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 |
|---|---|---|---|---|---|
| 2025/12/12 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
| 2025/12/11 | 6,350 | 6,350 | 6,320 | 6,320 | 200 |
| 2025/12/09 | 6,500 | 6,500 | 6,300 | 6,300 | 600 |
| 2025/12/03 | 6,370 | 6,370 | 6,370 | 6,370 | 100 |
| 2025/12/02 | 6,470 | 6,470 | 6,470 | 6,470 | 400 |
| 2025/12/01 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2025/11/28 | 6,410 | 6,500 | 6,410 | 6,500 | 200 |
| 2025/11/27 | 6,400 | 6,400 | 6,400 | 6,400 | 200 |
| 2025/11/26 | 6,240 | 6,440 | 6,240 | 6,440 | 300 |
| 2025/11/25 | 6,200 | 6,380 | 6,200 | 6,380 | 1,500 |
| 2025/11/21 | 6,400 | 6,400 | 6,400 | 6,400 | 200 |
| 2025/11/20 | 6,270 | 6,270 | 6,250 | 6,250 | 400 |
| 2025/11/18 | 6,380 | 6,400 | 6,380 | 6,400 | 400 |
| 2025/11/17 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
| 2025/11/14 | 6,160 | 6,360 | 6,130 | 6,360 | 1,000 |
| 2025/11/12 | 6,040 | 6,140 | 6,040 | 6,060 | 400 |
| 2025/11/10 | 6,050 | 6,050 | 6,040 | 6,040 | 200 |
| 2025/11/06 | 6,050 | 6,050 | 6,050 | 6,050 | 300 |
| 2025/11/05 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2025/11/04 | 5,880 | 5,950 | 5,880 | 5,950 | 200 |
| 2025/10/31 | 5,810 | 5,810 | 5,810 | 5,810 | 100 |
| 2025/10/30 | 6,200 | 6,200 | 5,800 | 5,810 | 2,800 |
| 2025/10/28 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
| 2025/10/27 | 6,000 | 6,000 | 6,000 | 6,000 | 900 |
| 2025/10/24 | 6,280 | 6,280 | 5,850 | 5,850 | 900 |
| 2025/10/23 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2025/10/16 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2025/10/15 | 5,860 | 5,860 | 5,760 | 5,760 | 300 |
| 2025/10/14 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2025/10/09 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2025/10/06 | 6,060 | 6,060 | 6,060 | 6,060 | 100 |
| 2025/10/02 | 6,260 | 6,380 | 6,080 | 6,080 | 500 |
| 2025/09/30 | 6,060 | 6,260 | 6,060 | 6,260 | 300 |
| 2025/09/26 | 6,100 | 6,100 | 6,060 | 6,060 | 700 |
| 2025/09/25 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2025/09/22 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2025/09/18 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2025/09/17 | 6,130 | 6,130 | 6,090 | 6,090 | 200 |
| 2025/09/16 | 6,170 | 6,170 | 6,130 | 6,130 | 300 |
| 2025/09/12 | 6,230 | 6,330 | 6,170 | 6,170 | 500 |
| 2025/09/09 | 6,230 | 6,230 | 6,230 | 6,230 | 100 |
| 2025/09/05 | 6,130 | 6,130 | 6,130 | 6,130 | 200 |
| 2025/09/04 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2025/09/03 | 6,030 | 6,030 | 6,030 | 6,030 | 200 |
| 2025/09/02 | 6,230 | 6,230 | 6,230 | 6,230 | 100 |
| 2025/09/01 | 6,740 | 6,740 | 6,130 | 6,130 | 2,900 |
| 2025/08/29 | 6,740 | 6,740 | 6,740 | 6,740 | 200 |
| 2025/08/28 | 6,540 | 6,540 | 6,540 | 6,540 | 200 |
| 2025/08/26 | 6,940 | 6,940 | 6,940 | 6,940 | 100 |
| 2025/08/25 | 6,940 | 6,940 | 6,940 | 6,940 | 900 |
| 2025/08/22 | 6,870 | 6,940 | 6,870 | 6,940 | 300 |
| 2025/08/21 | 6,400 | 6,420 | 6,400 | 6,420 | 200 |
| 2025/08/19 | 6,700 | 6,800 | 6,700 | 6,800 | 200 |
| 2025/08/18 | 6,770 | 6,770 | 6,770 | 6,770 | 100 |
| 2025/08/13 | 7,000 | 7,000 | 6,510 | 6,770 | 500 |
| 2025/08/07 | 6,420 | 6,420 | 6,420 | 6,420 | 500 |
| 2025/08/01 | 6,420 | 6,420 | 6,420 | 6,420 | 100 |
