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 |
---|---|---|---|---|---|
2014/12/30 | 183 | 183 | 183 | 183 | 2,000 |
2014/12/29 | 183 | 184 | 182 | 183 | 48,000 |
2014/12/26 | 179 | 182 | 178 | 182 | 8,000 |
2014/12/25 | 180 | 180 | 174 | 177 | 31,000 |
2014/12/24 | 183 | 183 | 180 | 180 | 6,000 |
2014/12/22 | 183 | 183 | 180 | 183 | 17,000 |
2014/12/19 | 183 | 184 | 181 | 183 | 19,000 |
2014/12/18 | 182 | 183 | 182 | 183 | 6,000 |
2014/12/17 | 182 | 182 | 182 | 182 | 22,000 |
2014/12/16 | 178 | 178 | 178 | 178 | 2,000 |
2014/12/15 | 181 | 181 | 180 | 180 | 17,000 |
2014/12/12 | 180 | 181 | 180 | 181 | 16,000 |
2014/12/10 | 181 | 181 | 179 | 180 | 13,000 |
2014/12/09 | 182 | 182 | 181 | 182 | 7,000 |
2014/12/08 | 183 | 183 | 182 | 183 | 15,000 |
2014/12/05 | 181 | 181 | 180 | 180 | 8,000 |
2014/12/04 | 182 | 183 | 180 | 182 | 30,000 |
2014/12/03 | 181 | 183 | 180 | 182 | 12,000 |
2014/12/02 | 183 | 184 | 178 | 184 | 25,000 |
2014/12/01 | 183 | 185 | 181 | 185 | 34,000 |
2014/11/28 | 184 | 187 | 182 | 185 | 21,000 |
2014/11/27 | 184 | 186 | 182 | 184 | 16,000 |
2014/11/26 | 186 | 187 | 185 | 187 | 5,000 |
2014/11/25 | 185 | 188 | 185 | 186 | 13,000 |
2014/11/21 | 183 | 185 | 182 | 185 | 18,000 |
2014/11/20 | 180 | 183 | 180 | 183 | 4,000 |
2014/11/19 | 178 | 185 | 177 | 185 | 13,000 |
2014/11/18 | 180 | 180 | 176 | 176 | 10,000 |
2014/11/17 | 186 | 186 | 181 | 181 | 28,000 |
2014/11/14 | 184 | 185 | 181 | 181 | 14,000 |
2014/11/13 | 191 | 191 | 181 | 181 | 17,000 |
2014/11/12 | 193 | 200 | 191 | 192 | 30,000 |
2014/11/11 | 190 | 196 | 190 | 191 | 89,000 |
2014/11/10 | 183 | 190 | 180 | 190 | 34,000 |
2014/11/07 | 179 | 187 | 179 | 186 | 27,000 |
2014/11/06 | 183 | 189 | 170 | 179 | 67,000 |
2014/11/05 | 180 | 183 | 180 | 181 | 9,000 |
2014/11/04 | 179 | 184 | 179 | 183 | 22,000 |
2014/10/31 | 176 | 183 | 176 | 179 | 12,000 |
2014/10/30 | 179 | 179 | 175 | 176 | 5,000 |
2014/10/29 | 178 | 179 | 178 | 179 | 10,000 |
2014/10/28 | 178 | 180 | 178 | 178 | 19,000 |
2014/10/27 | 173 | 180 | 173 | 178 | 23,000 |
2014/10/24 | 176 | 176 | 171 | 172 | 10,000 |
2014/10/23 | 169 | 177 | 169 | 176 | 20,000 |
2014/10/22 | 165 | 172 | 165 | 172 | 9,000 |
2014/10/21 | 165 | 165 | 165 | 165 | 2,000 |
2014/10/20 | 163 | 168 | 163 | 165 | 7,000 |
2014/10/17 | 158 | 163 | 158 | 162 | 5,000 |
2014/10/16 | 159 | 161 | 159 | 161 | 8,000 |
2014/10/15 | 164 | 164 | 164 | 164 | 4,000 |
2014/10/14 | 164 | 167 | 162 | 164 | 16,000 |
2014/10/10 | 165 | 165 | 164 | 164 | 2,000 |
2014/10/09 | 169 | 169 | 166 | 166 | 9,000 |
2014/10/08 | 168 | 168 | 167 | 167 | 15,000 |
2014/10/07 | 176 | 176 | 169 | 169 | 35,000 |
2014/10/06 | 175 | 180 | 173 | 180 | 19,000 |
2014/10/03 | 171 | 176 | 168 | 176 | 22,000 |
