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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2022/12/29 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2022/12/27 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2022/12/26 | 3,450 | 3,450 | 3,450 | 3,450 | 3,600 |
| 2022/12/16 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2022/12/15 | 3,450 | 3,450 | 3,450 | 3,450 | 800 |
| 2022/12/08 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2022/12/02 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2022/12/01 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2022/11/30 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2022/11/29 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2022/11/28 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/11/25 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2022/11/21 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2022/11/15 | 3,385 | 3,385 | 3,315 | 3,315 | 300 |
| 2022/11/11 | 3,320 | 3,320 | 3,250 | 3,250 | 800 |
| 2022/11/07 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/10/31 | 3,415 | 3,415 | 3,415 | 3,415 | 400 |
| 2022/10/25 | 3,405 | 3,405 | 3,405 | 3,405 | 200 |
| 2022/10/17 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2022/10/12 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/09/30 | 3,460 | 3,460 | 3,460 | 3,460 | 400 |
| 2022/09/26 | 3,455 | 3,460 | 3,455 | 3,460 | 200 |
| 2022/09/22 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/09/21 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/09/20 | 3,525 | 3,525 | 3,525 | 3,525 | 300 |
| 2022/09/15 | 3,525 | 3,525 | 3,525 | 3,525 | 200 |
| 2022/09/12 | 3,450 | 3,525 | 3,450 | 3,525 | 200 |
| 2022/09/08 | 3,510 | 3,510 | 3,510 | 3,510 | 400 |
| 2022/09/07 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2022/09/06 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2022/09/01 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2022/08/31 | 3,750 | 3,890 | 3,750 | 3,890 | 900 |
| 2022/08/30 | 3,750 | 3,750 | 3,750 | 3,750 | 600 |
| 2022/08/29 | 3,625 | 3,835 | 3,625 | 3,750 | 400 |
| 2022/08/26 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2022/08/25 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2022/08/15 | 3,550 | 3,550 | 3,550 | 3,550 | 400 |
| 2022/08/10 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2022/08/09 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2022/07/29 | 3,990 | 3,990 | 3,990 | 3,990 | 1,400 |
| 2022/07/28 | 3,860 | 3,990 | 3,860 | 3,990 | 700 |
| 2022/07/27 | 3,750 | 3,790 | 3,750 | 3,790 | 2,200 |
| 2022/07/26 | 3,670 | 3,750 | 3,670 | 3,750 | 600 |
| 2022/07/25 | 3,380 | 3,470 | 3,380 | 3,470 | 700 |
| 2022/07/22 | 3,365 | 3,455 | 3,365 | 3,380 | 800 |
| 2022/07/21 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2022/07/15 | 3,220 | 3,230 | 3,220 | 3,230 | 600 |
| 2022/07/13 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2022/07/12 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2022/07/07 | 3,270 | 3,270 | 3,155 | 3,155 | 200 |
| 2022/07/06 | 3,210 | 3,210 | 3,200 | 3,200 | 500 |
| 2022/07/01 | 3,200 | 3,200 | 3,200 | 3,200 | 1,200 |
| 2022/06/30 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/06/28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/06/27 | 3,270 | 3,270 | 3,270 | 3,270 | 500 |
| 2022/06/22 | 3,270 | 3,270 | 3,270 | 3,270 | 200 |
| 2022/06/20 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/06/16 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2022/06/15 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2022/06/08 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2022/06/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/06/06 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/06/02 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/06/01 | 3,175 | 3,200 | 3,175 | 3,200 | 200 |
| 2022/05/30 | 3,225 | 3,225 | 3,170 | 3,170 | 500 |
| 2022/05/26 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2022/05/25 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2022/05/24 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2022/05/19 | 3,160 | 3,160 | 3,160 | 3,160 | 400 |
| 2022/05/18 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2022/05/17 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/05/16 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/05/11 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/05/06 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/04/28 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2022/04/25 | 3,160 | 3,160 | 3,160 | 3,160 | 500 |
| 2022/04/20 | 3,290 | 3,290 | 3,155 | 3,160 | 400 |
| 2022/04/15 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2022/04/14 | 3,120 | 3,150 | 3,120 | 3,150 | 200 |
| 2022/04/13 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2022/04/12 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2022/04/11 | 3,200 | 3,200 | 3,150 | 3,150 | 400 |
| 2022/03/31 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2022/03/30 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2022/03/29 | 3,350 | 3,350 | 3,350 | 3,350 | 700 |
| 2022/03/28 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/03/22 | 3,175 | 3,175 | 3,175 | 3,175 | 200 |
| 2022/03/18 | 3,170 | 3,170 | 3,170 | 3,170 | 300 |
| 2022/03/17 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2022/03/15 | 3,100 | 3,130 | 3,100 | 3,130 | 200 |
| 2022/03/09 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2022/03/07 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2022/03/04 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/02/28 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/02/24 | 3,170 | 3,170 | 3,055 | 3,055 | 900 |
| 2022/02/21 | 3,270 | 3,270 | 3,150 | 3,150 | 700 |
| 2022/02/18 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2022/02/16 | 3,405 | 3,405 | 3,190 | 3,290 | 1,800 |
| 2022/02/15 | 3,405 | 3,405 | 3,405 | 3,405 | 500 |
| 2022/02/14 | 3,430 | 3,430 | 3,405 | 3,405 | 400 |
| 2022/02/10 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2022/02/08 | 3,435 | 3,450 | 3,435 | 3,450 | 500 |
| 2022/02/04 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2022/01/31 | 3,535 | 3,545 | 3,530 | 3,545 | 900 |
| 2022/01/27 | 3,550 | 3,550 | 3,530 | 3,530 | 1,100 |
| 2022/01/26 | 3,545 | 3,545 | 3,545 | 3,545 | 200 |
| 2022/01/25 | 3,535 | 3,540 | 3,535 | 3,540 | 200 |
| 2022/01/20 | 3,600 | 3,600 | 3,535 | 3,535 | 700 |
| 2022/01/19 | 3,605 | 3,610 | 3,600 | 3,600 | 800 |
| 2022/01/12 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2022/01/11 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |