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 |
|---|---|---|---|---|---|
| 2006/12/29 | 402 | 405 | 390 | 405 | 21,000 |
| 2006/12/28 | 403 | 403 | 403 | 403 | 35,000 |
| 2006/12/27 | 405 | 405 | 405 | 405 | 16,000 |
| 2006/12/25 | 405 | 405 | 403 | 405 | 16,000 |
| 2006/12/22 | 400 | 405 | 400 | 405 | 4,000 |
| 2006/12/21 | 400 | 405 | 400 | 405 | 2,000 |
| 2006/12/20 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/12/19 | 403 | 405 | 400 | 405 | 27,000 |
| 2006/12/14 | 410 | 410 | 405 | 405 | 12,000 |
| 2006/12/13 | 405 | 410 | 405 | 410 | 7,000 |
| 2006/12/12 | 410 | 410 | 410 | 410 | 10,000 |
| 2006/12/08 | 412 | 412 | 410 | 410 | 14,000 |
| 2006/12/07 | 415 | 415 | 412 | 412 | 10,000 |
| 2006/12/06 | 415 | 415 | 415 | 415 | 4,000 |
| 2006/12/05 | 415 | 415 | 415 | 415 | 5,000 |
| 2006/12/04 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/12/01 | 420 | 420 | 420 | 420 | 77,000 |
| 2006/11/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/29 | 415 | 415 | 412 | 412 | 7,000 |
| 2006/11/28 | 427 | 427 | 420 | 420 | 8,000 |
| 2006/11/27 | 415 | 415 | 415 | 415 | 12,000 |
| 2006/11/24 | 415 | 415 | 415 | 415 | 65,000 |
| 2006/11/22 | 415 | 415 | 415 | 415 | 21,000 |
| 2006/11/21 | 410 | 415 | 410 | 415 | 38,000 |
| 2006/11/20 | 405 | 419 | 405 | 419 | 8,000 |
| 2006/11/17 | 405 | 405 | 405 | 405 | 5,000 |
| 2006/11/16 | 410 | 410 | 400 | 400 | 19,000 |
| 2006/11/14 | 405 | 410 | 405 | 410 | 7,000 |
| 2006/11/13 | 410 | 410 | 410 | 410 | 11,000 |
| 2006/11/10 | 410 | 415 | 410 | 415 | 8,000 |
| 2006/11/09 | 405 | 405 | 405 | 405 | 10,000 |
| 2006/11/08 | 412 | 412 | 405 | 405 | 28,000 |
| 2006/11/07 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/11/06 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/11/02 | 415 | 415 | 412 | 415 | 10,000 |
| 2006/11/01 | 412 | 412 | 412 | 412 | 7,000 |
| 2006/10/31 | 409 | 411 | 409 | 411 | 2,000 |
| 2006/10/30 | 405 | 405 | 400 | 400 | 2,000 |
| 2006/10/26 | 412 | 412 | 405 | 405 | 12,000 |
| 2006/10/25 | 400 | 403 | 400 | 403 | 6,000 |
| 2006/10/23 | 395 | 395 | 395 | 395 | 6,000 |
| 2006/10/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/10/19 | 400 | 400 | 400 | 400 | 9,000 |
| 2006/10/18 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/10/17 | 400 | 400 | 400 | 400 | 21,000 |
| 2006/10/16 | 390 | 400 | 390 | 400 | 7,000 |
| 2006/10/13 | 390 | 390 | 390 | 390 | 7,000 |
| 2006/10/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/10/10 | 385 | 385 | 385 | 385 | 5,000 |
| 2006/10/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/05 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/10/04 | 383 | 383 | 383 | 383 | 3,000 |
| 2006/10/03 | 383 | 383 | 383 | 383 | 6,000 |
| 2006/10/02 | 380 | 380 | 380 | 380 | 20,000 |
| 2006/09/29 | 381 | 381 | 380 | 380 | 11,000 |
| 2006/09/28 | 382 | 382 | 372 | 380 | 35,000 |
| 2006/09/26 | 382 | 382 | 382 | 382 | 7,000 |
| 2006/09/25 | 371 | 371 | 371 | 371 | 3,000 |
| 2006/09/22 | 371 | 371 | 371 | 371 | 22,000 |
| 2006/09/21 | 355 | 365 | 355 | 365 | 2,000 |
| 2006/09/20 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/09/19 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/09/15 | 380 | 380 | 380 | 380 | 31,000 |
| 2006/09/14 | 378 | 378 | 378 | 378 | 3,000 |
| 2006/09/13 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/09/12 | 373 | 375 | 373 | 373 | 13,000 |
| 2006/09/11 | 370 | 373 | 370 | 373 | 7,000 |
| 2006/09/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/09/06 | 370 | 370 | 368 | 368 | 4,000 |
| 2006/09/05 | 366 | 366 | 366 | 366 | 2,000 |
| 2006/09/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/09/01 | 378 | 378 | 365 | 365 | 7,000 |
| 2006/08/31 | 361 | 363 | 361 | 363 | 7,000 |
| 2006/08/28 | 378 | 378 | 355 | 355 | 42,000 |
| 2006/08/25 | 365 | 367 | 365 | 367 | 4,000 |
| 2006/08/24 | 355 | 360 | 355 | 360 | 43,000 |
| 2006/08/18 | 350 | 355 | 350 | 355 | 2,000 |
| 2006/08/17 | 350 | 350 | 350 | 350 | 7,000 |
| 2006/08/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/08/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/09 | 340 | 340 | 340 | 340 | 39,000 |
| 2006/08/08 | 340 | 340 | 340 | 340 | 5,000 |
| 2006/08/04 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/08/03 | 331 | 340 | 331 | 340 | 3,000 |
| 2006/08/02 | 340 | 340 | 340 | 340 | 7,000 |
| 2006/08/01 | 339 | 340 | 339 | 340 | 9,000 |
| 2006/07/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/07/27 | 340 | 340 | 340 | 340 | 9,000 |
| 2006/07/26 | 350 | 350 | 340 | 340 | 28,000 |
| 2006/07/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/24 | 337 | 338 | 337 | 338 | 5,000 |
| 2006/07/21 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/07/20 | 325 | 340 | 325 | 340 | 3,000 |
| 2006/07/19 | 345 | 345 | 330 | 335 | 6,000 |
| 2006/07/18 | 335 | 335 | 335 | 335 | 28,000 |
| 2006/07/14 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/07/12 | 340 | 340 | 338 | 338 | 4,000 |
| 2006/07/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/30 | 345 | 345 | 340 | 340 | 11,000 |
| 2006/06/29 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/06/28 | 345 | 345 | 345 | 345 | 19,000 |
| 2006/06/27 | 350 | 350 | 345 | 345 | 12,000 |
| 2006/06/26 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/06/23 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/06/22 | 345 | 345 | 345 | 345 | 33,000 |
| 2006/06/21 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/06/20 | 349 | 349 | 349 | 349 | 8,000 |
| 2006/06/19 | 340 | 350 | 340 | 350 | 5,000 |
| 2006/06/16 | 340 | 341 | 340 | 341 | 7,000 |
| 2006/06/15 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/06/12 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/06/09 | 336 | 336 | 336 | 336 | 3,000 |
| 2006/06/08 | 310 | 340 | 310 | 340 | 11,000 |
| 2006/06/06 | 340 | 345 | 295 | 345 | 35,000 |
| 2006/06/05 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/06/02 | 344 | 344 | 340 | 340 | 23,000 |
| 2006/06/01 | 344 | 344 | 344 | 344 | 15,000 |
| 2006/05/31 | 350 | 350 | 340 | 350 | 10,000 |
| 2006/05/30 | 340 | 340 | 340 | 340 | 5,000 |
| 2006/05/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/05/26 | 350 | 350 | 340 | 340 | 12,000 |
| 2006/05/25 | 340 | 340 | 340 | 340 | 5,000 |
| 2006/05/24 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/05/23 | 335 | 340 | 335 | 336 | 16,000 |
| 2006/05/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/16 | 355 | 355 | 355 | 355 | 3,000 |
| 2006/05/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/12 | 358 | 358 | 358 | 358 | 3,000 |
| 2006/05/11 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/05/10 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/05/02 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/05/01 | 359 | 359 | 359 | 359 | 2,000 |
| 2006/04/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/04/26 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/04/25 | 350 | 350 | 350 | 350 | 14,000 |
| 2006/04/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/04/20 | 351 | 351 | 350 | 350 | 4,000 |
| 2006/04/19 | 362 | 362 | 360 | 360 | 4,000 |
| 2006/04/13 | 365 | 365 | 360 | 360 | 5,000 |
| 2006/04/07 | 372 | 372 | 372 | 372 | 5,000 |
| 2006/04/06 | 376 | 376 | 376 | 376 | 4,000 |
| 2006/04/03 | 380 | 380 | 380 | 380 | 10,000 |
| 2006/03/31 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/03/30 | 390 | 390 | 380 | 380 | 17,000 |
| 2006/03/29 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/03/28 | 395 | 395 | 392 | 392 | 10,000 |
| 2006/03/27 | 398 | 400 | 397 | 397 | 14,000 |
| 2006/03/24 | 385 | 397 | 385 | 397 | 7,000 |
| 2006/03/23 | 385 | 385 | 385 | 385 | 8,000 |
| 2006/03/22 | 390 | 390 | 385 | 385 | 9,000 |
| 2006/03/15 | 375 | 390 | 375 | 390 | 15,000 |
| 2006/03/10 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/03/09 | 380 | 382 | 380 | 382 | 7,000 |
| 2006/03/08 | 370 | 380 | 370 | 380 | 5,000 |
| 2006/03/07 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/03/03 | 370 | 370 | 370 | 370 | 5,000 |
| 2006/03/02 | 370 | 380 | 370 | 375 | 16,000 |
| 2006/03/01 | 380 | 380 | 370 | 370 | 17,000 |
| 2006/02/28 | 371 | 371 | 370 | 370 | 11,000 |
| 2006/02/27 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/02/24 | 360 | 360 | 360 | 360 | 42,000 |
| 2006/02/23 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/02/22 | 360 | 360 | 360 | 360 | 8,000 |
| 2006/02/17 | 355 | 355 | 355 | 355 | 3,000 |
| 2006/02/16 | 350 | 355 | 350 | 355 | 3,000 |
| 2006/02/15 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/02/13 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/02/10 | 350 | 350 | 340 | 340 | 41,000 |
| 2006/02/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/02/08 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/02/07 | 345 | 350 | 345 | 350 | 5,000 |
| 2006/02/06 | 380 | 380 | 350 | 350 | 6,000 |
| 2006/02/03 | 355 | 360 | 355 | 360 | 5,000 |
| 2006/02/02 | 350 | 350 | 350 | 350 | 9,000 |
| 2006/02/01 | 355 | 355 | 350 | 350 | 2,000 |
| 2006/01/31 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/01/30 | 370 | 370 | 355 | 355 | 13,000 |
| 2006/01/27 | 351 | 370 | 351 | 360 | 30,000 |
| 2006/01/26 | 340 | 341 | 340 | 341 | 3,000 |
| 2006/01/25 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/01/23 | 315 | 325 | 315 | 325 | 16,000 |
| 2006/01/20 | 311 | 325 | 311 | 320 | 29,000 |
| 2006/01/19 | 301 | 301 | 300 | 300 | 2,000 |
| 2006/01/18 | 344 | 345 | 315 | 315 | 46,000 |
| 2006/01/16 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/01/13 | 348 | 348 | 348 | 348 | 5,000 |
| 2006/01/12 | 340 | 348 | 340 | 348 | 3,000 |
| 2006/01/11 | 340 | 340 | 340 | 340 | 16,000 |
| 2006/01/10 | 346 | 346 | 340 | 341 | 15,000 |
| 2006/01/06 | 345 | 365 | 345 | 345 | 12,000 |
| 2006/01/05 | 345 | 345 | 345 | 345 | 7,000 |
| 2006/01/04 | 355 | 355 | 350 | 350 | 2,000 |