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 |
|---|---|---|---|---|---|
| 2021/12/28 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2021/12/22 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2021/12/21 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2021/12/17 | 3,610 | 3,610 | 3,610 | 3,610 | 300 |
| 2021/12/09 | 3,570 | 3,610 | 3,570 | 3,610 | 700 |
| 2021/12/08 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2021/12/01 | 3,625 | 3,625 | 3,625 | 3,625 | 500 |
| 2021/11/26 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2021/11/24 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2021/11/22 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2021/11/18 | 3,620 | 3,620 | 3,620 | 3,620 | 500 |
| 2021/11/15 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2021/11/11 | 3,620 | 3,620 | 3,620 | 3,620 | 500 |
| 2021/11/10 | 3,640 | 3,640 | 3,600 | 3,600 | 800 |
| 2021/11/08 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2021/11/05 | 3,765 | 3,765 | 3,760 | 3,760 | 200 |
| 2021/11/04 | 3,800 | 3,800 | 3,765 | 3,765 | 200 |
| 2021/11/02 | 3,745 | 3,745 | 3,745 | 3,745 | 300 |
| 2021/11/01 | 3,675 | 3,675 | 3,605 | 3,605 | 200 |
| 2021/10/22 | 3,605 | 3,605 | 3,605 | 3,605 | 300 |
| 2021/10/07 | 3,700 | 3,700 | 3,660 | 3,660 | 200 |
| 2021/10/04 | 3,740 | 3,740 | 3,710 | 3,710 | 200 |
| 2021/10/01 | 3,810 | 3,810 | 3,740 | 3,740 | 400 |
| 2021/09/30 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/09/29 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/09/28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,900 |
| 2021/09/27 | 3,920 | 3,950 | 3,860 | 3,950 | 400 |
| 2021/09/21 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 2021/09/17 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2021/09/16 | 3,855 | 3,855 | 3,855 | 3,855 | 200 |
| 2021/09/14 | 3,820 | 3,850 | 3,820 | 3,840 | 600 |
| 2021/09/13 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/09/09 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2021/09/08 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2021/09/02 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2021/09/01 | 3,860 | 3,860 | 3,860 | 3,860 | 200 |
| 2021/08/31 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2021/08/30 | 4,000 | 4,000 | 4,000 | 4,000 | 1,700 |
| 2021/08/27 | 3,900 | 4,000 | 3,900 | 4,000 | 300 |
| 2021/08/25 | 3,740 | 3,800 | 3,740 | 3,800 | 600 |
| 2021/08/20 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2021/08/19 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2021/08/16 | 3,740 | 3,740 | 3,700 | 3,700 | 300 |
| 2021/08/11 | 3,745 | 3,745 | 3,740 | 3,740 | 200 |
| 2021/08/10 | 3,820 | 3,825 | 3,820 | 3,825 | 300 |
| 2021/08/04 | 3,710 | 3,775 | 3,710 | 3,775 | 1,200 |
| 2021/07/30 | 3,990 | 4,000 | 3,990 | 3,990 | 2,500 |
| 2021/07/29 | 3,915 | 3,990 | 3,915 | 3,990 | 400 |
| 2021/07/28 | 3,850 | 3,900 | 3,850 | 3,900 | 400 |
| 2021/07/26 | 3,855 | 3,855 | 3,800 | 3,800 | 700 |
| 2021/07/16 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2021/07/15 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/07/14 | 3,700 | 3,700 | 3,640 | 3,640 | 200 |
| 2021/07/13 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 2021/07/09 | 3,670 | 3,670 | 3,640 | 3,640 | 200 |
| 2021/07/07 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2021/07/06 | 3,760 | 3,760 | 3,700 | 3,700 | 1,000 |
| 2021/07/05 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/07/01 | 3,735 | 3,735 | 3,730 | 3,730 | 700 |
| 2021/06/30 | 3,750 | 3,760 | 3,730 | 3,730 | 700 |
| 2021/06/29 | 3,700 | 3,700 | 3,680 | 3,700 | 400 |
| 2021/06/28 | 3,640 | 3,690 | 3,640 | 3,650 | 300 |
| 2021/06/25 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2021/06/24 | 3,530 | 3,600 | 3,530 | 3,600 | 400 |
| 2021/06/23 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2021/06/22 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/06/18 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2021/06/17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/06/11 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2021/06/04 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2021/05/27 | 3,460 | 3,460 | 3,415 | 3,415 | 300 |
| 2021/05/21 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 2021/05/17 | 3,540 | 3,575 | 3,530 | 3,530 | 700 |
| 2021/05/14 | 3,540 | 3,540 | 3,530 | 3,530 | 1,300 |
| 2021/05/13 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/05/12 | 3,300 | 3,610 | 3,300 | 3,600 | 1,400 |
| 2021/05/11 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2021/05/07 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2021/04/21 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2021/04/20 | 3,350 | 3,350 | 3,350 | 3,350 | 600 |
| 2021/04/16 | 3,330 | 3,330 | 3,325 | 3,325 | 300 |
| 2021/04/13 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2021/04/12 | 3,390 | 3,390 | 3,325 | 3,325 | 300 |
| 2021/04/05 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2021/03/31 | 3,500 | 3,500 | 3,500 | 3,500 | 900 |
| 2021/03/30 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/03/29 | 3,400 | 3,500 | 3,400 | 3,500 | 600 |
| 2021/03/26 | 3,400 | 3,400 | 3,400 | 3,400 | 600 |
| 2021/03/25 | 3,350 | 3,400 | 3,350 | 3,400 | 800 |
| 2021/03/24 | 3,320 | 3,350 | 3,320 | 3,350 | 500 |
| 2021/03/23 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2021/03/22 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2021/03/18 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2021/03/17 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2021/03/15 | 3,330 | 3,330 | 3,325 | 3,325 | 400 |
| 2021/03/12 | 3,320 | 3,330 | 3,320 | 3,330 | 1,100 |
| 2021/03/04 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/02/26 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2021/02/19 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2021/02/18 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2021/02/15 | 3,350 | 3,360 | 3,350 | 3,360 | 400 |
| 2021/02/12 | 3,320 | 3,350 | 3,320 | 3,350 | 400 |
| 2021/02/09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/02/08 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2021/01/27 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2021/01/26 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2021/01/25 | 3,315 | 3,315 | 3,315 | 3,315 | 400 |
| 2021/01/22 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2021/01/20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/01/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/01/14 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2021/01/12 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2021/01/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/01/06 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2021/01/05 | 3,315 | 3,315 | 3,315 | 3,315 | 500 |