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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,410 | 3,410 | 3,405 | 3,405 | 400 |
| 2019/12/27 | 3,445 | 3,445 | 3,415 | 3,415 | 300 |
| 2019/12/26 | 3,405 | 3,405 | 3,405 | 3,405 | 400 |
| 2019/12/25 | 3,405 | 3,405 | 3,405 | 3,405 | 300 |
| 2019/12/24 | 3,400 | 3,405 | 3,400 | 3,405 | 200 |
| 2019/12/23 | 3,400 | 3,400 | 3,400 | 3,400 | 400 |
| 2019/12/20 | 3,430 | 3,450 | 3,400 | 3,400 | 500 |
| 2019/12/19 | 4,025 | 4,025 | 3,370 | 3,370 | 2,300 |
| 2019/12/18 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2019/12/17 | 3,325 | 3,325 | 3,325 | 3,325 | 300 |
| 2019/12/16 | 3,325 | 3,325 | 3,325 | 3,325 | 500 |
| 2019/12/13 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2019/12/12 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2019/12/10 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2019/12/02 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2019/11/26 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2019/11/25 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2019/11/22 | 3,330 | 3,330 | 3,305 | 3,305 | 300 |
| 2019/11/20 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2019/11/18 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2019/11/15 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2019/11/14 | 3,230 | 3,300 | 3,230 | 3,300 | 300 |
| 2019/11/13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2019/11/12 | 3,265 | 3,300 | 3,230 | 3,230 | 1,100 |
| 2019/11/11 | 3,145 | 3,195 | 3,145 | 3,195 | 400 |
| 2019/11/08 | 3,290 | 3,300 | 3,135 | 3,135 | 2,200 |
| 2019/11/07 | 3,260 | 3,300 | 3,255 | 3,300 | 1,200 |
| 2019/11/05 | 3,260 | 3,300 | 3,210 | 3,230 | 4,300 |
| 2019/10/30 | 3,300 | 3,300 | 3,220 | 3,290 | 2,300 |
| 2019/10/29 | 3,305 | 3,305 | 3,305 | 3,305 | 600 |
| 2019/10/24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/10/23 | 3,230 | 3,300 | 3,230 | 3,300 | 300 |
| 2019/10/21 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2019/10/18 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2019/10/17 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2019/10/15 | 3,330 | 3,330 | 3,305 | 3,305 | 400 |
| 2019/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2019/10/10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/10/09 | 3,260 | 3,295 | 3,260 | 3,295 | 2,100 |
| 2019/10/08 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/10/04 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 |
| 2019/10/03 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 2019/10/01 | 3,330 | 3,340 | 3,330 | 3,340 | 200 |
| 2019/09/30 | 3,295 | 3,300 | 3,295 | 3,300 | 800 |
| 2019/09/27 | 3,275 | 3,300 | 3,275 | 3,300 | 800 |
| 2019/09/26 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2019/09/25 | 3,320 | 3,320 | 3,300 | 3,300 | 1,300 |
| 2019/09/24 | 3,330 | 3,330 | 3,320 | 3,320 | 200 |
| 2019/09/19 | 3,305 | 3,305 | 3,300 | 3,300 | 1,200 |
| 2019/09/18 | 3,330 | 3,330 | 3,300 | 3,300 | 200 |
| 2019/09/17 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2019/09/13 | 3,280 | 3,300 | 3,275 | 3,290 | 1,000 |
| 2019/09/12 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2019/09/11 | 3,230 | 3,300 | 3,230 | 3,300 | 300 |
| 2019/09/10 | 3,250 | 3,300 | 3,250 | 3,300 | 300 |
| 2019/09/09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/09/06 | 3,305 | 3,305 | 3,300 | 3,300 | 300 |
| 2019/09/05 | 3,315 | 3,315 | 3,305 | 3,305 | 300 |
| 2019/09/03 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/09/02 | 3,225 | 3,300 | 3,225 | 3,300 | 1,000 |
| 2019/08/30 | 3,235 | 3,300 | 3,230 | 3,300 | 1,400 |