2014/10/02 | 176 | 178 | 165 | 175 | 49,000 |
2014/10/01 | 179 | 182 | 179 | 182 | 7,000 |
2014/09/30 | 181 | 182 | 180 | 180 | 13,000 |
2014/09/29 | 180 | 183 | 180 | 181 | 31,000 |
2014/09/26 | 180 | 180 | 177 | 180 | 45,000 |
2014/09/25 | 182 | 182 | 178 | 180 | 28,000 |
2014/09/24 | 180 | 184 | 179 | 182 | 41,000 |
2014/09/22 | 177 | 180 | 177 | 180 | 16,000 |
2014/09/19 | 182 | 182 | 177 | 177 | 34,000 |
2014/09/18 | 185 | 185 | 180 | 182 | 33,000 |
2014/09/17 | 182 | 185 | 181 | 185 | 20,000 |
2014/09/16 | 189 | 189 | 185 | 185 | 8,000 |
2014/09/12 | 195 | 195 | 189 | 189 | 45,000 |
2014/09/11 | 197 | 199 | 195 | 199 | 27,000 |
2014/09/10 | 203 | 203 | 197 | 198 | 28,000 |
2014/09/09 | 204 | 205 | 200 | 202 | 15,000 |
2014/09/08 | 196 | 203 | 195 | 203 | 28,000 |
2014/09/05 | 201 | 201 | 195 | 199 | 25,000 |
2014/09/04 | 202 | 202 | 194 | 200 | 25,000 |
2014/09/03 | 203 | 203 | 194 | 197 | 60,000 |
2014/09/02 | 231 | 231 | 201 | 203 | 149,000 |
2014/09/01 | 179 | 226 | 179 | 216 | 258,000 |
2014/08/29 | 172 | 177 | 171 | 177 | 24,000 |
2014/08/28 | 175 | 175 | 170 | 170 | 53,000 |
2014/08/27 | 168 | 174 | 163 | 174 | 69,000 |
2014/08/26 | 162 | 165 | 157 | 165 | 102,000 |
2014/08/25 | 158 | 164 | 154 | 164 | 62,000 |
2014/08/22 | 156 | 158 | 154 | 158 | 17,000 |
2014/08/21 | 156 | 164 | 155 | 160 | 36,000 |
2014/08/20 | 164 | 164 | 145 | 161 | 97,000 |
2014/08/19 | 154 | 167 | 152 | 164 | 69,000 |
2014/08/18 | 152 | 155 | 150 | 152 | 35,000 |
2014/08/15 | 147 | 157 | 146 | 151 | 66,000 |
2014/08/14 | 146 | 147 | 145 | 147 | 13,000 |
2014/08/13 | 147 | 147 | 142 | 146 | 38,000 |
2014/08/12 | 140 | 148 | 140 | 146 | 42,000 |
2014/08/11 | 142 | 142 | 142 | 142 | 4,000 |
2014/08/08 | 139 | 142 | 137 | 142 | 7,000 |
2014/08/07 | 139 | 142 | 139 | 142 | 4,000 |
2014/08/06 | 139 | 142 | 138 | 142 | 6,000 |
2014/08/05 | 142 | 142 | 141 | 142 | 4,000 |
2014/08/04 | 138 | 144 | 138 | 144 | 8,000 |
2014/08/01 | 140 | 141 | 140 | 141 | 5,000 |
2014/07/31 | 142 | 142 | 140 | 142 | 11,000 |
2014/07/30 | 143 | 146 | 140 | 144 | 31,000 |
2014/07/29 | 146 | 147 | 145 | 146 | 21,000 |
2014/07/28 | 145 | 146 | 142 | 146 | 37,000 |
2014/07/25 | 142 | 145 | 142 | 145 | 28,000 |
2014/07/24 | 140 | 142 | 140 | 142 | 5,000 |
2014/07/23 | 142 | 143 | 140 | 140 | 49,000 |
2014/07/22 | 138 | 143 | 138 | 142 | 44,000 |
2014/07/18 | 137 | 137 | 137 | 137 | 4,000 |
2014/07/17 | 137 | 137 | 137 | 137 | 12,000 |
2014/07/16 | 137 | 139 | 137 | 137 | 14,000 |
2014/07/15 | 137 | 137 | 137 | 137 | 4,000 |
2014/07/14 | 136 | 137 | 136 | 137 | 5,000 |
2014/07/11 | 136 | 136 | 136 | 136 | 4,000 |
2014/07/10 | 137 | 139 | 137 | 138 | 8,000 |
2014/07/09 | 136 | 137 | 136 | 137 | 5,000 |
2014/07/08 | 138 | 139 | 137 | 139 | 10,000 |
2014/07/07 | 139 | 139 | 138 | 138 | 5,000 |
2014/07/04 | 139 | 139 | 138 | 139 | 3,000 |
2014/07/03 | 139 | 139 | 138 | 139 | 6,000 |
2014/07/02 | 139 | 139 | 138 | 139 | 6,000 |
2014/07/01 | 144 | 144 | 136 | 139 | 32,000 |
2014/06/30 | 136 | 146 | 136 | 146 | 18,000 |
2014/06/27 | 136 | 136 | 136 | 136 | 2,000 |
2014/06/26 | 136 | 139 | 136 | 139 | 9,000 |
2014/06/25 | 139 | 139 | 139 | 139 | 9,000 |
2014/06/24 | 139 | 139 | 138 | 139 | 7,000 |
2014/06/23 | 140 | 140 | 138 | 140 | 4,000 |
2014/06/20 | 136 | 141 | 136 | 139 | 27,000 |
2014/06/19 | 137 | 138 | 136 | 138 | 18,000 |
2014/06/17 | 138 | 139 | 138 | 138 | 12,000 |
2014/06/16 | 137 | 141 | 136 | 139 | 23,000 |
2014/06/13 | 135 | 135 | 135 | 135 | 3,000 |
2014/06/11 | 135 | 136 | 134 | 136 | 7,000 |
2014/06/10 | 136 | 136 | 135 | 135 | 13,000 |
2014/06/09 | 137 | 138 | 136 | 136 | 10,000 |
2014/06/05 | 135 | 137 | 135 | 137 | 16,000 |
2014/06/04 | 135 | 136 | 134 | 136 | 8,000 |
2014/06/03 | 135 | 136 | 135 | 135 | 16,000 |
2014/06/02 | 134 | 137 | 134 | 136 | 11,000 |
2014/05/30 | 136 | 136 | 136 | 136 | 16,000 |
2014/05/29 | 136 | 137 | 135 | 136 | 10,000 |
2014/05/28 | 136 | 136 | 136 | 136 | 1,000 |
2014/05/27 | 136 | 136 | 136 | 136 | 7,000 |
2014/05/26 | 136 | 137 | 136 | 137 | 16,000 |
2014/05/23 | 136 | 136 | 136 | 136 | 7,000 |
2014/05/22 | 134 | 136 | 134 | 136 | 7,000 |
2014/05/21 | 133 | 135 | 131 | 134 | 24,000 |
2014/05/20 | 135 | 136 | 133 | 136 | 7,000 |
2014/05/19 | 135 | 137 | 134 | 137 | 21,000 |
2014/05/16 | 136 | 138 | 136 | 138 | 4,000 |
2014/05/15 | 140 | 140 | 136 | 139 | 17,000 |
2014/05/14 | 139 | 141 | 136 | 140 | 40,000 |
2014/05/13 | 139 | 139 | 136 | 139 | 49,000 |
2014/05/12 | 140 | 143 | 135 | 138 | 31,000 |
2014/05/09 | 140 | 140 | 140 | 140 | 3,000 |
2014/05/08 | 140 | 140 | 140 | 140 | 2,000 |
2014/05/07 | 139 | 140 | 138 | 140 | 18,000 |
2014/05/02 | 138 | 140 | 130 | 139 | 60,000 |
2014/05/01 | 137 | 137 | 137 | 137 | 1,000 |
2014/04/30 | 140 | 140 | 136 | 139 | 6,000 |
2014/04/28 | 142 | 145 | 140 | 140 | 14,000 |
2014/04/25 | 146 | 146 | 145 | 145 | 11,000 |
2014/04/24 | 143 | 146 | 143 | 146 | 24,000 |
2014/04/23 | 143 | 143 | 143 | 143 | 2,000 |
2014/04/22 | 137 | 147 | 137 | 147 | 11,000 |
2014/04/21 | 137 | 137 | 137 | 137 | 5,000 |
2014/04/18 | 137 | 137 | 137 | 137 | 6,000 |
2014/04/17 | 136 | 137 | 135 | 137 | 4,000 |
2014/04/16 | 136 | 138 | 135 | 137 | 25,000 |
2014/04/15 | 135 | 136 | 135 | 136 | 8,000 |
2014/04/11 | 133 | 135 | 132 | 135 | 8,000 |
2014/04/10 | 135 | 135 | 135 | 135 | 6,000 |
2014/04/09 | 135 | 135 | 135 | 135 | 1,000 |
2014/04/08 | 135 | 135 | 135 | 135 | 4,000 |
2014/04/07 | 135 | 135 | 134 | 134 | 11,000 |
