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 |
---|---|---|---|---|---|
2013/12/30 | 145 | 148 | 145 | 148 | 2,000 |
2013/12/27 | 141 | 145 | 141 | 145 | 4,000 |
2013/12/26 | 139 | 142 | 139 | 142 | 8,000 |
2013/12/25 | 137 | 140 | 137 | 139 | 20,000 |
2013/12/24 | 141 | 141 | 137 | 137 | 4,000 |
2013/12/20 | 140 | 141 | 139 | 141 | 4,000 |
2013/12/19 | 140 | 140 | 138 | 140 | 12,000 |
2013/12/18 | 140 | 141 | 140 | 141 | 18,000 |
2013/12/17 | 140 | 145 | 140 | 145 | 5,000 |
2013/12/16 | 140 | 145 | 135 | 145 | 21,000 |
2013/12/13 | 143 | 143 | 140 | 140 | 9,000 |
2013/12/12 | 142 | 142 | 142 | 142 | 5,000 |
2013/12/11 | 145 | 146 | 145 | 146 | 2,000 |
2013/12/10 | 143 | 146 | 142 | 146 | 6,000 |
2013/12/09 | 144 | 144 | 142 | 142 | 8,000 |
2013/12/06 | 145 | 145 | 144 | 144 | 2,000 |
2013/12/05 | 147 | 148 | 144 | 148 | 4,000 |
2013/12/04 | 148 | 148 | 144 | 147 | 3,000 |
2013/12/03 | 146 | 148 | 145 | 148 | 17,000 |
2013/12/02 | 148 | 151 | 146 | 148 | 6,000 |
2013/11/29 | 150 | 155 | 150 | 153 | 27,000 |
2013/11/28 | 150 | 155 | 150 | 155 | 6,000 |
2013/11/27 | 150 | 150 | 148 | 148 | 16,000 |
2013/11/26 | 145 | 150 | 145 | 150 | 9,000 |
2013/11/25 | 149 | 149 | 147 | 147 | 17,000 |
2013/11/22 | 146 | 149 | 145 | 149 | 10,000 |
2013/11/21 | 143 | 145 | 143 | 145 | 9,000 |
2013/11/20 | 143 | 147 | 143 | 147 | 5,000 |
2013/11/19 | 146 | 146 | 145 | 145 | 8,000 |
2013/11/18 | 142 | 148 | 142 | 146 | 35,000 |
2013/11/15 | 148 | 148 | 143 | 145 | 9,000 |
2013/11/14 | 155 | 159 | 148 | 148 | 13,000 |
2013/11/13 | 150 | 150 | 146 | 150 | 9,000 |
2013/11/12 | 150 | 150 | 150 | 150 | 14,000 |
2013/11/11 | 160 | 161 | 150 | 150 | 40,000 |
2013/11/08 | 154 | 163 | 148 | 152 | 59,000 |
2013/11/07 | 143 | 145 | 140 | 145 | 10,000 |
2013/11/06 | 143 | 145 | 141 | 141 | 14,000 |
2013/11/05 | 139 | 139 | 139 | 139 | 6,000 |
2013/11/01 | 152 | 155 | 136 | 141 | 44,000 |
2013/10/31 | 150 | 159 | 150 | 152 | 11,000 |
2013/10/30 | 157 | 160 | 145 | 155 | 32,000 |
2013/10/29 | 155 | 160 | 150 | 155 | 37,000 |
2013/10/28 | 148 | 150 | 148 | 150 | 22,000 |
2013/10/25 | 146 | 147 | 142 | 145 | 36,000 |
2013/10/24 | 131 | 143 | 131 | 143 | 29,000 |
2013/10/23 | 131 | 131 | 131 | 131 | 1,000 |
2013/10/22 | 130 | 131 | 129 | 130 | 12,000 |
2013/10/21 | 128 | 130 | 128 | 130 | 2,000 |
2013/10/18 | 126 | 130 | 126 | 130 | 7,000 |
