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 |
---|---|---|---|---|---|
2004/12/30 | 165 | 165 | 165 | 165 | 1,000 |
2004/12/29 | 165 | 165 | 165 | 165 | 2,000 |
2004/12/28 | 170 | 170 | 169 | 169 | 5,000 |
2004/12/27 | 170 | 170 | 169 | 169 | 24,000 |
2004/12/24 | 161 | 170 | 161 | 170 | 10,000 |
2004/12/22 | 164 | 164 | 164 | 164 | 1,000 |
2004/12/21 | 156 | 165 | 156 | 165 | 4,000 |
2004/12/20 | 165 | 165 | 155 | 155 | 20,000 |
2004/12/17 | 165 | 165 | 165 | 165 | 1,000 |
2004/12/16 | 165 | 165 | 165 | 165 | 1,000 |
2004/12/15 | 165 | 165 | 165 | 165 | 2,000 |
2004/12/14 | 169 | 169 | 169 | 169 | 2,000 |
2004/12/13 | 170 | 170 | 161 | 170 | 8,000 |
2004/12/10 | 165 | 170 | 163 | 170 | 11,000 |
2004/12/09 | 165 | 165 | 165 | 165 | 1,000 |
2004/12/08 | 170 | 170 | 165 | 165 | 4,000 |
2004/12/07 | 170 | 170 | 170 | 170 | 3,000 |
2004/12/06 | 173 | 173 | 170 | 170 | 2,000 |
2004/12/02 | 173 | 173 | 173 | 173 | 1,000 |
2004/12/01 | 174 | 174 | 174 | 174 | 3,000 |
2004/11/30 | 171 | 171 | 171 | 171 | 3,000 |
2004/11/29 | 170 | 171 | 170 | 171 | 19,000 |
2004/11/26 | 160 | 170 | 160 | 170 | 3,000 |
2004/11/25 | 158 | 158 | 158 | 158 | 1,000 |
2004/11/18 | 155 | 155 | 155 | 155 | 1,000 |
2004/11/16 | 160 | 160 | 152 | 152 | 11,000 |
2004/11/10 | 180 | 180 | 175 | 175 | 3,000 |
2004/11/09 | 175 | 185 | 175 | 185 | 7,000 |
2004/11/08 | 180 | 180 | 180 | 180 | 5,000 |
2004/11/02 | 175 | 175 | 175 | 175 | 2,000 |
2004/11/01 | 175 | 175 | 175 | 175 | 4,000 |
2004/10/29 | 167 | 167 | 167 | 167 | 4,000 |
2004/10/28 | 167 | 167 | 167 | 167 | 15,000 |
2004/10/27 | 160 | 167 | 160 | 167 | 3,000 |
2004/10/25 | 157 | 160 | 157 | 160 | 15,000 |
2004/10/21 | 154 | 154 | 154 | 154 | 1,000 |
2004/10/20 | 159 | 159 | 154 | 154 | 5,000 |
2004/10/19 | 160 | 160 | 159 | 159 | 3,000 |
2004/10/14 | 153 | 153 | 153 | 153 | 1,000 |
2004/10/13 | 153 | 153 | 153 | 153 | 1,000 |
2004/10/12 | 153 | 153 | 153 | 153 | 2,000 |
2004/10/06 | 157 | 157 | 147 | 150 | 10,000 |
2004/10/05 | 157 | 157 | 157 | 157 | 1,000 |
2004/09/30 | 160 | 160 | 160 | 160 | 7,000 |
2004/09/27 | 160 | 160 | 160 | 160 | 23,000 |
2004/09/22 | 152 | 160 | 152 | 160 | 4,000 |
2004/09/21 | 150 | 150 | 150 | 150 | 1,000 |
2004/09/16 | 152 | 160 | 152 | 160 | 4,000 |
2004/09/15 | 152 | 152 | 152 | 152 | 1,000 |
2004/09/08 | 159 | 159 | 151 | 151 | 4,000 |
2004/09/07 | 150 | 150 | 150 | 150 | 10,000 |
2004/09/06 | 162 | 162 | 147 | 149 | 24,000 |
2004/09/03 | 161 | 161 | 161 | 161 | 2,000 |
2004/08/31 | 174 | 174 | 174 | 174 | 6,000 |
2004/08/27 | 174 | 174 | 174 | 174 | 11,000 |
2004/08/26 | 162 | 175 | 161 | 175 | 9,000 |
2004/08/25 | 160 | 160 | 160 | 160 | 7,000 |
2004/08/24 | 161 | 161 | 160 | 160 | 5,000 |
2004/08/23 | 160 | 160 | 160 | 160 | 10,000 |
2004/08/18 | 155 | 155 | 155 | 155 | 2,000 |
2004/08/09 | 170 | 170 | 170 | 170 | 1,000 |
2004/08/04 | 170 | 170 | 170 | 170 | 1,000 |
2004/07/30 | 185 | 185 | 180 | 180 | 5,000 |
2004/07/26 | 185 | 185 | 185 | 185 | 41,000 |
2004/07/23 | 180 | 188 | 180 | 185 | 7,000 |
2004/07/21 | 195 | 195 | 190 | 190 | 5,000 |
2004/07/20 | 189 | 189 | 189 | 189 | 6,000 |
2004/07/16 | 190 | 190 | 180 | 180 | 2,000 |
2004/07/13 | 180 | 180 | 180 | 180 | 5,000 |
2004/07/08 | 180 | 180 | 180 | 180 | 5,000 |
2004/06/30 | 181 | 181 | 180 | 180 | 6,000 |
2004/06/29 | 195 | 195 | 180 | 180 | 14,000 |
2004/06/28 | 195 | 195 | 195 | 195 | 10,000 |
