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 |
---|---|---|---|---|---|
2007/12/28 | 105 | 105 | 105 | 105 | 7,000 |
2007/12/27 | 108 | 110 | 105 | 105 | 22,000 |
2007/12/26 | 102 | 110 | 102 | 110 | 15,000 |
2007/12/25 | 120 | 120 | 95 | 104 | 49,000 |
2007/12/21 | 122 | 123 | 120 | 120 | 25,000 |
2007/12/20 | 106 | 116 | 104 | 106 | 19,000 |
2007/12/19 | 125 | 125 | 95 | 98 | 52,000 |
2007/12/18 | 140 | 140 | 120 | 120 | 17,000 |
2007/12/17 | 140 | 140 | 140 | 140 | 9,000 |
2007/12/14 | 155 | 156 | 140 | 140 | 25,000 |
2007/12/10 | 175 | 175 | 175 | 175 | 3,000 |
2007/12/07 | 170 | 175 | 170 | 175 | 3,000 |
2007/12/03 | 177 | 177 | 177 | 177 | 1,000 |
2007/11/30 | 179 | 179 | 179 | 179 | 6,000 |
2007/11/27 | 170 | 180 | 170 | 180 | 3,000 |
2007/11/26 | 177 | 177 | 177 | 177 | 20,000 |
2007/11/22 | 162 | 178 | 162 | 178 | 4,000 |
2007/11/16 | 145 | 160 | 145 | 160 | 2,000 |
2007/11/15 | 140 | 165 | 135 | 165 | 42,000 |
2007/11/12 | 145 | 170 | 135 | 170 | 21,000 |
2007/11/09 | 170 | 170 | 145 | 160 | 12,000 |
2007/11/07 | 170 | 170 | 170 | 170 | 1,000 |
2007/11/02 | 170 | 170 | 170 | 170 | 1,000 |
2007/10/31 | 181 | 181 | 181 | 181 | 5,000 |
2007/10/29 | 181 | 181 | 181 | 181 | 4,000 |
2007/10/26 | 181 | 181 | 181 | 181 | 1,000 |
2007/10/25 | 180 | 180 | 180 | 180 | 16,000 |
2007/10/24 | 164 | 180 | 164 | 180 | 4,000 |
2007/10/23 | 169 | 169 | 169 | 169 | 5,000 |
2007/10/19 | 179 | 179 | 174 | 174 | 3,000 |
2007/10/05 | 197 | 197 | 197 | 197 | 1,000 |
2007/10/02 | 190 | 190 | 190 | 190 | 1,000 |
2007/09/28 | 189 | 189 | 174 | 184 | 7,000 |
2007/09/27 | 173 | 193 | 173 | 193 | 5,000 |
2007/09/26 | 173 | 173 | 173 | 173 | 3,000 |
2007/09/25 | 197 | 199 | 177 | 177 | 22,000 |
2007/09/21 | 197 | 197 | 197 | 197 | 1,000 |
2007/09/05 | 187 | 192 | 177 | 187 | 5,000 |
2007/09/04 | 186 | 186 | 186 | 186 | 2,000 |
2007/08/31 | 195 | 195 | 195 | 195 | 5,000 |
2007/08/28 | 186 | 195 | 186 | 195 | 3,000 |
2007/08/27 | 195 | 195 | 186 | 186 | 20,000 |
2007/08/24 | 195 | 195 | 195 | 195 | 4,000 |
2007/08/23 | 191 | 191 | 191 | 191 | 1,000 |
2007/08/20 | 195 | 195 | 195 | 195 | 1,000 |
2007/08/15 | 200 | 200 | 200 | 200 | 3,000 |
2007/08/10 | 186 | 204 | 186 | 204 | 4,000 |
2007/07/31 | 204 | 213 | 204 | 213 | 7,000 |
2007/07/27 | 204 | 204 | 204 | 204 | 1,000 |
2007/07/26 | 207 | 207 | 207 | 207 | 1,000 |
2007/07/25 | 212 | 212 | 202 | 207 | 43,000 |
2007/07/23 | 213 | 213 | 213 | 213 | 9,000 |
2007/07/20 | 203 | 213 | 203 | 213 | 6,000 |
2007/07/19 | 213 | 213 | 205 | 213 | 108,000 |
2007/07/18 | 205 | 215 | 205 | 215 | 11,000 |
2007/07/17 | 224 | 224 | 215 | 215 | 3,000 |
2007/07/13 | 221 | 221 | 221 | 221 | 2,000 |
2007/07/11 | 220 | 230 | 220 | 230 | 7,000 |
2007/07/06 | 220 | 220 | 220 | 220 | 3,000 |
2007/07/05 | 222 | 222 | 220 | 220 | 8,000 |
2007/07/02 | 235 | 235 | 220 | 220 | 9,000 |
2007/06/29 | 248 | 248 | 235 | 235 | 38,000 |
2007/06/25 | 250 | 250 | 248 | 248 | 16,000 |
2007/06/22 | 250 | 255 | 250 | 255 | 8,000 |
2007/06/21 | 246 | 250 | 246 | 250 | 11,000 |
2007/06/20 | 251 | 251 | 250 | 250 | 16,000 |
2007/06/18 | 255 | 255 | 255 | 255 | 20,000 |
2007/06/15 | 250 | 255 | 250 | 255 | 2,000 |
2007/06/13 | 270 | 276 | 270 | 270 | 12,000 |
2007/06/12 | 256 | 256 | 256 | 256 | 1,000 |
2007/06/11 | 263 | 263 | 260 | 260 | 2,000 |
2007/06/08 | 270 | 270 | 270 | 270 | 1,000 |
2007/06/07 | 268 | 268 | 268 | 268 | 1,000 |
2007/06/06 | 269 | 271 | 269 | 270 | 6,000 |
2007/06/05 | 270 | 270 | 270 | 270 | 6,000 |
2007/06/04 | 280 | 280 | 280 | 280 | 5,000 |
2007/05/31 | 285 | 285 | 285 | 285 | 4,000 |
2007/05/29 | 285 | 285 | 285 | 285 | 3,000 |
2007/05/28 | 279 | 290 | 279 | 290 | 4,000 |
2007/05/25 | 280 | 280 | 280 | 280 | 14,000 |
2007/05/24 | 280 | 280 | 280 | 280 | 1,000 |
2007/05/17 | 265 | 265 | 265 | 265 | 2,000 |
2007/05/16 | 265 | 265 | 265 | 265 | 2,000 |
2007/05/14 | 265 | 270 | 265 | 270 | 13,000 |
2007/05/11 | 263 | 263 | 263 | 263 | 10,000 |
2007/05/10 | 267 | 278 | 262 | 278 | 4,000 |
2007/05/07 | 263 | 263 | 263 | 263 | 1,000 |
2007/05/02 | 262 | 262 | 262 | 262 | 1,000 |
2007/04/27 | 280 | 280 | 266 | 266 | 4,000 |
2007/04/26 | 270 | 280 | 270 | 280 | 22,000 |
2007/04/25 | 295 | 295 | 295 | 295 | 12,000 |
2007/04/24 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/23 | 280 | 280 | 280 | 280 | 1,000 |
2007/04/20 | 283 | 283 | 282 | 282 | 2,000 |
2007/04/18 | 290 | 290 | 290 | 290 | 1,000 |
2007/04/17 | 292 | 293 | 290 | 290 | 6,000 |
2007/04/03 | 290 | 290 | 290 | 290 | 1,000 |
2007/04/02 | 310 | 310 | 310 | 310 | 1,000 |
2007/03/30 | 310 | 310 | 310 | 310 | 5,000 |
2007/03/26 | 313 | 313 | 313 | 313 | 12,000 |
2007/03/22 | 295 | 315 | 295 | 315 | 2,000 |
2007/03/20 | 295 | 305 | 290 | 305 | 8,000 |
2007/03/12 | 310 | 310 | 310 | 310 | 1,000 |
2007/03/08 | 290 | 315 | 290 | 315 | 8,000 |
2007/03/05 | 305 | 325 | 305 | 325 | 7,000 |
2007/02/28 | 333 | 333 | 310 | 330 | 10,000 |
2007/02/26 | 333 | 333 | 333 | 333 | 11,000 |
2007/02/23 | 333 | 333 | 333 | 333 | 1,000 |
2007/02/22 | 338 | 338 | 333 | 333 | 2,000 |
2007/02/21 | 348 | 348 | 348 | 348 | 1,000 |
2007/02/15 | 350 | 350 | 350 | 350 | 2,000 |
2007/02/09 | 366 | 366 | 366 | 366 | 1,000 |
2007/02/08 | 375 | 375 | 375 | 375 | 6,000 |
2007/02/07 | 378 | 378 | 370 | 375 | 15,000 |
2007/02/06 | 379 | 380 | 379 | 380 | 85,000 |
2007/02/05 | 379 | 379 | 379 | 379 | 62,000 |
2007/02/02 | 380 | 380 | 380 | 380 | 12,000 |
2007/02/01 | 381 | 381 | 380 | 380 | 10,000 |
2007/01/31 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/26 | 345 | 385 | 340 | 382 | 13,000 |
2007/01/25 | 385 | 385 | 385 | 385 | 11,000 |
2007/01/24 | 385 | 385 | 385 | 385 | 5,000 |
2007/01/23 | 381 | 381 | 381 | 381 | 2,000 |
2007/01/22 | 380 | 390 | 380 | 390 | 6,000 |
2007/01/19 | 390 | 390 | 390 | 390 | 1,000 |
2007/01/15 | 400 | 400 | 400 | 400 | 4,000 |
2007/01/12 | 403 | 403 | 403 | 403 | 6,000 |
2007/01/10 | 403 | 403 | 403 | 403 | 10,000 |
2007/01/09 | 402 | 403 | 402 | 403 | 20,000 |
2007/01/05 | 405 | 405 | 403 | 403 | 18,000 |
2007/01/04 | 405 | 405 | 405 | 405 | 12,000 |