2014/04/04 | 136 | 139 | 135 | 139 | 11,000 |
2014/04/03 | 142 | 142 | 132 | 136 | 37,000 |
2014/04/02 | 141 | 142 | 135 | 142 | 11,000 |
2014/04/01 | 138 | 140 | 136 | 140 | 13,000 |
2014/03/31 | 137 | 137 | 135 | 136 | 9,000 |
2014/03/28 | 137 | 137 | 132 | 135 | 9,000 |
2014/03/27 | 137 | 137 | 137 | 137 | 3,000 |
2014/03/26 | 137 | 137 | 137 | 137 | 1,000 |
2014/03/25 | 141 | 141 | 136 | 136 | 11,000 |
2014/03/24 | 137 | 141 | 137 | 141 | 7,000 |
2014/03/20 | 136 | 136 | 136 | 136 | 2,000 |
2014/03/19 | 139 | 139 | 139 | 139 | 15,000 |
2014/03/18 | 136 | 139 | 136 | 139 | 4,000 |
2014/03/17 | 140 | 140 | 135 | 136 | 18,000 |
2014/03/14 | 136 | 140 | 135 | 140 | 10,000 |
2014/03/13 | 139 | 141 | 139 | 141 | 3,000 |
2014/03/12 | 140 | 140 | 140 | 140 | 3,000 |
2014/03/11 | 140 | 140 | 140 | 140 | 1,000 |
2014/03/10 | 140 | 140 | 140 | 140 | 2,000 |
2014/03/07 | 139 | 139 | 139 | 139 | 1,000 |
2014/03/06 | 140 | 140 | 140 | 140 | 3,000 |
2014/03/05 | 140 | 140 | 140 | 140 | 1,000 |
2014/03/04 | 138 | 140 | 138 | 140 | 3,000 |
2014/02/28 | 138 | 138 | 138 | 138 | 2,000 |
2014/02/27 | 138 | 138 | 138 | 138 | 1,000 |
2014/02/26 | 139 | 139 | 138 | 138 | 5,000 |
2014/02/25 | 139 | 139 | 139 | 139 | 7,000 |
2014/02/24 | 139 | 139 | 139 | 139 | 3,000 |
2014/02/21 | 139 | 139 | 139 | 139 | 1,000 |
2014/02/20 | 137 | 137 | 137 | 137 | 2,000 |
2014/02/19 | 137 | 137 | 137 | 137 | 2,000 |
2014/02/18 | 138 | 138 | 138 | 138 | 4,000 |
2014/02/17 | 139 | 139 | 138 | 138 | 4,000 |
2014/02/14 | 142 | 142 | 134 | 139 | 6,000 |
2014/02/13 | 137 | 142 | 137 | 142 | 25,000 |
2014/02/12 | 139 | 139 | 138 | 139 | 5,000 |
2014/02/10 | 137 | 138 | 132 | 138 | 16,000 |
2014/02/07 | 136 | 138 | 134 | 134 | 4,000 |
2014/02/06 | 132 | 134 | 132 | 134 | 9,000 |
2014/02/05 | 133 | 133 | 133 | 133 | 6,000 |
2014/02/04 | 140 | 140 | 128 | 131 | 22,000 |
2014/02/03 | 145 | 145 | 140 | 140 | 6,000 |
2014/01/31 | 145 | 145 | 145 | 145 | 1,000 |
2014/01/30 | 145 | 145 | 145 | 145 | 3,000 |
2014/01/29 | 150 | 150 | 148 | 150 | 13,000 |
2014/01/28 | 149 | 150 | 149 | 150 | 2,000 |
2014/01/27 | 154 | 154 | 148 | 149 | 14,000 |
2014/01/24 | 153 | 154 | 153 | 154 | 6,000 |
2014/01/22 | 151 | 154 | 149 | 154 | 14,000 |
2014/01/21 | 150 | 152 | 150 | 152 | 16,000 |
2014/01/20 | 149 | 149 | 148 | 149 | 19,000 |
2014/01/17 | 148 | 150 | 148 | 150 | 7,000 |
2014/01/16 | 150 | 150 | 148 | 148 | 11,000 |
2014/01/15 | 148 | 148 | 148 | 148 | 2,000 |
2014/01/14 | 148 | 148 | 148 | 148 | 3,000 |
2014/01/10 | 150 | 150 | 147 | 148 | 17,000 |
2014/01/09 | 151 | 151 | 145 | 145 | 9,000 |
2014/01/08 | 145 | 150 | 145 | 150 | 7,000 |
2014/01/07 | 143 | 143 | 143 | 143 | 1,000 |
2014/01/06 | 148 | 149 | 141 | 142 | 18,000 |