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 |
---|---|---|---|---|---|
2002/12/30 | 105 | 105 | 105 | 105 | 26,000 |
2002/12/27 | 102 | 102 | 102 | 102 | 3,000 |
2002/12/26 | 102 | 102 | 102 | 102 | 6,000 |
2002/12/25 | 100 | 100 | 100 | 100 | 10,000 |
2002/12/24 | 100 | 100 | 86 | 100 | 36,000 |
2002/12/20 | 100 | 100 | 90 | 100 | 30,000 |
2002/12/19 | 94 | 100 | 79 | 100 | 24,000 |
2002/12/18 | 100 | 100 | 95 | 100 | 20,000 |
2002/12/17 | 103 | 104 | 95 | 104 | 13,000 |
2002/12/16 | 104 | 104 | 95 | 103 | 5,000 |
2002/12/13 | 105 | 105 | 104 | 104 | 4,000 |
2002/12/12 | 105 | 105 | 96 | 105 | 21,000 |
2002/12/11 | 105 | 105 | 95 | 105 | 5,000 |
2002/12/10 | 105 | 105 | 105 | 105 | 3,000 |
2002/12/09 | 100 | 105 | 100 | 105 | 7,000 |
2002/12/06 | 95 | 100 | 95 | 100 | 13,000 |
2002/12/05 | 100 | 102 | 95 | 95 | 9,000 |
2002/12/04 | 104 | 105 | 95 | 105 | 8,000 |
2002/12/03 | 92 | 105 | 92 | 105 | 13,000 |
2002/12/02 | 91 | 110 | 90 | 110 | 14,000 |
2002/11/29 | 100 | 110 | 100 | 110 | 31,000 |
2002/11/28 | 102 | 102 | 100 | 100 | 4,000 |
2002/11/27 | 112 | 112 | 102 | 102 | 4,000 |
2002/11/26 | 116 | 116 | 107 | 112 | 11,000 |
2002/11/25 | 116 | 116 | 116 | 116 | 31,000 |
2002/11/22 | 109 | 116 | 109 | 116 | 4,000 |
2002/11/21 | 112 | 115 | 108 | 114 | 13,000 |
2002/11/20 | 117 | 117 | 117 | 117 | 3,000 |
2002/11/19 | 112 | 117 | 107 | 117 | 7,000 |
2002/11/18 | 113 | 113 | 107 | 107 | 6,000 |
2002/11/15 | 115 | 115 | 115 | 115 | 3,000 |
2002/11/14 | 115 | 115 | 115 | 115 | 3,000 |
2002/11/13 | 115 | 115 | 105 | 115 | 10,000 |
2002/11/12 | 115 | 115 | 115 | 115 | 3,000 |
2002/11/11 | 117 | 117 | 117 | 117 | 3,000 |
2002/11/08 | 117 | 117 | 117 | 117 | 3,000 |
2002/11/07 | 117 | 117 | 117 | 117 | 2,000 |
2002/11/06 | 117 | 117 | 117 | 117 | 3,000 |
2002/11/05 | 110 | 117 | 110 | 117 | 12,000 |
2002/11/01 | 121 | 121 | 110 | 110 | 9,000 |
2002/10/31 | 123 | 123 | 115 | 121 | 15,000 |
2002/10/30 | 122 | 123 | 115 | 123 | 11,000 |
2002/10/29 | 122 | 122 | 122 | 122 | 3,000 |
2002/10/28 | 123 | 123 | 123 | 123 | 16,000 |
2002/10/25 | 123 | 123 | 123 | 123 | 22,000 |
2002/10/22 | 123 | 123 | 123 | 123 | 4,000 |
2002/10/21 | 125 | 125 | 125 | 125 | 3,000 |
2002/10/18 | 125 | 125 | 125 | 125 | 4,000 |
2002/10/17 | 121 | 125 | 121 | 125 | 5,000 |
2002/10/16 | 125 | 125 | 125 | 125 | 3,000 |
2002/10/11 | 125 | 125 | 125 | 125 | 3,000 |
2002/10/10 | 125 | 125 | 120 | 120 | 5,000 |
2002/10/08 | 125 | 130 | 121 | 125 | 9,000 |
