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 |
|---|---|---|---|---|---|
| 2005/12/30 | 369 | 370 | 340 | 345 | 18,000 |
| 2005/12/29 | 367 | 369 | 367 | 369 | 2,000 |
| 2005/12/28 | 361 | 366 | 360 | 366 | 24,000 |
| 2005/12/27 | 391 | 391 | 366 | 366 | 9,000 |
| 2005/12/26 | 380 | 380 | 379 | 380 | 21,000 |
| 2005/12/22 | 361 | 379 | 361 | 379 | 36,000 |
| 2005/12/21 | 380 | 394 | 360 | 360 | 26,000 |
| 2005/12/20 | 363 | 370 | 363 | 370 | 17,000 |
| 2005/12/19 | 330 | 365 | 330 | 365 | 27,000 |
| 2005/12/16 | 360 | 360 | 336 | 345 | 22,000 |
| 2005/12/15 | 350 | 395 | 350 | 395 | 33,000 |
| 2005/12/14 | 347 | 350 | 347 | 350 | 7,000 |
| 2005/12/13 | 312 | 330 | 312 | 330 | 7,000 |
| 2005/12/12 | 311 | 315 | 311 | 312 | 21,000 |
| 2005/12/09 | 301 | 310 | 301 | 310 | 13,000 |
| 2005/12/08 | 313 | 313 | 305 | 309 | 19,000 |
| 2005/12/07 | 305 | 313 | 305 | 310 | 8,000 |
| 2005/12/06 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/12/05 | 298 | 302 | 284 | 302 | 13,000 |
| 2005/12/02 | 308 | 311 | 302 | 302 | 33,000 |
| 2005/12/01 | 290 | 308 | 290 | 308 | 57,000 |
| 2005/11/30 | 290 | 300 | 290 | 290 | 44,000 |
| 2005/11/29 | 270 | 290 | 270 | 290 | 40,000 |
| 2005/11/28 | 290 | 290 | 270 | 270 | 10,000 |
| 2005/11/25 | 270 | 290 | 270 | 290 | 16,000 |
| 2005/11/24 | 270 | 270 | 270 | 270 | 7,000 |
| 2005/11/22 | 270 | 270 | 270 | 270 | 8,000 |
| 2005/11/21 | 260 | 270 | 260 | 270 | 10,000 |
| 2005/11/18 | 265 | 265 | 251 | 260 | 19,000 |
| 2005/11/15 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/11/14 | 280 | 280 | 280 | 280 | 7,000 |
| 2005/11/11 | 280 | 280 | 280 | 280 | 11,000 |
| 2005/11/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/11/09 | 280 | 280 | 280 | 280 | 10,000 |
| 2005/11/08 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/11/07 | 285 | 285 | 265 | 270 | 8,000 |
| 2005/11/04 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/11/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/11/01 | 290 | 290 | 285 | 285 | 14,000 |
| 2005/10/31 | 289 | 289 | 289 | 289 | 4,000 |
| 2005/10/28 | 288 | 288 | 288 | 288 | 4,000 |
| 2005/10/26 | 280 | 280 | 280 | 280 | 9,000 |
| 2005/10/25 | 290 | 290 | 285 | 285 | 22,000 |
| 2005/10/17 | 290 | 290 | 290 | 290 | 15,000 |
| 2005/10/14 | 280 | 293 | 280 | 293 | 20,000 |
| 2005/10/13 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/10/12 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/10/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/10/07 | 268 | 275 | 268 | 275 | 7,000 |
| 2005/10/05 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/10/03 | 294 | 294 | 294 | 294 | 4,000 |
| 2005/09/30 | 278 | 280 | 278 | 280 | 3,000 |
| 2005/09/29 | 270 | 270 | 270 | 270 | 6,000 |
| 2005/09/28 | 280 | 280 | 270 | 270 | 11,000 |
| 2005/09/27 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/09/26 | 265 | 265 | 265 | 265 | 18,000 |
| 2005/09/22 | 270 | 270 | 260 | 265 | 11,000 |
| 2005/09/21 | 265 | 270 | 265 | 270 | 14,000 |
| 2005/09/20 | 260 | 268 | 260 | 268 | 12,000 |
| 2005/09/16 | 260 | 260 | 260 | 260 | 3,000 |
| 2005/09/15 | 245 | 250 | 245 | 250 | 13,000 |
| 2005/09/14 | 245 | 245 | 245 | 245 | 11,000 |
| 2005/09/13 | 245 | 245 | 245 | 245 | 8,000 |
| 2005/09/12 | 250 | 250 | 245 | 245 | 17,000 |
| 2005/09/09 | 245 | 250 | 245 | 250 | 6,000 |
| 2005/09/08 | 245 | 245 | 235 | 240 | 16,000 |
| 2005/09/07 | 250 | 250 | 240 | 240 | 21,000 |