2004/06/25 | 195 | 195 | 195 | 195 | 24,000 |
2004/06/23 | 180 | 195 | 180 | 195 | 15,000 |
2004/06/18 | 185 | 185 | 180 | 180 | 3,000 |
2004/06/15 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/14 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/10 | 184 | 184 | 184 | 184 | 3,000 |
2004/06/09 | 180 | 182 | 180 | 182 | 2,000 |
2004/06/01 | 210 | 210 | 210 | 210 | 4,000 |
2004/05/31 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/26 | 184 | 184 | 184 | 184 | 1,000 |
2004/05/25 | 179 | 179 | 179 | 179 | 1,000 |
2004/05/17 | 170 | 170 | 170 | 170 | 2,000 |
2004/05/07 | 221 | 221 | 221 | 221 | 2,000 |
2004/05/06 | 211 | 211 | 211 | 211 | 1,000 |
2004/04/30 | 201 | 201 | 201 | 201 | 10,000 |
2004/04/28 | 195 | 196 | 195 | 196 | 3,000 |
2004/04/27 | 190 | 190 | 190 | 190 | 6,000 |
2004/04/22 | 185 | 185 | 185 | 185 | 2,000 |
2004/04/21 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/20 | 190 | 190 | 190 | 190 | 1,000 |
2004/04/16 | 198 | 198 | 198 | 198 | 3,000 |
2004/04/15 | 200 | 200 | 198 | 198 | 7,000 |
2004/04/14 | 198 | 198 | 198 | 198 | 1,000 |
2004/04/09 | 200 | 200 | 198 | 198 | 3,000 |
2004/04/08 | 200 | 200 | 200 | 200 | 1,000 |
2004/04/07 | 200 | 200 | 180 | 180 | 5,000 |
2004/04/06 | 200 | 200 | 200 | 200 | 1,000 |
2004/04/02 | 201 | 201 | 200 | 200 | 4,000 |
2004/04/01 | 201 | 201 | 201 | 201 | 6,000 |
2004/03/31 | 192 | 195 | 192 | 192 | 4,000 |
2004/03/30 | 190 | 190 | 187 | 187 | 7,000 |
2004/03/29 | 182 | 182 | 182 | 182 | 2,000 |
2004/03/26 | 176 | 177 | 176 | 177 | 2,000 |
2004/03/25 | 172 | 172 | 171 | 171 | 11,000 |
2004/03/24 | 171 | 171 | 171 | 171 | 4,000 |
2004/03/23 | 171 | 171 | 171 | 171 | 5,000 |
2004/03/22 | 171 | 171 | 171 | 171 | 1,000 |
2004/03/19 | 176 | 176 | 171 | 171 | 2,000 |
2004/03/18 | 176 | 176 | 176 | 176 | 2,000 |
2004/03/17 | 172 | 173 | 172 | 173 | 3,000 |
2004/03/16 | 170 | 172 | 170 | 172 | 3,000 |
2004/03/11 | 164 | 164 | 164 | 164 | 1,000 |
2004/03/10 | 164 | 164 | 164 | 164 | 1,000 |
2004/03/09 | 164 | 164 | 164 | 164 | 1,000 |
2004/03/05 | 164 | 164 | 164 | 164 | 4,000 |
2004/03/04 | 164 | 164 | 164 | 164 | 1,000 |
2004/03/03 | 172 | 172 | 164 | 164 | 5,000 |
2004/03/02 | 164 | 164 | 164 | 164 | 3,000 |
2004/02/26 | 150 | 150 | 150 | 150 | 6,000 |
2004/02/25 | 146 | 146 | 146 | 146 | 25,000 |
2004/02/23 | 146 | 146 | 146 | 146 | 1,000 |
2004/02/20 | 146 | 146 | 146 | 146 | 2,000 |
2004/02/17 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/12 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/06 | 146 | 146 | 145 | 145 | 4,000 |
2004/02/04 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/03 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/02 | 146 | 146 | 146 | 146 | 1,000 |
2004/01/30 | 146 | 146 | 146 | 146 | 8,000 |
2004/01/29 | 146 | 146 | 146 | 146 | 5,000 |
2004/01/26 | 148 | 148 | 146 | 146 | 33,000 |
2004/01/21 | 148 | 148 | 148 | 148 | 1,000 |
2004/01/20 | 148 | 148 | 148 | 148 | 1,000 |
2004/01/19 | 149 | 149 | 149 | 149 | 1,000 |
2004/01/16 | 149 | 149 | 149 | 149 | 3,000 |
2004/01/15 | 150 | 150 | 149 | 149 | 2,000 |
2004/01/14 | 150 | 150 | 150 | 150 | 2,000 |
2004/01/13 | 148 | 148 | 148 | 148 | 1,000 |
2004/01/09 | 148 | 148 | 148 | 148 | 1,000 |
2004/01/08 | 137 | 148 | 137 | 148 | 4,000 |
2004/01/07 | 150 | 150 | 150 | 150 | 1,000 |
2004/01/06 | 150 | 150 | 150 | 150 | 11,000 |
2004/01/05 | 148 | 148 | 148 | 148 | 6,000 |