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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,315 | 3,315 | 3,315 | 3,315 | 400 |
| 2020/12/16 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2020/12/15 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2020/12/14 | 3,310 | 3,310 | 3,310 | 3,310 | 500 |
| 2020/12/11 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2020/12/10 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2020/12/09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/12/07 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2020/11/30 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2020/11/24 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2020/11/18 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2020/11/10 | 3,350 | 3,350 | 3,300 | 3,300 | 200 |
| 2020/11/09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/11/04 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2020/10/27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/10/26 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/10/23 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/10/21 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2020/10/19 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2020/10/16 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2020/10/14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/10/09 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/09/30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/09/28 | 3,300 | 3,300 | 3,300 | 3,300 | 1,800 |
| 2020/09/25 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2020/09/23 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/09/18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/09/16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/09/11 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/09/10 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2020/09/07 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2020/09/02 | 3,300 | 3,310 | 3,300 | 3,310 | 500 |
| 2020/08/28 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 2020/08/25 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2020/08/24 | 3,155 | 3,155 | 3,155 | 3,155 | 800 |
| 2020/08/21 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/08/18 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2020/08/17 | 3,090 | 3,150 | 3,090 | 3,150 | 800 |
| 2020/08/07 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/08/05 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2020/07/31 | 3,375 | 3,375 | 3,375 | 3,375 | 2,200 |
| 2020/07/30 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2020/07/28 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
| 2020/07/27 | 3,270 | 3,305 | 3,270 | 3,305 | 1,200 |
| 2020/07/22 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2020/07/21 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2020/07/20 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2020/07/16 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/07/15 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/07/10 | 3,100 | 3,100 | 2,908 | 3,000 | 2,900 |
| 2020/07/08 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/07/06 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/07/03 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2020/07/02 | 3,085 | 3,085 | 3,045 | 3,045 | 300 |
| 2020/07/01 | 3,050 | 3,050 | 3,045 | 3,045 | 300 |
| 2020/06/30 | 3,050 | 3,050 | 3,045 | 3,045 | 200 |
| 2020/06/26 | 3,050 | 3,050 | 3,050 | 3,050 | 600 |
| 2020/06/25 | 2,995 | 2,995 | 2,994 | 2,995 | 1,200 |
| 2020/06/23 | 2,994 | 2,995 | 2,994 | 2,995 | 500 |
| 2020/06/22 | 2,995 | 2,996 | 2,995 | 2,995 | 1,300 |
| 2020/06/19 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2020/06/18 | 3,000 | 3,000 | 2,995 | 2,999 | 1,200 |
| 2020/06/17 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2020/06/16 | 3,005 | 3,005 | 3,000 | 3,005 | 400 |
| 2020/06/12 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/06/09 | 3,070 | 3,100 | 3,070 | 3,100 | 900 |
| 2020/06/01 | 3,050 | 3,050 | 3,010 | 3,010 | 200 |
| 2020/05/28 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/26 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/05/22 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/05/20 | 2,995 | 3,000 | 2,995 | 3,000 | 500 |
| 2020/05/19 | 3,000 | 3,000 | 2,995 | 2,995 | 1,300 |
| 2020/05/18 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2020/05/15 | 3,100 | 3,100 | 3,010 | 3,010 | 300 |
| 2020/05/11 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2020/05/07 | 2,995 | 2,995 | 2,995 | 2,995 | 200 |
| 2020/04/30 | 2,995 | 2,996 | 2,994 | 2,994 | 1,200 |
| 2020/04/27 | 3,000 | 3,000 | 2,994 | 2,995 | 2,600 |
| 2020/04/24 | 2,995 | 3,000 | 2,995 | 3,000 | 2,500 |
| 2020/04/21 | 2,985 | 3,000 | 2,984 | 3,000 | 2,100 |
| 2020/04/20 | 2,985 | 3,000 | 2,985 | 3,000 | 400 |
| 2020/04/17 | 2,985 | 2,985 | 2,985 | 2,985 | 200 |
| 2020/04/16 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2020/04/15 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2020/04/14 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2020/04/09 | 2,901 | 2,985 | 2,900 | 2,985 | 1,300 |
| 2020/04/08 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/04/03 | 2,945 | 2,945 | 2,945 | 2,945 | 4,100 |
| 2020/04/02 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2020/04/01 | 2,896 | 2,945 | 2,895 | 2,945 | 500 |
| 2020/03/30 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
| 2020/03/27 | 3,025 | 3,025 | 2,850 | 2,895 | 3,100 |
| 2020/03/25 | 3,290 | 3,290 | 3,290 | 3,290 | 300 |
| 2020/03/24 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2020/03/23 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2020/03/19 | 3,295 | 3,300 | 3,295 | 3,300 | 2,100 |
| 2020/03/17 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2020/03/16 | 3,300 | 3,300 | 3,300 | 3,300 | 800 |
| 2020/03/13 | 3,200 | 3,300 | 3,200 | 3,300 | 3,100 |
| 2020/03/12 | 3,220 | 3,300 | 3,220 | 3,225 | 1,200 |
| 2020/03/10 | 3,225 | 3,225 | 3,225 | 3,225 | 500 |
| 2020/03/09 | 3,300 | 3,300 | 3,295 | 3,295 | 2,600 |
| 2020/03/06 | 3,300 | 3,300 | 3,295 | 3,300 | 1,900 |
| 2020/03/05 | 3,305 | 3,310 | 3,300 | 3,300 | 700 |
| 2020/03/04 | 3,300 | 3,485 | 3,295 | 3,485 | 1,800 |
| 2020/03/03 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2020/03/02 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2020/02/28 | 3,300 | 3,300 | 3,115 | 3,115 | 2,900 |
| 2020/02/27 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2020/02/26 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/02/25 | 3,330 | 3,330 | 3,330 | 3,330 | 600 |
| 2020/02/21 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2020/02/19 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2020/02/17 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2020/02/05 | 3,450 | 3,450 | 3,400 | 3,400 | 200 |
| 2020/02/04 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2020/01/31 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2020/01/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2020/01/27 | 3,780 | 3,780 | 3,500 | 3,500 | 800 |
| 2020/01/22 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2020/01/20 | 3,500 | 3,780 | 3,500 | 3,780 | 200 |
| 2020/01/17 | 3,570 | 3,920 | 3,570 | 3,920 | 300 |
| 2020/01/16 | 3,475 | 3,475 | 3,475 | 3,475 | 500 |
| 2020/01/15 | 3,410 | 3,475 | 3,410 | 3,475 | 400 |
| 2020/01/07 | 3,370 | 3,375 | 3,370 | 3,375 | 200 |
| 2020/01/06 | 3,415 | 3,415 | 3,415 | 3,415 | 200 |