| 2005/09/06 | 235 | 250 | 235 | 250 | 11,000 |
| 2005/09/01 | 250 | 250 | 250 | 250 | 15,000 |
| 2005/08/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/08/30 | 245 | 245 | 245 | 245 | 9,000 |
| 2005/08/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/08/26 | 250 | 250 | 250 | 250 | 12,000 |
| 2005/08/25 | 253 | 253 | 250 | 250 | 41,000 |
| 2005/08/24 | 245 | 250 | 245 | 250 | 8,000 |
| 2005/08/23 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/08/22 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/08/18 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/08/17 | 240 | 240 | 240 | 240 | 4,000 |
| 2005/08/16 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/08/11 | 245 | 245 | 240 | 243 | 7,000 |
| 2005/08/10 | 245 | 245 | 225 | 245 | 37,000 |
| 2005/08/08 | 245 | 245 | 245 | 245 | 20,000 |
| 2005/08/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/08/03 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/08/02 | 250 | 250 | 250 | 250 | 10,000 |
| 2005/08/01 | 257 | 257 | 257 | 257 | 3,000 |
| 2005/07/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/07/27 | 257 | 257 | 240 | 240 | 37,000 |
| 2005/07/26 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/07/22 | 239 | 239 | 236 | 236 | 4,000 |
| 2005/07/21 | 240 | 240 | 225 | 235 | 12,000 |
| 2005/07/20 | 249 | 249 | 245 | 245 | 15,000 |
| 2005/07/19 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/07/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2005/07/13 | 240 | 240 | 236 | 236 | 18,000 |
| 2005/07/12 | 236 | 240 | 236 | 240 | 2,000 |
| 2005/07/11 | 235 | 236 | 235 | 235 | 6,000 |
| 2005/07/08 | 238 | 240 | 238 | 240 | 17,000 |
| 2005/07/07 | 238 | 238 | 230 | 230 | 11,000 |
| 2005/07/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/06/30 | 239 | 239 | 238 | 238 | 7,000 |
| 2005/06/29 | 239 | 239 | 238 | 238 | 11,000 |
| 2005/06/28 | 250 | 251 | 235 | 235 | 30,000 |
| 2005/06/27 | 234 | 243 | 233 | 243 | 9,000 |
| 2005/06/24 | 237 | 237 | 228 | 233 | 14,000 |
| 2005/06/23 | 240 | 244 | 237 | 237 | 19,000 |
| 2005/06/22 | 236 | 240 | 236 | 240 | 11,000 |
| 2005/06/21 | 236 | 236 | 235 | 235 | 9,000 |
| 2005/06/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/06/17 | 248 | 248 | 245 | 245 | 11,000 |
| 2005/06/16 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/06/15 | 250 | 251 | 250 | 250 | 7,000 |
| 2005/06/14 | 241 | 250 | 241 | 250 | 7,000 |
| 2005/06/13 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/06/09 | 240 | 240 | 240 | 240 | 19,000 |
| 2005/06/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/06/06 | 254 | 254 | 254 | 254 | 1,000 |
| 2005/06/03 | 248 | 255 | 240 | 250 | 25,000 |
| 2005/06/02 | 260 | 260 | 250 | 250 | 9,000 |
| 2005/06/01 | 265 | 265 | 251 | 260 | 22,000 |
| 2005/05/31 | 266 | 274 | 261 | 265 | 15,000 |
| 2005/05/30 | 268 | 268 | 265 | 265 | 10,000 |
| 2005/05/26 | 278 | 278 | 273 | 275 | 10,000 |
| 2005/05/25 | 279 | 279 | 275 | 275 | 25,000 |
| 2005/05/24 | 284 | 284 | 268 | 278 | 4,000 |
| 2005/05/23 | 284 | 284 | 268 | 268 | 2,000 |
| 2005/05/20 | 279 | 280 | 279 | 280 | 19,000 |
| 2005/05/18 | 275 | 284 | 272 | 284 | 21,000 |
| 2005/05/17 | 282 | 289 | 277 | 285 | 13,000 |
| 2005/05/16 | 285 | 288 | 275 | 288 | 17,000 |
| 2005/05/13 | 287 | 290 | 287 | 290 | 5,000 |
| 2005/05/12 | 280 | 292 | 280 | 290 | 43,000 |
| 2005/05/11 | 275 | 292 | 275 | 290 | 20,000 |
