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 |
|---|---|---|---|---|---|
| 2003/12/30 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/12/26 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/12/25 | 140 | 140 | 140 | 140 | 12,000 |
| 2003/12/24 | 140 | 140 | 131 | 139 | 6,000 |
| 2003/12/22 | 147 | 147 | 132 | 145 | 4,000 |
| 2003/12/19 | 147 | 147 | 147 | 147 | 2,000 |
| 2003/12/15 | 147 | 147 | 147 | 147 | 1,000 |
| 2003/12/12 | 140 | 140 | 140 | 140 | 15,000 |
| 2003/12/10 | 130 | 145 | 130 | 140 | 15,000 |
| 2003/12/09 | 144 | 144 | 130 | 130 | 4,000 |
| 2003/12/08 | 144 | 144 | 144 | 144 | 2,000 |
| 2003/12/05 | 147 | 147 | 144 | 144 | 4,000 |
| 2003/12/03 | 147 | 147 | 146 | 146 | 11,000 |
| 2003/12/02 | 152 | 152 | 147 | 147 | 3,000 |
| 2003/12/01 | 152 | 152 | 152 | 152 | 7,000 |
| 2003/11/27 | 145 | 145 | 145 | 145 | 13,000 |
| 2003/11/25 | 145 | 145 | 145 | 145 | 8,000 |
| 2003/11/21 | 145 | 145 | 145 | 145 | 3,000 |
| 2003/11/20 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/11/19 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/11/17 | 149 | 149 | 145 | 145 | 2,000 |
| 2003/11/14 | 144 | 150 | 135 | 150 | 5,000 |
| 2003/11/12 | 149 | 149 | 144 | 144 | 3,000 |
| 2003/11/11 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/11/10 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/11/07 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/11/06 | 131 | 150 | 131 | 150 | 2,000 |
| 2003/11/05 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/11/04 | 151 | 151 | 151 | 151 | 6,000 |
| 2003/10/30 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/10/29 | 145 | 145 | 145 | 145 | 4,000 |
| 2003/10/27 | 152 | 152 | 145 | 145 | 28,000 |
| 2003/10/22 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/10/17 | 150 | 157 | 145 | 157 | 3,000 |
| 2003/10/16 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/10/15 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/10/10 | 146 | 156 | 146 | 156 | 8,000 |
| 2003/10/09 | 164 | 164 | 164 | 164 | 7,000 |
| 2003/10/08 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/10/07 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/10/06 | 163 | 164 | 163 | 164 | 8,000 |
| 2003/10/03 | 164 | 164 | 163 | 163 | 5,000 |
| 2003/10/02 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/09/30 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/09/29 | 163 | 170 | 163 | 170 | 5,000 |
| 2003/09/25 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/09/24 | 159 | 162 | 159 | 162 | 5,000 |
| 2003/09/22 | 155 | 158 | 155 | 158 | 5,000 |
| 2003/09/19 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/09/17 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/09/16 | 150 | 155 | 145 | 155 | 9,000 |
| 2003/09/11 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/09/09 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/09/08 | 156 | 156 | 155 | 155 | 3,000 |
| 2003/09/05 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/09/04 | 157 | 157 | 142 | 157 | 5,000 |
| 2003/09/03 | 157 | 157 | 157 | 157 | 2,000 |
| 2003/09/02 | 153 | 157 | 153 | 157 | 3,000 |
| 2003/09/01 | 158 | 158 | 143 | 143 | 6,000 |
| 2003/08/29 | 158 | 158 | 158 | 158 | 4,000 |
| 2003/08/25 | 158 | 158 | 158 | 158 | 24,000 |
| 2003/08/13 | 161 | 161 | 161 | 161 | 1,000 |
| 2003/08/12 | 161 | 161 | 146 | 146 | 29,000 |
| 2003/08/07 | 161 | 161 | 160 | 160 | 6,000 |
| 2003/08/01 | 165 | 165 | 158 | 158 | 19,000 |
| 2003/07/30 | 157 | 157 | 157 | 157 | 4,000 |
| 2003/07/29 | 157 | 157 | 157 | 157 | 2,000 |
| 2003/07/28 | 157 | 158 | 157 | 157 | 8,000 |
| 2003/07/24 | 157 | 157 | 157 | 157 | 5,000 |
| 2003/07/23 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/07/22 | 143 | 143 | 143 | 143 | 1,000 |
| 2003/07/18 | 144 | 144 | 136 | 136 | 3,000 |
| 2003/07/16 | 125 | 135 | 125 | 135 | 2,000 |
