徳倉建設(1892)の株価時系列情報
徳倉建設(1892)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/25 | 4,900 | 4,900 | 4,900 | 4,900 | 2,500 |
| 2024/07/24 | 5,000 | 5,000 | 4,860 | 4,900 | 500 |
| 2024/07/23 | 4,990 | 5,000 | 4,990 | 5,000 | 500 |
| 2024/07/22 | 4,950 | 4,990 | 4,950 | 4,990 | 200 |
| 2024/07/17 | 4,820 | 4,820 | 4,820 | 4,820 | 300 |
| 2024/07/16 | 4,820 | 4,820 | 4,820 | 4,820 | 400 |
| 2024/07/12 | 4,820 | 4,820 | 4,820 | 4,820 | 200 |
| 2024/07/11 | 4,600 | 4,605 | 4,600 | 4,605 | 200 |
| 2024/07/09 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/07/05 | 4,600 | 4,600 | 4,530 | 4,530 | 1,900 |
| 2024/07/04 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2024/07/02 | 4,600 | 4,600 | 4,600 | 4,600 | 600 |
| 2024/07/01 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2024/06/28 | 4,500 | 4,600 | 4,500 | 4,600 | 1,300 |
| 2024/06/27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/06/25 | 4,550 | 4,550 | 4,520 | 4,520 | 1,300 |
| 2024/06/20 | 4,530 | 4,530 | 4,520 | 4,520 | 900 |
| 2024/06/13 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 2024/06/12 | 4,530 | 4,530 | 4,530 | 4,530 | 2,800 |
| 2024/06/11 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2024/06/10 | 4,530 | 4,530 | 4,530 | 4,530 | 300 |
| 2024/06/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/06/06 | 4,505 | 4,505 | 4,500 | 4,500 | 200 |
| 2024/06/05 | 4,530 | 4,530 | 4,530 | 4,530 | 300 |
| 2024/06/04 | 4,500 | 4,530 | 4,500 | 4,530 | 500 |
| 2024/05/30 | 4,435 | 4,485 | 4,435 | 4,485 | 200 |
| 2024/05/28 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2024/05/27 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2024/05/22 | 4,400 | 4,505 | 4,395 | 4,395 | 2,000 |
| 2024/05/21 | 4,395 | 4,395 | 4,395 | 4,395 | 200 |
| 2024/05/20 | 4,370 | 4,395 | 4,370 | 4,395 | 300 |
| 2024/05/17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2024/05/16 | 4,360 | 4,395 | 4,360 | 4,395 | 500 |
| 2024/05/15 | 4,350 | 4,380 | 4,350 | 4,355 | 1,600 |
| 2024/05/14 | 4,115 | 4,350 | 4,110 | 4,350 | 800 |
| 2024/05/13 | 4,185 | 4,185 | 4,185 | 4,185 | 600 |
| 2024/05/10 | 4,145 | 4,185 | 4,145 | 4,185 | 500 |
| 2024/05/09 | 4,010 | 4,100 | 4,010 | 4,100 | 300 |
| 2024/05/08 | 4,100 | 4,150 | 4,100 | 4,150 | 400 |
| 2024/04/30 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2024/04/24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/04/23 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2024/04/22 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2024/04/17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2024/04/16 | 4,050 | 4,050 | 4,050 | 4,050 | 500 |
| 2024/04/15 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/04/12 | 4,020 | 4,020 | 4,005 | 4,005 | 500 |
| 2024/04/10 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2024/04/03 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2024/04/02 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2024/04/01 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2024/03/29 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2024/03/27 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2024/03/26 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2024/03/25 | 4,180 | 4,180 | 4,150 | 4,150 | 300 |
| 2024/03/22 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2024/03/21 | 4,065 | 4,150 | 4,065 | 4,150 | 300 |
| 2024/03/19 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2024/03/18 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2024/03/12 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2024/03/11 | 3,940 | 3,940 | 3,925 | 3,925 | 200 |
| 2024/03/06 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2024/03/05 | 3,910 | 4,045 | 3,905 | 3,930 | 500 |
| 2024/03/04 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/03/01 | 4,185 | 4,185 | 4,180 | 4,185 | 1,400 |