| 2005/05/10 | 295 | 300 | 285 | 295 | 20,000 |
| 2005/05/09 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/05/06 | 290 | 295 | 290 | 292 | 3,000 |
| 2005/05/02 | 285 | 285 | 285 | 285 | 4,000 |
| 2005/04/28 | 285 | 295 | 285 | 294 | 25,000 |
| 2005/04/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/04/26 | 280 | 295 | 270 | 294 | 19,000 |
| 2005/04/25 | 279 | 307 | 279 | 307 | 29,000 |
| 2005/04/22 | 271 | 280 | 270 | 279 | 23,000 |
| 2005/04/21 | 270 | 279 | 270 | 279 | 22,000 |
| 2005/04/20 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/04/19 | 270 | 279 | 265 | 279 | 10,000 |
| 2005/04/18 | 258 | 277 | 258 | 277 | 30,000 |
| 2005/04/15 | 273 | 280 | 261 | 276 | 5,000 |
| 2005/04/14 | 270 | 280 | 260 | 280 | 58,000 |
| 2005/04/13 | 250 | 280 | 250 | 280 | 29,000 |
| 2005/04/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/04/11 | 250 | 250 | 250 | 250 | 5,000 |
| 2005/04/08 | 235 | 270 | 235 | 260 | 35,000 |
| 2005/04/07 | 235 | 235 | 225 | 235 | 16,000 |
| 2005/04/04 | 260 | 260 | 251 | 251 | 2,000 |
| 2005/04/01 | 255 | 265 | 253 | 263 | 77,000 |
| 2005/03/31 | 240 | 250 | 240 | 250 | 29,000 |
| 2005/03/30 | 230 | 230 | 220 | 230 | 22,000 |
| 2005/03/29 | 226 | 240 | 226 | 230 | 22,000 |
| 2005/03/28 | 219 | 220 | 219 | 220 | 29,000 |
| 2005/03/25 | 215 | 215 | 209 | 213 | 14,000 |
| 2005/03/24 | 205 | 210 | 205 | 209 | 19,000 |
| 2005/03/23 | 195 | 204 | 194 | 204 | 3,000 |
| 2005/03/22 | 190 | 198 | 187 | 187 | 8,000 |
| 2005/03/18 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/03/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/03/15 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/03/14 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/03/11 | 190 | 190 | 190 | 190 | 3,000 |
| 2005/03/10 | 190 | 190 | 190 | 190 | 15,000 |
| 2005/03/09 | 180 | 190 | 180 | 190 | 9,000 |
| 2005/03/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/03/07 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/03/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/03/01 | 199 | 199 | 185 | 185 | 13,000 |
| 2005/02/28 | 190 | 190 | 190 | 190 | 23,000 |
| 2005/02/25 | 180 | 185 | 180 | 185 | 18,000 |
| 2005/02/22 | 177 | 177 | 177 | 177 | 2,000 |
| 2005/02/21 | 177 | 177 | 177 | 177 | 4,000 |
| 2005/02/18 | 175 | 177 | 175 | 177 | 3,000 |
| 2005/02/15 | 173 | 175 | 173 | 175 | 7,000 |
| 2005/02/14 | 171 | 171 | 171 | 171 | 1,000 |
| 2005/02/10 | 171 | 171 | 171 | 171 | 1,000 |
| 2005/02/08 | 171 | 171 | 171 | 171 | 10,000 |
| 2005/02/07 | 171 | 171 | 171 | 171 | 6,000 |
| 2005/02/04 | 170 | 170 | 170 | 170 | 1,000 |
| 2005/02/03 | 171 | 171 | 170 | 170 | 3,000 |
| 2005/02/01 | 173 | 173 | 173 | 173 | 7,000 |
| 2005/01/31 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/01/28 | 165 | 165 | 165 | 165 | 2,000 |
| 2005/01/27 | 164 | 164 | 164 | 164 | 1,000 |
| 2005/01/26 | 175 | 175 | 167 | 167 | 26,000 |
| 2005/01/25 | 166 | 175 | 166 | 175 | 17,000 |
| 2005/01/24 | 163 | 165 | 163 | 165 | 2,000 |
| 2005/01/21 | 163 | 170 | 162 | 162 | 6,000 |
| 2005/01/19 | 166 | 166 | 162 | 162 | 3,000 |
| 2005/01/17 | 167 | 167 | 166 | 166 | 5,000 |
| 2005/01/14 | 166 | 166 | 166 | 166 | 4,000 |
| 2005/01/13 | 173 | 173 | 165 | 165 | 4,000 |
| 2005/01/12 | 173 | 173 | 173 | 173 | 3,000 |
| 2005/01/07 | 172 | 173 | 172 | 173 | 6,000 |
| 2005/01/06 | 173 | 173 | 170 | 170 | 4,000 |
| 2005/01/05 | 173 | 173 | 173 | 173 | 5,000 |