2002/10/07 | 129 | 129 | 124 | 128 | 10,000 |
2002/10/04 | 129 | 129 | 124 | 129 | 6,000 |
2002/10/03 | 129 | 129 | 124 | 129 | 12,000 |
2002/10/02 | 125 | 129 | 125 | 129 | 10,000 |
2002/10/01 | 130 | 130 | 130 | 130 | 7,000 |
2002/09/30 | 128 | 128 | 128 | 128 | 2,000 |
2002/09/27 | 124 | 128 | 123 | 128 | 7,000 |
2002/09/26 | 125 | 130 | 125 | 125 | 4,000 |
2002/09/25 | 130 | 130 | 130 | 130 | 30,000 |
2002/09/24 | 128 | 130 | 128 | 130 | 9,000 |
2002/09/20 | 127 | 130 | 125 | 130 | 9,000 |
2002/09/19 | 130 | 132 | 125 | 132 | 11,000 |
2002/09/18 | 130 | 130 | 130 | 130 | 3,000 |
2002/09/17 | 130 | 130 | 121 | 130 | 9,000 |
2002/09/13 | 129 | 130 | 129 | 130 | 14,000 |
2002/09/12 | 129 | 130 | 121 | 130 | 12,000 |
2002/09/11 | 122 | 130 | 120 | 129 | 33,000 |
2002/09/10 | 132 | 132 | 132 | 132 | 3,000 |
2002/09/09 | 133 | 133 | 132 | 132 | 3,000 |
2002/09/06 | 133 | 133 | 133 | 133 | 3,000 |
2002/09/05 | 133 | 133 | 133 | 133 | 3,000 |
2002/09/04 | 136 | 136 | 126 | 134 | 7,000 |
2002/09/03 | 130 | 136 | 130 | 136 | 5,000 |
2002/09/02 | 130 | 133 | 129 | 133 | 10,000 |
2002/08/30 | 133 | 133 | 120 | 130 | 12,000 |
2002/08/26 | 136 | 136 | 121 | 134 | 37,000 |
2002/08/23 | 131 | 137 | 127 | 136 | 9,000 |
2002/08/22 | 131 | 138 | 131 | 138 | 2,000 |
2002/08/19 | 134 | 138 | 134 | 138 | 3,000 |
2002/08/15 | 131 | 136 | 121 | 136 | 12,000 |
2002/08/14 | 130 | 138 | 130 | 138 | 16,000 |
2002/08/07 | 139 | 140 | 139 | 140 | 6,000 |
2002/08/05 | 139 | 140 | 139 | 140 | 6,000 |
2002/08/02 | 139 | 140 | 139 | 140 | 11,000 |
2002/08/01 | 130 | 139 | 126 | 138 | 19,000 |
2002/07/31 | 139 | 139 | 139 | 139 | 4,000 |
2002/07/30 | 136 | 139 | 130 | 139 | 9,000 |
2002/07/25 | 140 | 140 | 140 | 140 | 49,000 |
2002/07/24 | 136 | 140 | 136 | 140 | 2,000 |
2002/07/23 | 140 | 140 | 136 | 136 | 2,000 |
2002/07/22 | 136 | 136 | 136 | 136 | 1,000 |
2002/07/18 | 140 | 140 | 140 | 140 | 1,000 |
2002/07/17 | 140 | 140 | 140 | 140 | 16,000 |
2002/07/12 | 139 | 140 | 139 | 140 | 2,000 |
2002/07/11 | 133 | 140 | 133 | 140 | 15,000 |
2002/07/10 | 132 | 140 | 132 | 140 | 6,000 |
2002/07/03 | 133 | 140 | 133 | 140 | 5,000 |
2002/07/02 | 140 | 140 | 140 | 140 | 2,000 |
2002/07/01 | 132 | 132 | 132 | 132 | 1,000 |
2002/06/28 | 139 | 142 | 139 | 142 | 8,000 |
2002/06/27 | 133 | 140 | 133 | 139 | 5,000 |
2002/06/26 | 140 | 140 | 140 | 140 | 2,000 |
2002/06/25 | 140 | 140 | 140 | 140 | 29,000 |
2002/06/19 | 135 | 140 | 135 | 140 | 4,000 |