| 2024/02/29 | 4,055 | 4,185 | 4,055 | 4,185 | 1,100 |
| 2024/02/28 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2024/02/22 | 3,855 | 3,865 | 3,855 | 3,865 | 200 |
| 2024/02/21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2024/02/20 | 3,985 | 3,985 | 3,985 | 3,985 | 200 |
| 2024/02/19 | 3,995 | 4,030 | 3,890 | 4,000 | 1,900 |
| 2024/02/16 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2024/02/14 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2024/02/13 | 3,775 | 3,790 | 3,775 | 3,790 | 300 |
| 2024/02/09 | 3,715 | 3,970 | 3,715 | 3,790 | 1,300 |
| 2024/02/08 | 3,760 | 3,760 | 3,710 | 3,710 | 200 |
| 2024/02/07 | 3,730 | 3,760 | 3,730 | 3,760 | 400 |
| 2024/02/06 | 3,720 | 3,730 | 3,720 | 3,730 | 400 |
| 2024/02/05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2024/02/02 | 3,715 | 3,720 | 3,715 | 3,720 | 300 |
| 2024/02/01 | 3,710 | 3,715 | 3,710 | 3,715 | 200 |
| 2024/01/31 | 3,680 | 3,710 | 3,680 | 3,710 | 200 |
| 2024/01/30 | 3,715 | 3,720 | 3,670 | 3,670 | 400 |
| 2024/01/26 | 3,700 | 3,705 | 3,700 | 3,705 | 300 |
| 2024/01/25 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2024/01/24 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/01/23 | 3,685 | 3,685 | 3,685 | 3,685 | 200 |
| 2024/01/22 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2024/01/19 | 3,630 | 3,640 | 3,630 | 3,640 | 200 |
| 2024/01/16 | 3,650 | 3,670 | 3,650 | 3,670 | 300 |
| 2024/01/15 | 3,700 | 3,700 | 3,630 | 3,630 | 1,000 |
| 2024/01/12 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/01/10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/01/05 | 3,635 | 3,740 | 3,635 | 3,740 | 1,000 |
| 2024/01/04 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2023/12/28 | 3,625 | 3,630 | 3,625 | 3,630 | 500 |
| 2023/12/27 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2023/12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 600 |
| 2023/12/25 | 3,650 | 3,695 | 3,650 | 3,695 | 200 |
| 2023/12/22 | 3,645 | 3,645 | 3,635 | 3,635 | 200 |
| 2023/12/21 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2023/12/20 | 3,690 | 3,695 | 3,630 | 3,640 | 400 |
| 2023/12/19 | 3,700 | 3,700 | 3,695 | 3,695 | 1,000 |
| 2023/12/18 | 3,670 | 3,695 | 3,670 | 3,695 | 200 |
| 2023/12/15 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2023/12/14 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2023/12/11 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2023/12/07 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2023/12/05 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2023/11/30 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2023/11/27 | 3,605 | 3,605 | 3,605 | 3,605 | 300 |
| 2023/11/24 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2023/11/21 | 3,605 | 3,610 | 3,605 | 3,610 | 200 |
| 2023/11/15 | 3,600 | 3,605 | 3,600 | 3,605 | 300 |
| 2023/11/13 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2023/11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 2023/11/09 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2023/11/06 | 3,590 | 3,590 | 3,590 | 3,590 | 800 |
| 2023/10/31 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2023/10/25 | 3,630 | 3,630 | 3,610 | 3,610 | 600 |
| 2023/10/24 | 3,635 | 3,635 | 3,630 | 3,630 | 200 |
| 2023/10/16 | 3,580 | 3,600 | 3,580 | 3,600 | 300 |
| 2023/10/13 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2023/10/12 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2023/10/05 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2023/10/04 | 3,610 | 3,610 | 3,590 | 3,590 | 4,200 |
| 2023/10/03 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2023/09/29 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2023/09/27 | 3,780 | 3,780 | 3,780 | 3,780 | 400 |
| 2023/09/26 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2023/09/25 | 3,760 | 3,760 | 3,750 | 3,750 | 400 |