2013/10/17 | 130 | 130 | 127 | 128 | 3,000 |
2013/10/16 | 127 | 130 | 125 | 130 | 19,000 |
2013/10/15 | 135 | 135 | 132 | 132 | 12,000 |
2013/10/11 | 140 | 140 | 129 | 132 | 11,000 |
2013/10/10 | 138 | 140 | 138 | 140 | 8,000 |
2013/10/09 | 130 | 135 | 130 | 135 | 4,000 |
2013/10/08 | 130 | 130 | 130 | 130 | 2,000 |
2013/10/07 | 135 | 135 | 130 | 130 | 2,000 |
2013/10/03 | 139 | 140 | 135 | 140 | 6,000 |
2013/10/02 | 142 | 142 | 139 | 139 | 11,000 |
2013/10/01 | 142 | 143 | 142 | 142 | 5,000 |
2013/09/30 | 146 | 146 | 140 | 144 | 13,000 |
2013/09/27 | 148 | 148 | 145 | 145 | 9,000 |
2013/09/26 | 159 | 159 | 139 | 144 | 13,000 |
2013/09/25 | 146 | 161 | 146 | 149 | 39,000 |
2013/09/24 | 147 | 148 | 143 | 146 | 44,000 |
2013/09/20 | 165 | 165 | 156 | 157 | 23,000 |
2013/09/19 | 178 | 180 | 151 | 161 | 113,000 |
2013/09/18 | 200 | 200 | 170 | 170 | 280,000 |
2013/09/17 | 105 | 150 | 103 | 150 | 196,000 |
2013/09/13 | 100 | 101 | 98 | 100 | 8,000 |
2013/09/12 | 107 | 107 | 97 | 100 | 76,000 |
2013/09/11 | 98 | 101 | 98 | 99 | 59,000 |
2013/09/10 | 89 | 96 | 88 | 95 | 18,000 |
2013/09/09 | 91 | 91 | 87 | 87 | 3,000 |
2013/09/06 | 87 | 87 | 86 | 87 | 8,000 |
2013/09/05 | 87 | 87 | 87 | 87 | 1,000 |
2013/09/04 | 86 | 87 | 86 | 87 | 2,000 |
2013/09/03 | 88 | 88 | 85 | 85 | 6,000 |
2013/08/30 | 85 | 89 | 85 | 89 | 10,000 |
2013/08/29 | 91 | 91 | 89 | 89 | 18,000 |
2013/08/28 | 91 | 91 | 91 | 91 | 5,000 |
2013/08/27 | 91 | 91 | 91 | 91 | 1,000 |
2013/08/26 | 91 | 91 | 91 | 91 | 7,000 |
2013/08/23 | 91 | 91 | 91 | 91 | 2,000 |
2013/08/15 | 91 | 91 | 91 | 91 | 4,000 |
2013/08/14 | 90 | 91 | 90 | 91 | 3,000 |
2013/08/13 | 89 | 92 | 89 | 91 | 11,000 |
2013/08/09 | 89 | 89 | 84 | 84 | 3,000 |
2013/08/06 | 90 | 90 | 90 | 90 | 1,000 |
2013/08/02 | 89 | 89 | 89 | 89 | 4,000 |
2013/08/01 | 89 | 89 | 89 | 89 | 2,000 |
2013/07/31 | 86 | 89 | 86 | 89 | 6,000 |
2013/07/29 | 84 | 84 | 84 | 84 | 1,000 |
2013/07/26 | 88 | 88 | 80 | 87 | 24,000 |
2013/07/25 | 93 | 93 | 90 | 90 | 26,000 |
2013/07/23 | 91 | 94 | 91 | 94 | 3,000 |
2013/07/22 | 91 | 92 | 91 | 92 | 6,000 |
2013/07/19 | 91 | 91 | 91 | 91 | 2,000 |
2013/07/18 | 93 | 93 | 92 | 92 | 13,000 |
2013/07/17 | 95 | 95 | 92 | 93 | 7,000 |
2013/07/16 | 91 | 91 | 91 | 91 | 6,000 |
2013/07/12 | 90 | 90 | 90 | 90 | 8,000 |
2013/07/11 | 89 | 89 | 89 | 89 | 1,000 |