| 2019/08/29 | 3,430 | 3,430 | 3,305 | 3,305 | 400 |
| 2019/08/28 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/08/26 | 3,250 | 3,250 | 3,250 | 3,250 | 600 |
| 2019/08/23 | 3,250 | 3,250 | 3,250 | 3,250 | 600 |
| 2019/08/22 | 3,270 | 3,270 | 3,265 | 3,265 | 700 |
| 2019/08/20 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/08/19 | 3,300 | 3,380 | 3,300 | 3,380 | 300 |
| 2019/08/16 | 3,290 | 3,300 | 3,275 | 3,300 | 4,600 |
| 2019/08/15 | 3,275 | 3,290 | 3,270 | 3,290 | 1,000 |
| 2019/08/14 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/08/09 | 3,270 | 3,280 | 3,270 | 3,280 | 500 |
| 2019/08/08 | 3,280 | 3,290 | 3,270 | 3,270 | 500 |
| 2019/08/07 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/08/06 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/08/05 | 3,155 | 3,290 | 3,155 | 3,290 | 500 |
| 2019/08/02 | 3,150 | 3,200 | 3,150 | 3,200 | 800 |
| 2019/07/31 | 3,300 | 3,300 | 3,200 | 3,200 | 2,500 |
| 2019/07/30 | 3,255 | 3,300 | 3,255 | 3,300 | 2,900 |
| 2019/07/29 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2019/07/26 | 3,300 | 3,300 | 3,295 | 3,300 | 2,500 |
| 2019/07/25 | 3,060 | 3,300 | 3,060 | 3,300 | 10,300 |
| 2019/07/24 | 3,035 | 3,200 | 3,005 | 3,060 | 3,800 |
| 2019/07/23 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/07/22 | 2,970 | 3,070 | 2,970 | 3,070 | 6,300 |
| 2019/07/19 | 2,950 | 3,060 | 2,950 | 3,060 | 800 |
| 2019/07/18 | 2,950 | 3,000 | 2,950 | 3,000 | 900 |
| 2019/07/16 | 2,960 | 3,000 | 2,959 | 2,960 | 3,100 |
| 2019/07/12 | 3,100 | 3,100 | 2,960 | 2,960 | 1,400 |
| 2019/07/11 | 2,970 | 3,070 | 2,970 | 3,040 | 1,300 |
| 2019/07/10 | 2,950 | 3,000 | 2,950 | 2,950 | 700 |
| 2019/07/08 | 2,950 | 2,950 | 2,900 | 2,900 | 700 |
| 2019/07/05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2019/07/04 | 2,950 | 3,000 | 2,950 | 3,000 | 500 |
| 2019/07/03 | 2,940 | 2,940 | 2,940 | 2,940 | 800 |
| 2019/07/02 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
| 2019/07/01 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 2019/06/28 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2019/06/26 | 2,860 | 2,860 | 2,860 | 2,860 | 400 |
| 2019/06/19 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2019/06/17 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2019/06/14 | 2,849 | 2,850 | 2,849 | 2,850 | 600 |
| 2019/06/13 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2019/06/10 | 2,840 | 2,840 | 2,840 | 2,840 | 300 |
| 2019/06/06 | 2,840 | 2,840 | 2,840 | 2,840 | 400 |
| 2019/06/05 | 2,840 | 2,840 | 2,840 | 2,840 | 400 |
| 2019/06/04 | 2,850 | 2,900 | 2,850 | 2,850 | 1,000 |
| 2019/06/03 | 2,949 | 2,949 | 2,850 | 2,850 | 800 |
| 2019/05/31 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
| 2019/05/30 | 2,900 | 2,900 | 2,850 | 2,850 | 900 |
| 2019/05/29 | 2,850 | 2,850 | 2,850 | 2,850 | 800 |
| 2019/05/28 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2019/05/27 | 2,900 | 2,900 | 2,850 | 2,850 | 1,500 |
| 2019/05/24 | 2,840 | 2,840 | 2,840 | 2,840 | 200 |
| 2019/05/23 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2019/05/22 | 2,830 | 2,870 | 2,830 | 2,870 | 300 |
| 2019/05/21 | 2,830 | 2,830 | 2,830 | 2,830 | 900 |
| 2019/05/20 | 2,830 | 2,878 | 2,830 | 2,830 | 1,000 |
| 2019/05/16 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2019/05/15 | 2,710 | 2,850 | 2,710 | 2,830 | 3,500 |
| 2019/05/14 | 2,810 | 2,810 | 2,710 | 2,710 | 700 |
| 2019/05/13 | 2,801 | 2,945 | 2,801 | 2,860 | 3,400 |
| 2019/05/10 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2019/05/09 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2019/05/08 | 2,874 | 2,874 | 2,874 | 2,874 | 500 |