| 2025/07/31 | 6,420 | 6,420 | 6,420 | 6,420 | 100 |
| 2025/07/30 | 6,420 | 6,420 | 6,420 | 6,420 | 100 |
| 2025/07/29 | 6,420 | 6,420 | 6,420 | 6,420 | 300 |
| 2025/07/28 | 6,420 | 6,420 | 6,420 | 6,420 | 1,900 |
| 2025/07/25 | 6,220 | 6,420 | 6,220 | 6,420 | 2,600 |
| 2025/07/22 | 6,220 | 6,230 | 6,220 | 6,230 | 300 |
| 2025/07/15 | 6,290 | 6,290 | 6,230 | 6,230 | 500 |
| 2025/07/14 | 6,400 | 6,400 | 6,340 | 6,340 | 300 |
| 2025/07/11 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/07/10 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2025/07/09 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/07/08 | 5,520 | 5,520 | 5,520 | 5,520 | 200 |
| 2025/07/04 | 5,500 | 5,500 | 5,490 | 5,490 | 300 |
| 2025/07/03 | 5,480 | 5,490 | 5,480 | 5,490 | 1,000 |
| 2025/07/01 | 5,380 | 5,380 | 5,370 | 5,370 | 200 |
| 2025/06/30 | 5,250 | 5,250 | 5,220 | 5,220 | 300 |
| 2025/06/27 | 5,200 | 5,250 | 5,200 | 5,250 | 400 |
| 2025/06/26 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2025/06/25 | 5,250 | 5,260 | 5,250 | 5,250 | 600 |
| 2025/06/24 | 5,200 | 5,250 | 5,200 | 5,250 | 600 |
| 2025/06/23 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2025/06/20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2025/06/19 | 5,130 | 5,130 | 5,090 | 5,090 | 800 |
| 2025/06/18 | 5,160 | 5,160 | 5,130 | 5,130 | 300 |
| 2025/06/17 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2025/06/12 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2025/06/02 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2025/05/30 | 5,070 | 5,070 | 5,070 | 5,070 | 400 |
| 2025/05/27 | 5,060 | 5,060 | 5,060 | 5,060 | 300 |
| 2025/05/23 | 4,830 | 5,050 | 4,830 | 5,050 | 900 |
| 2025/05/21 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2025/05/16 | 5,140 | 5,150 | 5,140 | 5,150 | 300 |
| 2025/05/14 | 5,150 | 5,150 | 5,110 | 5,120 | 400 |
| 2025/05/13 | 4,995 | 5,100 | 4,900 | 5,100 | 1,700 |
| 2025/05/07 | 5,050 | 5,250 | 5,050 | 5,250 | 1,000 |
| 2025/04/30 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2025/04/28 | 4,700 | 4,700 | 4,695 | 4,695 | 200 |
| 2025/04/25 | 4,615 | 4,630 | 4,615 | 4,630 | 1,200 |
| 2025/04/24 | 4,685 | 4,685 | 4,615 | 4,685 | 1,500 |
| 2025/03/31 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/03/27 | 4,970 | 4,975 | 4,970 | 4,975 | 300 |
| 2025/03/26 | 4,910 | 4,935 | 4,910 | 4,935 | 200 |
| 2025/03/25 | 4,860 | 4,910 | 4,860 | 4,910 | 200 |
| 2025/03/21 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2025/03/18 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2025/03/17 | 4,860 | 4,860 | 4,860 | 4,860 | 1,100 |
| 2025/03/11 | 4,860 | 4,860 | 4,800 | 4,860 | 2,000 |
| 2025/03/05 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2025/03/03 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2025/02/28 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/02/27 | 4,800 | 4,860 | 4,800 | 4,860 | 1,400 |
| 2025/02/26 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2025/02/25 | 4,810 | 4,810 | 4,800 | 4,800 | 800 |
| 2025/02/21 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/02/17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/02/14 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2025/02/13 | 4,850 | 4,850 | 4,715 | 4,715 | 300 |
| 2025/02/12 | 5,000 | 5,000 | 4,850 | 4,850 | 600 |