2013/07/10 | 89 | 89 | 89 | 89 | 1,000 |
2013/07/09 | 90 | 90 | 90 | 90 | 1,000 |
2013/07/08 | 89 | 89 | 88 | 88 | 2,000 |
2013/07/05 | 90 | 90 | 90 | 90 | 1,000 |
2013/07/04 | 90 | 90 | 90 | 90 | 3,000 |
2013/07/03 | 87 | 87 | 87 | 87 | 1,000 |
2013/07/01 | 87 | 92 | 87 | 92 | 2,000 |
2013/06/28 | 87 | 87 | 87 | 87 | 1,000 |
2013/06/27 | 84 | 84 | 84 | 84 | 1,000 |
2013/06/26 | 88 | 88 | 85 | 87 | 11,000 |
2013/06/25 | 89 | 89 | 89 | 89 | 16,000 |
2013/06/24 | 89 | 90 | 89 | 89 | 3,000 |
2013/06/21 | 90 | 90 | 89 | 89 | 4,000 |
2013/06/20 | 89 | 89 | 88 | 88 | 2,000 |
2013/06/19 | 90 | 90 | 90 | 90 | 11,000 |
2013/06/18 | 93 | 93 | 90 | 90 | 12,000 |
2013/06/17 | 90 | 90 | 90 | 90 | 1,000 |
2013/06/14 | 88 | 90 | 88 | 90 | 2,000 |
2013/06/13 | 88 | 88 | 88 | 88 | 1,000 |
2013/06/12 | 88 | 88 | 88 | 88 | 1,000 |
2013/06/11 | 96 | 96 | 88 | 88 | 5,000 |
2013/06/10 | 85 | 86 | 85 | 86 | 3,000 |
2013/06/07 | 88 | 88 | 88 | 88 | 3,000 |
2013/06/06 | 91 | 92 | 91 | 92 | 10,000 |
2013/06/05 | 91 | 91 | 91 | 91 | 5,000 |
2013/06/04 | 93 | 93 | 91 | 91 | 3,000 |
2013/06/03 | 91 | 93 | 91 | 93 | 7,000 |
2013/05/30 | 95 | 95 | 95 | 95 | 2,000 |
2013/05/28 | 96 | 96 | 95 | 95 | 13,000 |
2013/05/27 | 96 | 96 | 96 | 96 | 4,000 |
2013/05/24 | 95 | 96 | 95 | 96 | 5,000 |
2013/05/23 | 100 | 100 | 96 | 97 | 9,000 |
2013/05/22 | 105 | 105 | 101 | 103 | 21,000 |
2013/05/21 | 95 | 100 | 95 | 100 | 14,000 |
2013/05/20 | 91 | 92 | 91 | 92 | 17,000 |
2013/05/17 | 86 | 90 | 86 | 90 | 11,000 |
2013/05/16 | 95 | 95 | 85 | 86 | 36,000 |
2013/05/15 | 88 | 101 | 88 | 96 | 65,000 |
2013/05/14 | 88 | 88 | 88 | 88 | 1,000 |
2013/05/13 | 91 | 91 | 86 | 90 | 16,000 |
2013/05/10 | 88 | 91 | 88 | 90 | 8,000 |
2013/05/09 | 88 | 90 | 88 | 90 | 5,000 |
2013/05/08 | 88 | 90 | 88 | 88 | 14,000 |
2013/05/07 | 87 | 88 | 87 | 88 | 5,000 |
2013/05/01 | 88 | 88 | 88 | 88 | 4,000 |
2013/04/30 | 88 | 88 | 88 | 88 | 3,000 |
2013/04/26 | 85 | 85 | 85 | 85 | 6,000 |
2013/04/25 | 89 | 89 | 88 | 88 | 16,000 |
2013/04/24 | 88 | 88 | 88 | 88 | 7,000 |
2013/04/23 | 89 | 89 | 88 | 88 | 10,000 |
2013/04/22 | 83 | 89 | 83 | 89 | 8,000 |
2013/04/19 | 83 | 83 | 83 | 83 | 3,000 |
2013/04/16 | 84 | 84 | 84 | 84 | 3,000 |
2013/04/15 | 84 | 84 | 84 | 84 | 3,000 |
2013/04/12 | 81 | 81 | 81 | 81 | 1,000 |
2013/04/11 | 82 | 84 | 82 | 84 | 10,000 |
2013/04/10 | 75 | 83 | 75 | 82 | 14,000 |
2013/04/09 | 80 | 80 | 80 | 80 | 5,000 |
2013/04/08 | 80 | 80 | 80 | 80 | 2,000 |
2013/04/05 | 80 | 80 | 79 | 80 | 4,000 |
2013/04/03 | 81 | 81 | 81 | 81 | 1,000 |
2013/04/01 | 81 | 81 | 81 | 81 | 2,000 |
2013/03/29 | 84 | 84 | 83 | 83 | 2,000 |
2013/03/26 | 84 | 84 | 84 | 84 | 13,000 |
2013/03/25 | 84 | 84 | 84 | 84 | 3,000 |
2013/03/22 | 86 | 86 | 84 | 84 | 9,000 |
2013/03/19 | 84 | 84 | 84 | 84 | 1,000 |
2013/03/18 | 84 | 84 | 84 | 84 | 4,000 |
2013/03/15 | 84 | 84 | 84 | 84 | 5,000 |
2013/03/14 | 84 | 84 | 84 | 84 | 1,000 |
2013/03/13 | 85 | 87 | 83 | 83 | 15,000 |
2013/03/12 | 81 | 85 | 81 | 85 | 31,000 |
2013/03/11 | 81 | 81 | 80 | 80 | 7,000 |
2013/03/08 | 82 | 82 | 82 | 82 | 1,000 |
2013/03/06 | 80 | 81 | 80 | 81 | 9,000 |
2013/03/05 | 80 | 80 | 80 | 80 | 3,000 |
2013/03/04 | 80 | 82 | 80 | 82 | 6,000 |
2013/02/28 | 82 | 82 | 80 | 80 | 5,000 |
2013/02/26 | 79 | 82 | 79 | 82 | 11,000 |
2013/02/25 | 79 | 79 | 79 | 79 | 20,000 |
2013/02/22 | 80 | 80 | 79 | 79 | 4,000 |
2013/02/21 | 80 | 80 | 80 | 80 | 2,000 |
2013/02/19 | 79 | 79 | 77 | 78 | 7,000 |
2013/02/18 | 80 | 80 | 80 | 80 | 1,000 |
2013/02/15 | 79 | 79 | 79 | 79 | 12,000 |
2013/02/14 | 80 | 80 | 80 | 80 | 2,000 |
2013/02/13 | 81 | 81 | 81 | 81 | 5,000 |
2013/02/12 | 80 | 81 | 80 | 81 | 2,000 |
2013/02/08 | 81 | 81 | 81 | 81 | 7,000 |
2013/02/07 | 82 | 82 | 82 | 82 | 14,000 |
2013/02/06 | 81 | 83 | 81 | 83 | 5,000 |
2013/02/05 | 81 | 84 | 81 | 84 | 20,000 |
2013/02/04 | 81 | 81 | 81 | 81 | 3,000 |
2013/02/01 | 80 | 81 | 80 | 81 | 3,000 |
2013/01/31 | 80 | 80 | 80 | 80 | 5,000 |
2013/01/30 | 80 | 80 | 80 | 80 | 3,000 |
2013/01/29 | 80 | 80 | 80 | 80 | 3,000 |
2013/01/28 | 80 | 80 | 80 | 80 | 17,000 |
2013/01/25 | 79 | 80 | 79 | 80 | 16,000 |
2013/01/24 | 82 | 82 | 78 | 78 | 6,000 |
2013/01/23 | 81 | 81 | 81 | 81 | 1,000 |
2013/01/22 | 83 | 83 | 81 | 81 | 6,000 |
2013/01/21 | 83 | 83 | 80 | 80 | 4,000 |
2013/01/18 | 82 | 82 | 82 | 82 | 12,000 |
2013/01/17 | 84 | 84 | 82 | 82 | 18,000 |
2013/01/16 | 84 | 84 | 83 | 84 | 16,000 |
2013/01/15 | 84 | 84 | 83 | 83 | 11,000 |
2013/01/11 | 82 | 84 | 82 | 84 | 20,000 |
2013/01/10 | 84 | 84 | 81 | 81 | 8,000 |
2013/01/09 | 82 | 82 | 82 | 82 | 4,000 |
2013/01/08 | 82 | 82 | 82 | 82 | 7,000 |
2013/01/07 | 83 | 86 | 80 | 86 | 29,000 |
2013/01/04 | 77 | 84 | 77 | 84 | 10,000 |