8253,8203,8253003,825
2021-08-06---3,775-3,775
2021-08-05---3,775-3,775
2021-08-043,7103,7753,7103,7751,2003,775
2021-08-03---4,000-4,000
2021-08-02---4,000-4,000
2021-07-303,9904,0003,9904,0002,4004,000
2021-07-293,9153,9503,9153,9503003,950
2021-07-283,8503,9003,8503,9004003,900
2021-07-27---3,800-3,800
2021-07-263,8553,8553,8003,8007003,800
2021-07-21---3,800-3,800
2021-07-20---3,800-3,800
2021-07-19---3,800-3,800
2021-07-163,8003,8003,8003,8002003,800
2021-07-153,8003,8003,8003,8001003,800
2021-07-143,7003,7003,6403,6402003,640
2021-07-133,7903,7903,7903,7902003,790
2021-07-12---3,640-3,640
2021-07-093,6703,6703,6403,6402003,640
2021-07-08---3,670-3,670
2021-07-073,6703,6703,6703,6702003,670
2021-07-063,7603,7603,7003,7001,0003,700
2021-07-053,7603,7603,7603,7601003,760
2021-07-02---3,735-3,735
2021-07-013,7353,7353,7303,7356003,735
2021-06-303,7503,7603,7303,7306003,730
2021-06-293,7003,7003,6803,7004003,700
2021-06-283,6403,6903,6403,6503003,650
2021-06-253,6053,6053,6053,6051003,605
2021-06-243,5303,6003,5303,6004003,600
2021-06-233,4603,4603,4603,4601003,460
2021-06-223,5003,5003,5003,5001003,500
2021-06-21---3,500-3,500
2021-06-183,5003,5003,5003,5002003,500
2021-06-173,5003,5003,5003,5001003,500
2021-06-16---3,430-3,430
2021-06-15---3,430-3,430
2021-06-14---3,430-3,430
2021-06-113,4303,4303,4303,4302003,430
2021-06-10---3,420-3,420
2021-06-09---3,420-3,420
2021-06-08---3,420-3,420
2021-06-07---3,420-3,420
2021-06-043,4203,4203,4203,4202003,420
2021-06-03---3,415-3,415
2021-06-02---3,415-3,415
2021-06-01---3,415-3,415
2021-05-31---3,415-3,415
2021-05-28---3,415-3,415
2021-05-273,4603,4603,4153,4152003,415
2021-05-26---3,390-3,390
2021-05-25---3,390-3,390
2021-05-24---3,390-3,390
2021-05-213,3903,3903,3903,3903003,390
2021-05-20---3,530-3,530
2021-05-19---3,530-3,530
2021-05-18---3,530-3,530
2021-05-173,5403,5753,5303,5306003,530
2021-05-143,5403,5403,5303,5301,3003,530
2021-05-133,5503,5503,5503,5501003,550
2021-05-123,3003,6103,3003,6001,4003,600
2021-05-113,3503,3503,3503,3502003,350
2021-05-10---3,345-3,345
2021-05-073,3453,3453,3453,3451003,345
2021-05-06---3,310-3,310
2021-04-30---3,310-3,310
2021-04-28---3,310-3,310
2021-04-27---3,310-3,310
2021-04-26---3,310-3,310
2021-04-23---3,310-3,310
2021-04-22---3,310-3,310
2021-04-213,3103,3103,3103,3102003,310
2021-04-203,3503,3503,3503,3506003,350
2021-04-19---3,325-3,325
2021-04-163,3303,3303,3253,3253003,325
2021-04-15---3,325-3,325
2021-04-14---3,325-3,325
2021-04-133,3253,3253,3253,3251003,325
2021-04-123,3903,3903,3253,3253003,325
2021-04-09---3,320-3,320
2021-04-08---3,320-3,320
2021-04-07---3,320-3,320
2021-04-06---3,320-3,320
2021-04-053,3203,3203,3203,3201003,320
2021-04-02---3,500-3,500
2021-04-01---3,500-3,500
2021-03-313,5003,5003,5003,5009003,500
2021-03-303,5003,5003,5003,5001003,500
2021-03-293,4003,5003,4003,5006003,500
2021-03-263,4003,4003,4003,4006003,400
2021-03-253,3503,4003,3503,4008003,400
2021-03-243,3203,3503,3203,3505003,350
2021-03-233,3503,3503,3503,3502003,350
2021-03-223,3303,3303,3303,3302003,330
2021-03-19---3,330-3,330
2021-03-183,3303,3303,3303,3302003,330
2021-03-173,3253,3253,3253,3251003,325
2021-03-16---3,325-3,325
2021-03-153,3303,3303,3253,3254003,325
2021-03-123,3203,3303,3203,3301,1003,330
2021-03-11---3,550-3,550
2021-03-10---3,550-3,550
2021-03-09---3,550-3,550
2021-03-08---3,550-3,550
2021-03-05---3,550-3,550
2021-03-043,5503,5503,5503,5501003,550
2021-03-03---3,320-3,320
2021-03-02---3,320-3,320
2021-03-01---3,320-3,320
2021-02-263,3203,3203,3203,3201003,320
2021-02-25---3,310-3,310
2021-02-24---3,310-3,310
2021-02-22---3,310-3,310
2021-02-193,3103,3103,3103,3101003,310
2021-02-183,3153,3153,3153,3151003,315
2021-02-17---3,360-3,360
2021-02-16---3,360-3,360
2021-02-153,3503,3603,3503,3604003,360
2021-02-123,3203,3503,3203,3504003,350
2021-02-10---3,300-3,300
2021-02-093,3003,3003,3003,3001003,300
2021-02-083,3153,3153,3153,3151003,315
2021-02-05---3,315-3,315
2021-02-04---3,315-3,315
2021-02-03---3,315-3,315
2021-02-02---3,315-3,315
2021-02-01---3,315-3,315
2021-01-29---3,315-3,315
2021-01-28---3,315-3,315
2021-01-273,3153,3153,3153,3151003,315
2021-01-263,3153,3153,3153,3151003,315
2021-01-253,3153,3153,3153,3154003,315
2021-01-223,3153,3153,3153,3151003,315
2021-01-21---3,300-3,300
2021-01-203,3003,3003,3003,3001003,300
2021-01-193,3003,3003,3003,3001003,300
2021-01-18---3,300-3,300
2021-01-15---3,300-3,300
2021-01-143,3003,3003,3003,3003003,300
2021-01-13---3,300-3,300
2021-01-123,3003,3003,3003,3006003,300
2021-01-083,3003,3003,3003,3001003,300
2021-01-07---3,315-3,315
2021-01-063,3153,3153,3153,3151003,315
2021-01-053,3153,3153,3153,3155003,315
2021-01-04---3,315-3,315

分割・併合履歴 ： [2017-09-27]1株→0.1株