2002/06/14 | 140 | 140 | 140 | 140 | 10,000 |
2002/06/12 | 140 | 140 | 140 | 140 | 1,000 |
2002/06/11 | 132 | 145 | 132 | 145 | 7,000 |
2002/06/06 | 142 | 145 | 142 | 145 | 2,000 |
2002/06/05 | 142 | 142 | 142 | 142 | 1,000 |
2002/05/31 | 162 | 162 | 145 | 145 | 6,000 |
2002/05/30 | 162 | 162 | 162 | 162 | 4,000 |
2002/05/29 | 142 | 162 | 142 | 162 | 3,000 |
2002/05/28 | 141 | 142 | 141 | 142 | 2,000 |
2002/05/27 | 140 | 140 | 140 | 140 | 26,000 |
2002/05/24 | 132 | 140 | 132 | 140 | 4,000 |
2002/05/23 | 140 | 140 | 140 | 140 | 3,000 |
2002/05/22 | 140 | 140 | 140 | 140 | 4,000 |
2002/05/20 | 135 | 140 | 135 | 140 | 7,000 |
2002/05/17 | 140 | 140 | 130 | 138 | 11,000 |
2002/05/16 | 139 | 140 | 139 | 140 | 13,000 |
2002/05/15 | 135 | 139 | 135 | 139 | 4,000 |
2002/05/09 | 131 | 140 | 131 | 140 | 6,000 |
2002/05/08 | 139 | 140 | 130 | 140 | 10,000 |
2002/05/02 | 130 | 140 | 130 | 140 | 3,000 |
2002/05/01 | 149 | 149 | 144 | 144 | 5,000 |
2002/04/30 | 144 | 144 | 144 | 144 | 4,000 |
2002/04/26 | 140 | 144 | 140 | 144 | 5,000 |
2002/04/25 | 140 | 140 | 140 | 140 | 30,000 |
2002/04/22 | 140 | 140 | 140 | 140 | 2,000 |
2002/04/17 | 130 | 144 | 130 | 144 | 2,000 |
2002/04/09 | 140 | 145 | 140 | 145 | 3,000 |
2002/04/03 | 136 | 145 | 136 | 145 | 2,000 |
2002/04/01 | 135 | 145 | 135 | 145 | 4,000 |
2002/03/29 | 150 | 170 | 150 | 170 | 17,000 |
2002/03/28 | 135 | 150 | 135 | 150 | 5,000 |
2002/03/27 | 148 | 150 | 138 | 150 | 6,000 |
2002/03/25 | 148 | 148 | 148 | 148 | 26,000 |
2002/03/22 | 140 | 148 | 140 | 148 | 7,000 |
2002/03/19 | 148 | 148 | 148 | 148 | 1,000 |
2002/03/12 | 140 | 150 | 140 | 150 | 4,000 |
2002/03/07 | 139 | 150 | 139 | 150 | 11,000 |
2002/03/05 | 140 | 140 | 140 | 140 | 1,000 |
2002/02/28 | 140 | 140 | 140 | 140 | 6,000 |
2002/02/27 | 139 | 140 | 139 | 140 | 3,000 |
2002/02/25 | 140 | 140 | 140 | 140 | 31,000 |
2002/02/22 | 140 | 140 | 140 | 140 | 5,000 |
2002/02/21 | 139 | 140 | 139 | 140 | 4,000 |
2002/02/20 | 135 | 140 | 135 | 140 | 5,000 |
2002/02/13 | 128 | 148 | 128 | 148 | 4,000 |
2002/01/31 | 148 | 148 | 148 | 148 | 6,000 |
2002/01/29 | 148 | 148 | 133 | 148 | 4,000 |
2002/01/28 | 148 | 148 | 148 | 148 | 3,000 |
2002/01/25 | 149 | 150 | 149 | 150 | 27,000 |
2002/01/21 | 149 | 150 | 149 | 150 | 4,000 |
2002/01/18 | 140 | 150 | 140 | 150 | 2,000 |
2002/01/16 | 150 | 150 | 150 | 150 | 3,000 |
2002/01/10 | 149 | 150 | 149 | 150 | 3,000 |
2002/01/04 | 150 | 150 | 150 | 150 | 1,000 |