| 2023/09/20 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2023/09/15 | 3,760 | 3,775 | 3,760 | 3,760 | 600 |
| 2023/09/14 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2023/09/13 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 2023/09/11 | 3,680 | 3,700 | 3,680 | 3,700 | 600 |
| 2023/09/08 | 3,775 | 3,780 | 3,775 | 3,780 | 200 |
| 2023/09/07 | 3,780 | 3,790 | 3,780 | 3,790 | 600 |
| 2023/09/06 | 3,625 | 3,625 | 3,600 | 3,600 | 600 |
| 2023/08/31 | 3,765 | 3,765 | 3,765 | 3,765 | 3,300 |
| 2023/08/30 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2023/08/29 | 3,740 | 3,740 | 3,740 | 3,740 | 500 |
| 2023/08/28 | 3,715 | 3,740 | 3,715 | 3,740 | 900 |
| 2023/08/25 | 3,645 | 3,715 | 3,645 | 3,715 | 800 |
| 2023/08/24 | 3,600 | 3,645 | 3,600 | 3,645 | 200 |
| 2023/08/23 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2023/08/21 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2023/08/18 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2023/08/17 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2023/08/15 | 3,610 | 3,610 | 3,610 | 3,610 | 300 |
| 2023/08/10 | 3,600 | 3,740 | 3,600 | 3,610 | 700 |
| 2023/08/09 | 3,605 | 3,670 | 3,600 | 3,600 | 500 |
| 2023/08/03 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2023/08/02 | 3,600 | 3,605 | 3,590 | 3,600 | 1,500 |
| 2023/07/31 | 3,750 | 3,770 | 3,745 | 3,770 | 2,400 |
| 2023/07/28 | 3,690 | 3,760 | 3,690 | 3,745 | 1,500 |
| 2023/07/27 | 3,610 | 3,690 | 3,610 | 3,690 | 900 |
| 2023/07/26 | 3,580 | 3,610 | 3,575 | 3,610 | 1,000 |
| 2023/07/25 | 3,525 | 3,570 | 3,525 | 3,570 | 3,700 |
| 2023/07/24 | 3,440 | 3,525 | 3,440 | 3,525 | 500 |
| 2023/07/21 | 3,430 | 3,450 | 3,420 | 3,450 | 1,400 |
| 2023/07/20 | 3,355 | 3,520 | 3,355 | 3,520 | 1,000 |
| 2023/07/18 | 3,335 | 3,335 | 3,305 | 3,305 | 700 |
| 2023/07/14 | 3,335 | 3,345 | 3,335 | 3,345 | 200 |
| 2023/07/13 | 3,315 | 3,340 | 3,315 | 3,325 | 300 |
| 2023/07/12 | 3,330 | 3,330 | 3,325 | 3,325 | 200 |
| 2023/07/11 | 3,300 | 3,300 | 3,295 | 3,295 | 500 |
| 2023/07/07 | 3,280 | 3,300 | 3,275 | 3,275 | 1,800 |
| 2023/07/06 | 3,290 | 3,300 | 3,270 | 3,270 | 1,200 |
| 2023/07/05 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2023/07/04 | 3,240 | 3,295 | 3,240 | 3,290 | 1,600 |
| 2023/07/03 | 3,315 | 3,315 | 3,230 | 3,240 | 3,200 |
| 2023/06/30 | 3,205 | 3,320 | 3,205 | 3,320 | 1,100 |
| 2023/06/29 | 3,205 | 3,205 | 3,195 | 3,205 | 700 |
| 2023/06/28 | 3,170 | 3,210 | 3,170 | 3,180 | 1,100 |
| 2023/06/27 | 3,180 | 3,180 | 3,170 | 3,170 | 1,100 |
| 2023/06/26 | 3,180 | 3,180 | 3,170 | 3,180 | 900 |
| 2023/06/23 | 3,220 | 3,220 | 3,185 | 3,185 | 1,200 |
| 2023/06/22 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
| 2023/06/21 | 3,170 | 3,270 | 3,170 | 3,270 | 700 |
| 2023/06/20 | 3,170 | 3,170 | 3,170 | 3,170 | 600 |
| 2023/06/19 | 3,170 | 3,175 | 3,170 | 3,170 | 1,800 |
| 2023/06/16 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2023/06/15 | 3,210 | 3,210 | 3,200 | 3,200 | 2,200 |
| 2023/06/14 | 3,210 | 3,210 | 3,210 | 3,210 | 1,100 |
| 2023/06/13 | 3,230 | 3,230 | 3,210 | 3,210 | 700 |
| 2023/06/12 | 3,235 | 3,235 | 3,225 | 3,225 | 700 |
| 2023/06/09 | 3,230 | 3,230 | 3,225 | 3,225 | 700 |
| 2023/06/08 | 3,230 | 3,235 | 3,230 | 3,230 | 600 |
| 2023/06/07 | 3,230 | 3,235 | 3,230 | 3,230 | 600 |
| 2023/06/06 | 3,235 | 3,235 | 3,230 | 3,235 | 1,000 |
| 2023/06/05 | 3,250 | 3,250 | 3,235 | 3,235 | 300 |
| 2023/06/02 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2023/06/01 | 3,265 | 3,265 | 3,250 | 3,250 | 500 |
| 2023/05/31 | 3,255 | 3,260 | 3,255 | 3,260 | 800 |
| 2023/05/30 | 3,250 | 3,255 | 3,250 | 3,255 | 400 |
| 2023/05/26 | 3,285 | 3,285 | 3,280 | 3,280 | 300 |
| 2023/05/25 | 3,280 | 3,280 | 3,280 | 3,280 | 600 |
| 2023/05/24 | 3,275 | 3,280 | 3,275 | 3,280 | 200 |
| 2023/05/23 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |