日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/29 97 97 97 97 1,000
2011/12/27 104 104 96 96 5,000
2011/12/26 101 101 101 101 14,000
2011/12/20 101 101 101 101 2,000
2011/12/19 101 101 101 101 1,000
2011/12/16 98 98 98 98 2,000
2011/12/14 96 96 96 96 1,000
2011/12/13 96 96 96 96 1,000
2011/12/09 100 100 100 100 3,000
2011/12/02 101 101 101 101 1,000
2011/11/30 0 0 0 101 0
2011/11/29 101 101 101 101 2,000
2011/11/28 99 99 99 99 16,000
2011/11/25 93 97 93 97 3,000
2011/11/24 93 93 93 93 1,000
2011/11/22 93 93 93 93 1,000
2011/11/21 94 94 94 94 1,000
2011/11/18 0 0 0 92 0
2011/11/17 93 93 92 92 2,000
2011/11/16 0 0 0 91 0
2011/11/15 0 0 0 91 0
2011/11/14 0 0 0 91 0
2011/11/11 0 0 0 91 0
2011/11/10 0 0 0 91 0
2011/11/09 91 91 91 91 1,000
2011/11/08 0 0 0 90 0
2011/11/07 0 0 0 90 0
2011/11/04 0 0 0 90 0
2011/11/02 88 90 88 90 5,000
2011/11/01 97 97 87 92 10,000
2011/10/31 0 0 0 97 0
2011/10/28 97 97 97 97 1,000
2011/10/27 0 0 0 101 0
2011/10/26 101 101 101 101 20,000
2011/10/25 98 99 98 99 2,000
2011/10/24 0 0 0 97 0
2011/10/21 0 0 0 97 0
2011/10/20 0 0 0 97 0
2011/10/19 97 97 97 97 9,000
2011/10/18 97 97 97 97 1,000
2011/10/17 0 0 0 95 0
2011/10/14 0 0 0 95 0
2011/10/13 0 0 0 95 0
2011/10/12 0 0 0 95 0
2011/10/11 0 0 0 95 0
2011/10/07 95 95 95 95 3,000
2011/10/06 96 96 96 96 5,000
2011/10/05 0 0 0 101 0
2011/10/04 0 0 0 101 0
2011/10/03 0 0 0 101 0
2011/09/30 101 101 101 101 1,000
2011/09/29 101 101 101 101 5,000
2011/09/28 99 99 99 99 2,000
2011/09/27 0 0 0 97 0
2011/09/26 97 97 97 97 13,000
2011/09/22 99 99 97 97 5,000
2011/09/21 99 102 98 102 9,000
2011/09/20 0 0 0 97 0
2011/09/16 97 97 97 97 1,000
2011/09/15 97 97 96 96 3,000
2011/09/14 0 0 0 93 0
2011/09/13 95 95 93 93 5,000
2011/09/12 95 95 95 95 4,000
2011/09/09 94 94 94 94 1,000
2011/09/08 0 0 0 94 0
2011/09/07 94 94 94 94 1,000
2011/09/06 0 0 0 103 0
2011/09/05 0 0 0 103 0
2011/09/02 0 0 0 103 0
2011/09/01 103 103 103 103 1,000
2011/08/31 103 103 103 103 1,000
2011/08/30 0 0 0 103 0
2011/08/29 0 0 0 103 0
2011/08/26 103 103 103 103 1,000
2011/08/25 100 100 100 100 20,000
2011/08/24 100 100 100 100 1,000
2011/08/23 100 105 100 105 3,000
2011/08/22 0 0 0 99 0
2011/08/19 0 0 0 99 0
2011/08/18 99 99 99 99 1,000
2011/08/17 99 99 99 99 3,000
2011/08/16 97 99 97 99 3,000
2011/08/15 96 96 96 96 1,000
2011/08/12 0 0 0 91 0
2011/08/11 0 0 0 91 0
2011/08/10 0 0 0 91 0
2011/08/09 0 0 0 91 0
2011/08/08 91 91 91 91 3,000
2011/08/05 95 95 95 95 1,000
2011/08/04 0 0 0 98 0
2011/08/03 0 0 0 98 0
2011/08/02 98 98 98 98 2,000
2011/08/01 0 0 0 96 0
2011/07/29 96 96 96 96 1,000
2011/07/28 96 96 96 96 1,000
2011/07/27 0 0 0 98 0
2011/07/26 98 98 98 98 1,000
2011/07/25 99 99 94 94 56,000
2011/07/22 100 103 100 103 12,000
2011/07/21 100 102 100 102 13,000
2011/07/20 105 105 102 102 3,000
2011/07/19 106 106 100 100 21,000
2011/07/15 106 106 106 106 11,000
2011/07/14 100 106 100 106 36,000
2011/07/13 0 0 0 105 0
2011/07/12 0 0 0 105 0
2011/07/11 0 0 0 105 0
2011/07/08 107 107 105 105 4,000
2011/07/07 112 112 112 112 1,000
2011/07/06 105 105 105 105 5,000
2011/07/05 105 105 105 105 5,000
2011/07/04 0 0 0 101 0
2011/07/01 102 102 101 101 2,000
2011/06/30 105 105 105 105 3,000
2011/06/29 0 0 0 105 0
2011/06/28 105 105 105 105 2,000
2011/06/27 104 104 104 104 18,000
2011/06/24 105 105 104 104 6,000
2011/06/23 0 0 0 103 0
2011/06/22 0 0 0 103 0
2011/06/21 102 103 102 103 3,000
2011/06/20 102 102 102 102 2,000
2011/06/17 0 0 0 101 0
2011/06/16 101 101 101 101 4,000
2011/06/15 101 101 101 101 2,000
2011/06/14 100 100 100 100 4,000
2011/06/13 100 100 100 100 8,000
2011/06/10 0 0 0 99 0
2011/06/09 0 0 0 99 0
2011/06/08 0 0 0 99 0
2011/06/07 0 0 0 99 0
2011/06/06 0 0 0 99 0
2011/06/03 0 0 0 99 0
2011/06/02 0 0 0 99 0
2011/06/01 0 0 0 99 0
2011/05/31 99 99 99 99 1,000
2011/05/30 0 0 0 98 0
2011/05/27 0 0 0 98 0
2011/05/26 98 98 98 98 1,000
2011/05/25 108 108 99 99 25,000
2011/05/24 108 108 106 108 4,000
2011/05/23 108 108 108 108 5,000
2011/05/20 108 108 108 108 6,000
2011/05/19 0 0 0 108 0
2011/05/18 0 0 0 108 0
2011/05/17 0 0 0 108 0
2011/05/16 108 108 108 108 10,000
2011/05/13 0 0 0 108 0
2011/05/12 0 0 0 108 0
2011/05/11 108 108 108 108 1,000
2011/05/10 0 0 0 110 0
2011/05/09 110 110 110 110 1,000
2011/05/06 0 0 0 117 0
2011/05/02 117 117 117 117 2,000
2011/04/28 0 0 0 114 0
2011/04/27 0 0 0 114 0
2011/04/26 0 0 0 114 0
2011/04/25 114 114 114 114 13,000
2011/04/22 114 114 114 114 1,000
2011/04/21 109 109 109 109 1,000
2011/04/20 110 110 110 110 1,000
2011/04/19 0 0 0 108 0
2011/04/18 0 0 0 108 0
2011/04/15 0 0 0 108 0
2011/04/14 110 110 108 108 3,000
2011/04/13 0 0 0 106 0
2011/04/12 106 106 106 106 1,000
2011/04/11 0 0 0 101 0
2011/04/08 101 101 101 101 1,000
2011/04/07 0 0 0 104 0
2011/04/06 104 104 104 104 2,000
2011/04/05 101 110 101 110 3,000
2011/04/04 101 101 101 101 1,000
2011/04/01 0 0 0 105 0
2011/03/31 110 110 105 105 8,000
2011/03/30 135 135 110 110 2,000
2011/03/29 93 100 93 100 3,000
2011/03/28 0 0 0 122 0
2011/03/25 123 129 122 122 29,000
2011/03/24 120 123 120 123 4,000
2011/03/23 106 115 106 115 4,000
2011/03/22 107 110 107 110 8,000
2011/03/18 90 90 90 90 1,000
2011/03/17 0 0 0 80 0
2011/03/16 0 0 0 80 0
2011/03/15 110 110 80 80 8,000
2011/03/14 109 110 100 100 9,000
2011/03/11 94 94 94 94 1,000
2011/03/10 0 0 0 95 0
2011/03/09 0 0 0 95 0
2011/03/08 0 0 0 95 0
2011/03/07 95 95 95 95 1,000
2011/03/04 0 0 0 94 0
2011/03/03 0 0 0 94 0
2011/03/02 0 0 0 94 0
2011/03/01 94 94 94 94 1,000
2011/02/28 99 99 99 99 2,000
2011/02/25 99 99 99 99 23,000
2011/02/24 0 0 0 99 0
2011/02/23 99 99 99 99 5,000
2011/02/22 98 100 98 100 6,000
2011/02/21 0 0 0 98 0
2011/02/18 0 0 0 98 0
2011/02/17 0 0 0 98 0
2011/02/16 98 98 98 98 6,000
2011/02/15 98 98 98 98 1,000
2011/02/14 0 0 0 94 0
2011/02/10 0 0 0 94 0
2011/02/09 94 94 94 94 1,000
2011/02/08 0 0 0 93 0
2011/02/07 0 0 0 93 0
2011/02/04 0 0 0 93 0
2011/02/03 0 0 0 93 0
2011/02/02 93 93 93 93 1,000
2011/02/01 91 91 91 91 1,000
2011/01/31 97 97 96 96 5,000
2011/01/28 0 0 0 97 0
2011/01/27 0 0 0 97 0
2011/01/26 98 98 97 97 21,000
2011/01/25 94 97 94 97 15,000
2011/01/24 94 94 94 94 1,000
2011/01/21 0 0 0 94 0
2011/01/20 95 95 94 94 2,000
2011/01/19 94 94 94 94 2,000
2011/01/18 93 93 93 93 3,000
2011/01/17 0 0 0 93 0
2011/01/14 0 0 0 93 0
2011/01/13 0 0 0 93 0
2011/01/12 93 93 93 93 1,000
2011/01/11 0 0 0 90 0
2011/01/07 0 0 0 90 0
2011/01/06 0 0 0 90 0
2011/01/05 0 0 0 90 0
2011/01/04 90 90 90 90 1,000

このページの先頭へ