| 2025/02/10 | 4,910 | 5,000 | 4,910 | 5,000 | 300 |
| 2025/02/05 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2025/02/03 | 5,070 | 5,070 | 5,070 | 5,070 | 300 |
| 2025/01/31 | 5,000 | 5,070 | 5,000 | 5,070 | 400 |
| 2025/01/30 | 5,100 | 5,100 | 4,830 | 4,850 | 1,200 |
| 2025/01/29 | 4,815 | 4,820 | 4,815 | 4,820 | 500 |
| 2025/01/27 | 4,810 | 4,815 | 4,810 | 4,815 | 600 |
| 2025/01/22 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/01/21 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2025/01/20 | 4,750 | 4,795 | 4,750 | 4,795 | 300 |
| 2025/01/10 | 4,705 | 4,745 | 4,705 | 4,745 | 200 |
| 2025/01/07 | 4,980 | 4,980 | 4,975 | 4,975 | 300 |
| 2025/01/06 | 4,770 | 4,770 | 4,770 | 4,770 | 200 |
| 2024/12/30 | 4,705 | 4,750 | 4,705 | 4,750 | 300 |
| 2024/12/26 | 4,705 | 4,705 | 4,705 | 4,705 | 2,400 |
| 2024/12/25 | 4,690 | 4,710 | 4,690 | 4,705 | 800 |
| 2024/12/24 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2024/12/05 | 4,545 | 4,545 | 4,545 | 4,545 | 1,100 |
| 2024/12/02 | 4,685 | 4,685 | 4,685 | 4,685 | 200 |
| 2024/11/28 | 4,695 | 4,695 | 4,685 | 4,685 | 200 |
| 2024/11/27 | 4,630 | 4,665 | 4,630 | 4,665 | 200 |
| 2024/11/19 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2024/11/15 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2024/11/13 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/11/06 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2024/11/05 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2024/10/25 | 4,560 | 4,560 | 4,515 | 4,515 | 200 |
| 2024/10/22 | 4,505 | 4,505 | 4,500 | 4,500 | 200 |
| 2024/10/16 | 4,530 | 4,530 | 4,530 | 4,530 | 400 |
| 2024/10/15 | 4,460 | 4,530 | 4,460 | 4,530 | 300 |
| 2024/10/09 | 4,300 | 4,515 | 4,300 | 4,445 | 1,700 |
| 2024/10/07 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2024/10/04 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2024/10/03 | 4,505 | 4,505 | 4,350 | 4,420 | 500 |
| 2024/10/01 | 4,505 | 4,505 | 4,505 | 4,505 | 1,300 |
| 2024/09/17 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2024/09/11 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2024/09/10 | 4,505 | 4,510 | 4,500 | 4,500 | 700 |
| 2024/09/09 | 4,710 | 4,710 | 4,505 | 4,505 | 200 |
| 2024/09/02 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2024/08/30 | 4,570 | 4,640 | 4,570 | 4,640 | 200 |
| 2024/08/28 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2024/08/26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/08/23 | 4,430 | 4,500 | 4,430 | 4,500 | 1,200 |
| 2024/08/21 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2024/08/20 | 4,495 | 4,560 | 4,490 | 4,560 | 400 |
| 2024/08/15 | 4,475 | 4,475 | 4,475 | 4,475 | 600 |
| 2024/08/14 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2024/08/13 | 4,400 | 4,470 | 4,400 | 4,470 | 300 |
| 2024/08/09 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2024/08/08 | 4,500 | 4,500 | 4,400 | 4,400 | 200 |
| 2024/08/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/08/05 | 4,500 | 4,510 | 4,490 | 4,500 | 3,500 |
| 2024/08/02 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2024/08/01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/07/31 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 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 |