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 |
---|---|---|---|---|---|
2009/12/30 | 109 | 109 | 109 | 109 | 4,000 |
2009/12/25 | 115 | 115 | 109 | 109 | 22,000 |
2009/12/24 | 110 | 116 | 110 | 116 | 10,000 |
2009/12/22 | 102 | 111 | 102 | 111 | 11,000 |
2009/12/18 | 95 | 98 | 95 | 98 | 5,000 |
2009/12/17 | 105 | 105 | 102 | 102 | 5,000 |
2009/12/16 | 103 | 106 | 103 | 106 | 2,000 |
2009/12/11 | 96 | 96 | 96 | 96 | 1,000 |
2009/12/10 | 94 | 95 | 94 | 95 | 3,000 |
2009/12/07 | 94 | 94 | 94 | 94 | 3,000 |
2009/12/03 | 95 | 95 | 95 | 95 | 2,000 |
2009/12/02 | 95 | 96 | 95 | 95 | 5,000 |
2009/12/01 | 112 | 112 | 112 | 112 | 1,000 |
2009/11/30 | 112 | 112 | 112 | 112 | 1,000 |
2009/11/27 | 109 | 109 | 109 | 109 | 5,000 |
2009/11/26 | 106 | 106 | 106 | 106 | 6,000 |
2009/11/25 | 101 | 103 | 101 | 103 | 14,000 |
2009/11/24 | 95 | 101 | 95 | 101 | 3,000 |
2009/11/17 | 98 | 98 | 98 | 98 | 5,000 |
2009/11/16 | 92 | 98 | 92 | 98 | 3,000 |
2009/11/12 | 91 | 91 | 91 | 91 | 1,000 |
2009/11/09 | 92 | 92 | 91 | 91 | 4,000 |
2009/11/04 | 102 | 102 | 97 | 97 | 5,000 |
2009/10/29 | 102 | 102 | 102 | 102 | 1,000 |
2009/10/26 | 110 | 110 | 110 | 110 | 23,000 |
2009/10/22 | 107 | 110 | 103 | 110 | 4,000 |
2009/10/21 | 100 | 103 | 100 | 103 | 5,000 |
2009/10/16 | 104 | 104 | 104 | 104 | 3,000 |
2009/10/15 | 101 | 104 | 100 | 104 | 6,000 |
2009/10/13 | 100 | 100 | 100 | 100 | 1,000 |
2009/10/09 | 102 | 104 | 100 | 100 | 8,000 |
2009/10/08 | 100 | 100 | 100 | 100 | 2,000 |
2009/10/07 | 110 | 110 | 110 | 110 | 2,000 |
2009/10/02 | 110 | 110 | 110 | 110 | 2,000 |
2009/09/30 | 110 | 110 | 110 | 110 | 1,000 |
2009/09/29 | 109 | 109 | 109 | 109 | 1,000 |
2009/09/28 | 106 | 106 | 106 | 106 | 12,000 |
2009/09/25 | 103 | 103 | 103 | 103 | 12,000 |
2009/09/24 | 100 | 103 | 95 | 103 | 12,000 |
2009/09/18 | 100 | 100 | 100 | 100 | 3,000 |
2009/09/16 | 110 | 110 | 110 | 110 | 4,000 |
2009/09/14 | 104 | 104 | 104 | 104 | 2,000 |
2009/09/11 | 104 | 104 | 104 | 104 | 1,000 |
2009/09/10 | 99 | 99 | 99 | 99 | 1,000 |
2009/09/04 | 102 | 102 | 102 | 102 | 1,000 |
2009/08/31 | 105 | 105 | 105 | 105 | 3,000 |
2009/08/28 | 117 | 117 | 117 | 117 | 10,000 |
2009/08/27 | 113 | 114 | 113 | 114 | 2,000 |
2009/08/26 | 110 | 110 | 110 | 110 | 4,000 |
2009/08/25 | 107 | 107 | 107 | 107 | 8,000 |
2009/08/24 | 107 | 107 | 107 | 107 | 1,000 |
2009/08/18 | 100 | 100 | 100 | 100 | 5,000 |
2009/08/17 | 97 | 100 | 97 | 100 | 4,000 |
2009/08/14 | 96 | 96 | 96 | 96 | 1,000 |
2009/08/12 | 96 | 96 | 96 | 96 | 2,000 |
2009/08/11 | 100 | 100 | 95 | 95 | 9,000 |
2009/08/07 | 90 | 95 | 90 | 95 | 2,000 |
2009/08/06 | 100 | 100 | 100 | 100 | 1,000 |
2009/08/05 | 102 | 102 | 102 | 102 | 6,000 |
2009/08/03 | 110 | 110 | 110 | 110 | 10,000 |
2009/07/31 | 110 | 110 | 110 | 110 | 1,000 |
2009/07/30 | 105 | 105 | 105 | 105 | 1,000 |
2009/07/28 | 110 | 110 | 109 | 109 | 4,000 |
2009/07/27 | 111 | 115 | 110 | 110 | 52,000 |
2009/07/23 | 105 | 105 | 105 | 105 | 2,000 |
2009/07/22 | 107 | 109 | 107 | 109 | 2,000 |
2009/07/21 | 112 | 112 | 112 | 112 | 5,000 |
2009/07/17 | 110 | 112 | 110 | 112 | 2,000 |
2009/07/15 | 103 | 105 | 103 | 105 | 3,000 |
2009/07/13 | 100 | 100 | 100 | 100 | 2,000 |
2009/07/10 | 100 | 100 | 100 | 100 | 3,000 |
2009/07/08 | 100 | 100 | 100 | 100 | 2,000 |
2009/07/07 | 103 | 103 | 103 | 103 | 2,000 |
2009/07/06 | 101 | 101 | 101 | 101 | 1,000 |
2009/07/02 | 105 | 105 | 105 | 105 | 1,000 |
2009/07/01 | 104 | 104 | 104 | 104 | 3,000 |
2009/06/29 | 105 | 105 | 105 | 105 | 2,000 |
2009/06/25 | 121 | 121 | 115 | 115 | 26,000 |
2009/06/24 | 110 | 115 | 110 | 115 | 6,000 |
2009/06/23 | 115 | 121 | 115 | 121 | 15,000 |
2009/06/22 | 115 | 115 | 115 | 115 | 10,000 |
2009/06/19 | 115 | 115 | 111 | 115 | 16,000 |
2009/06/18 | 115 | 115 | 115 | 115 | 8,000 |
2009/06/17 | 115 | 115 | 115 | 115 | 3,000 |
2009/06/16 | 115 | 115 | 115 | 115 | 12,000 |
2009/06/15 | 104 | 115 | 104 | 115 | 6,000 |
2009/06/12 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/11 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/10 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/09 | 110 | 110 | 100 | 100 | 2,000 |
2009/06/08 | 110 | 110 | 110 | 110 | 1,000 |
2009/06/04 | 106 | 110 | 106 | 110 | 7,000 |
2009/06/03 | 113 | 113 | 92 | 105 | 16,000 |
2009/06/02 | 113 | 113 | 113 | 113 | 21,000 |
2009/06/01 | 113 | 114 | 113 | 113 | 17,000 |
2009/05/29 | 89 | 100 | 89 | 100 | 26,000 |
2009/05/28 | 73 | 87 | 73 | 87 | 24,000 |
2009/05/27 | 65 | 70 | 65 | 70 | 34,000 |
2009/05/26 | 62 | 64 | 62 | 64 | 6,000 |
2009/05/25 | 61 | 61 | 61 | 61 | 36,000 |
2009/05/22 | 59 | 61 | 59 | 61 | 13,000 |
2009/05/21 | 59 | 59 | 56 | 59 | 32,000 |
2009/05/20 | 59 | 59 | 59 | 59 | 12,000 |
2009/05/19 | 57 | 62 | 53 | 60 | 39,000 |
2009/05/18 | 58 | 58 | 57 | 57 | 17,000 |
2009/05/15 | 60 | 61 | 58 | 58 | 22,000 |
2009/05/13 | 60 | 60 | 60 | 60 | 27,000 |
2009/05/12 | 61 | 63 | 61 | 62 | 20,000 |
2009/05/11 | 59 | 63 | 54 | 63 | 14,000 |
2009/05/08 | 58 | 58 | 58 | 58 | 9,000 |
2009/05/07 | 58 | 58 | 58 | 58 | 6,000 |
2009/05/01 | 58 | 58 | 58 | 58 | 5,000 |
2009/04/30 | 58 | 58 | 58 | 58 | 3,000 |
2009/04/27 | 63 | 63 | 58 | 58 | 46,000 |
2009/04/24 | 59 | 64 | 55 | 63 | 26,000 |
2009/04/23 | 60 | 60 | 60 | 60 | 4,000 |
2009/04/20 | 61 | 62 | 59 | 59 | 16,000 |
2009/04/17 | 61 | 61 | 61 | 61 | 1,000 |
2009/04/16 | 60 | 60 | 60 | 60 | 3,000 |
2009/04/15 | 63 | 63 | 62 | 62 | 10,000 |
2009/04/14 | 60 | 62 | 60 | 62 | 11,000 |
2009/04/10 | 60 | 61 | 60 | 60 | 8,000 |
2009/04/09 | 58 | 60 | 58 | 60 | 6,000 |
2009/04/08 | 60 | 60 | 60 | 60 | 1,000 |
2009/04/06 | 60 | 60 | 60 | 60 | 1,000 |
2009/04/02 | 60 | 62 | 60 | 62 | 6,000 |
2009/04/01 | 70 | 70 | 70 | 70 | 1,000 |
2009/03/31 | 78 | 78 | 75 | 75 | 9,000 |
2009/03/30 | 79 | 79 | 79 | 79 | 1,000 |
2009/03/27 | 75 | 79 | 75 | 79 | 10,000 |
2009/03/26 | 65 | 77 | 65 | 72 | 12,000 |
2009/03/25 | 57 | 65 | 57 | 65 | 88,000 |
2009/03/24 | 54 | 58 | 51 | 58 | 96,000 |
2009/03/23 | 39 | 43 | 39 | 40 | 258,000 |
2009/03/19 | 40 | 40 | 39 | 39 | 61,000 |
2009/03/18 | 39 | 40 | 39 | 40 | 81,000 |
2009/03/17 | 39 | 40 | 39 | 39 | 37,000 |
2009/03/16 | 39 | 39 | 39 | 39 | 60,000 |
2009/03/13 | 42 | 45 | 39 | 39 | 49,000 |
2009/03/12 | 42 | 42 | 40 | 42 | 27,000 |
2009/03/11 | 42 | 42 | 42 | 42 | 26,000 |
2009/03/10 | 41 | 44 | 39 | 44 | 34,000 |
2009/03/09 | 45 | 45 | 41 | 41 | 42,000 |
2009/03/06 | 48 | 48 | 39 | 45 | 102,000 |
2009/03/05 | 55 | 60 | 50 | 57 | 19,000 |
2009/03/04 | 45 | 55 | 45 | 55 | 48,000 |
2009/03/03 | 57 | 57 | 54 | 55 | 23,000 |
2009/03/02 | 62 | 62 | 62 | 62 | 12,000 |
2009/02/27 | 59 | 62 | 59 | 62 | 20,000 |
2009/02/26 | 59 | 59 | 59 | 59 | 9,000 |
2009/02/25 | 59 | 59 | 59 | 59 | 59,000 |
2009/02/24 | 59 | 59 | 59 | 59 | 14,000 |
2009/02/23 | 60 | 60 | 60 | 60 | 14,000 |
2009/02/20 | 62 | 62 | 62 | 62 | 8,000 |
2009/02/19 | 62 | 62 | 62 | 62 | 8,000 |
2009/02/18 | 66 | 66 | 66 | 66 | 9,000 |
2009/02/17 | 64 | 70 | 63 | 70 | 21,000 |
2009/02/16 | 64 | 64 | 63 | 63 | 22,000 |
2009/02/10 | 64 | 64 | 64 | 64 | 6,000 |
2009/02/09 | 64 | 64 | 64 | 64 | 2,000 |
2009/02/06 | 67 | 67 | 67 | 67 | 6,000 |
2009/02/05 | 67 | 67 | 67 | 67 | 10,000 |
2009/02/04 | 69 | 69 | 67 | 67 | 8,000 |
2009/02/03 | 69 | 69 | 68 | 69 | 6,000 |
2009/02/02 | 75 | 75 | 69 | 69 | 12,000 |
2009/01/30 | 75 | 75 | 75 | 75 | 4,000 |
2009/01/29 | 72 | 75 | 70 | 75 | 15,000 |
2009/01/28 | 80 | 80 | 80 | 80 | 5,000 |
2009/01/27 | 84 | 84 | 80 | 80 | 6,000 |
2009/01/26 | 89 | 89 | 89 | 89 | 36,000 |
2009/01/23 | 89 | 89 | 89 | 89 | 7,000 |
2009/01/22 | 87 | 89 | 87 | 89 | 14,000 |
2009/01/21 | 87 | 87 | 87 | 87 | 7,000 |
2009/01/20 | 87 | 87 | 87 | 87 | 7,000 |
2009/01/19 | 87 | 87 | 87 | 87 | 7,000 |
2009/01/16 | 87 | 87 | 87 | 87 | 1,000 |
2009/01/15 | 87 | 87 | 87 | 87 | 9,000 |
2009/01/14 | 86 | 87 | 86 | 87 | 2,000 |
2009/01/13 | 87 | 87 | 87 | 87 | 1,000 |
2009/01/09 | 87 | 87 | 87 | 87 | 1,000 |
2009/01/08 | 87 | 87 | 87 | 87 | 1,000 |
2009/01/07 | 87 | 87 | 87 | 87 | 2,000 |
2009/01/06 | 90 | 90 | 90 | 90 | 1,000 |
2009/01/05 | 90 | 90 | 90 | 90 | 2,000 |