| 2003/07/14 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/07/11 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/07/10 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/07/07 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/07/02 | 134 | 134 | 134 | 134 | 2,000 |
| 2003/07/01 | 138 | 138 | 138 | 138 | 3,000 |
| 2003/06/30 | 134 | 134 | 134 | 134 | 3,000 |
| 2003/06/27 | 134 | 134 | 134 | 134 | 2,000 |
| 2003/06/26 | 134 | 134 | 134 | 134 | 3,000 |
| 2003/06/25 | 134 | 134 | 134 | 134 | 18,000 |
| 2003/06/23 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/06/20 | 120 | 130 | 120 | 130 | 2,000 |
| 2003/06/19 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/06/18 | 120 | 125 | 120 | 125 | 4,000 |
| 2003/06/17 | 122 | 122 | 122 | 122 | 6,000 |
| 2003/06/16 | 129 | 129 | 122 | 122 | 4,000 |
| 2003/06/12 | 129 | 129 | 129 | 129 | 2,000 |
| 2003/06/03 | 120 | 129 | 120 | 129 | 3,000 |
| 2003/06/02 | 120 | 130 | 120 | 129 | 6,000 |
| 2003/05/30 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/05/29 | 138 | 138 | 135 | 135 | 50,000 |
| 2003/05/28 | 134 | 134 | 134 | 134 | 4,000 |
| 2003/05/26 | 127 | 130 | 127 | 128 | 4,000 |
| 2003/05/15 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/14 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/05/02 | 135 | 135 | 135 | 135 | 7,000 |
| 2003/05/01 | 132 | 132 | 132 | 132 | 5,000 |
| 2003/04/30 | 126 | 126 | 126 | 126 | 3,000 |
| 2003/04/23 | 104 | 124 | 104 | 124 | 2,000 |
| 2003/04/21 | 125 | 125 | 124 | 125 | 7,000 |
| 2003/04/18 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/04/17 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/04/15 | 124 | 124 | 124 | 124 | 1,000 |
| 2003/04/14 | 125 | 125 | 124 | 124 | 3,000 |
| 2003/04/11 | 125 | 125 | 125 | 125 | 8,000 |
| 2003/04/09 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/04/08 | 126 | 126 | 125 | 125 | 3,000 |
| 2003/04/07 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/04/03 | 146 | 146 | 126 | 126 | 4,000 |
| 2003/04/02 | 149 | 149 | 146 | 146 | 6,000 |
| 2003/04/01 | 145 | 146 | 145 | 146 | 2,000 |
| 2003/03/31 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/03/28 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/03/27 | 132 | 132 | 132 | 132 | 11,000 |
| 2003/03/26 | 129 | 129 | 129 | 129 | 10,000 |
| 2003/03/25 | 126 | 126 | 126 | 126 | 5,000 |
| 2003/03/24 | 126 | 126 | 126 | 126 | 3,000 |
| 2003/03/19 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/03/18 | 128 | 128 | 127 | 127 | 2,000 |
| 2003/03/13 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/03/12 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/03/11 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/03/10 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/03/06 | 129 | 129 | 129 | 129 | 3,000 |
| 2003/03/05 | 130 | 130 | 130 | 130 | 8,000 |
| 2003/03/04 | 124 | 125 | 124 | 124 | 3,000 |
| 2003/03/03 | 117 | 117 | 117 | 117 | 1,000 |
| 2003/02/27 | 112 | 112 | 112 | 112 | 2,000 |
| 2003/02/25 | 110 | 110 | 110 | 110 | 23,000 |
| 2003/02/19 | 107 | 107 | 107 | 107 | 2,000 |
| 2003/02/14 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/02/13 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/02/12 | 108 | 108 | 108 | 108 | 1,000 |
| 2003/02/10 | 108 | 108 | 108 | 108 | 3,000 |
| 2003/02/06 | 108 | 108 | 108 | 108 | 1,000 |
| 2003/02/04 | 108 | 108 | 108 | 108 | 2,000 |
| 2003/01/31 | 109 | 109 | 109 | 109 | 7,000 |
| 2003/01/29 | 109 | 109 | 109 | 109 | 1,000 |
| 2003/01/28 | 109 | 109 | 109 | 109 | 1,000 |
| 2003/01/27 | 110 | 110 | 109 | 109 | 39,000 |
| 2003/01/23 | 109 | 109 | 109 | 109 | 2,000 |
| 2003/01/16 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/01/15 | 110 | 110 | 110 | 110 | 3,000 |
| 2003/01/14 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/01/10 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/01/09 | 110 | 110 | 110 | 110 | 4,000 |
| 2003/01/07 | 110 | 110 | 95 | 110 | 5,000 |
| 2003/01/06 | 110 | 110 | 110 | 110 | 10,000 |