| 2019/05/07 | 2,874 | 2,874 | 2,874 | 2,874 | 700 |
| 2019/04/26 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2019/04/25 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 2019/04/24 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2019/04/23 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2019/04/22 | 2,850 | 2,850 | 2,850 | 2,850 | 500 |
| 2019/04/18 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2019/04/17 | 2,830 | 2,830 | 2,820 | 2,820 | 600 |
| 2019/04/16 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2019/04/15 | 2,848 | 2,848 | 2,848 | 2,848 | 1,100 |
| 2019/04/12 | 2,848 | 2,849 | 2,848 | 2,849 | 300 |
| 2019/04/11 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 2019/04/10 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2019/04/09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,400 |
| 2019/04/08 | 2,800 | 2,800 | 2,799 | 2,799 | 1,200 |
| 2019/04/05 | 2,749 | 2,749 | 2,749 | 2,749 | 1,000 |
| 2019/04/04 | 2,799 | 2,799 | 2,799 | 2,799 | 300 |
| 2019/04/03 | 2,799 | 2,799 | 2,799 | 2,799 | 100 |
| 2019/04/01 | 2,800 | 2,800 | 2,799 | 2,799 | 400 |
| 2019/03/28 | 2,820 | 2,820 | 2,820 | 2,820 | 500 |
| 2019/03/27 | 2,875 | 2,875 | 2,874 | 2,874 | 2,800 |
| 2019/03/26 | 2,900 | 2,900 | 2,875 | 2,875 | 1,700 |
| 2019/03/25 | 2,845 | 2,845 | 2,819 | 2,819 | 700 |
| 2019/03/20 | 2,819 | 2,819 | 2,819 | 2,819 | 100 |
| 2019/03/19 | 2,819 | 2,819 | 2,819 | 2,819 | 400 |
| 2019/03/18 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2019/03/15 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2019/03/14 | 2,820 | 2,820 | 2,815 | 2,815 | 500 |
| 2019/03/13 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 |
| 2019/03/12 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2019/03/11 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2019/03/08 | 2,705 | 2,750 | 2,705 | 2,750 | 1,600 |
| 2019/03/06 | 2,805 | 2,805 | 2,805 | 2,805 | 200 |
| 2019/03/05 | 2,845 | 2,845 | 2,845 | 2,845 | 100 |
| 2019/03/01 | 2,860 | 2,900 | 2,860 | 2,865 | 2,500 |
| 2019/02/28 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2019/02/27 | 2,875 | 2,880 | 2,850 | 2,850 | 2,000 |
| 2019/02/26 | 2,850 | 2,850 | 2,820 | 2,850 | 3,400 |
| 2019/02/25 | 2,850 | 2,850 | 2,800 | 2,800 | 3,500 |
| 2019/02/22 | 2,800 | 2,800 | 2,799 | 2,800 | 1,000 |
| 2019/02/21 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 2019/02/18 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
| 2019/02/15 | 2,800 | 2,800 | 2,800 | 2,800 | 700 |
| 2019/02/14 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
| 2019/02/13 | 2,730 | 2,800 | 2,730 | 2,800 | 500 |
| 2019/02/08 | 2,650 | 2,740 | 2,630 | 2,700 | 2,100 |
| 2019/02/07 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2019/02/06 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2019/02/05 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2019/02/04 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2019/02/01 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
| 2019/01/28 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
| 2019/01/25 | 2,645 | 2,650 | 2,645 | 2,650 | 300 |
| 2019/01/23 | 2,645 | 2,645 | 2,644 | 2,645 | 700 |
| 2019/01/18 | 2,650 | 2,650 | 2,650 | 2,650 | 500 |
| 2019/01/17 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2019/01/16 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2019/01/15 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2019/01/08 | 2,650 | 2,700 | 2,650 | 2,650 | 300 |
| 2019/01/07 | 2,550 | 2,600 | 2,550 | 2,600 | 700 |
| 2019/01/04 | 2,480 | 2,480 | 2,415 | 2,415 | 500 |