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 |
|---|---|---|---|---|---|
| 2023/12/28 | 3,625 | 3,630 | 3,625 | 3,630 | 500 |
| 2023/12/27 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2023/12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 600 |
| 2023/12/25 | 3,650 | 3,695 | 3,650 | 3,695 | 200 |
| 2023/12/22 | 3,645 | 3,645 | 3,635 | 3,635 | 200 |
| 2023/12/21 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2023/12/20 | 3,690 | 3,695 | 3,630 | 3,640 | 400 |
| 2023/12/19 | 3,700 | 3,700 | 3,695 | 3,695 | 1,000 |
| 2023/12/18 | 3,670 | 3,695 | 3,670 | 3,695 | 200 |
| 2023/12/15 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2023/12/14 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2023/12/11 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2023/12/07 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2023/12/05 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2023/11/30 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2023/11/27 | 3,605 | 3,605 | 3,605 | 3,605 | 300 |
| 2023/11/24 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2023/11/21 | 3,605 | 3,610 | 3,605 | 3,610 | 200 |
| 2023/11/15 | 3,600 | 3,605 | 3,600 | 3,605 | 300 |
| 2023/11/13 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2023/11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 2023/11/09 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2023/11/06 | 3,590 | 3,590 | 3,590 | 3,590 | 800 |
| 2023/10/31 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2023/10/25 | 3,630 | 3,630 | 3,610 | 3,610 | 600 |
| 2023/10/24 | 3,635 | 3,635 | 3,630 | 3,630 | 200 |
| 2023/10/16 | 3,580 | 3,600 | 3,580 | 3,600 | 300 |
| 2023/10/13 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2023/10/12 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2023/10/05 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2023/10/04 | 3,610 | 3,610 | 3,590 | 3,590 | 4,200 |
| 2023/10/03 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2023/09/29 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2023/09/27 | 3,780 | 3,780 | 3,780 | 3,780 | 400 |
| 2023/09/26 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2023/09/25 | 3,760 | 3,760 | 3,750 | 3,750 | 400 |
| 2023/09/20 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2023/09/15 | 3,760 | 3,775 | 3,760 | 3,760 | 600 |
| 2023/09/14 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2023/09/13 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 2023/09/11 | 3,680 | 3,700 | 3,680 | 3,700 | 600 |
| 2023/09/08 | 3,775 | 3,780 | 3,775 | 3,780 | 200 |
| 2023/09/07 | 3,780 | 3,790 | 3,780 | 3,790 | 600 |
| 2023/09/06 | 3,625 | 3,625 | 3,600 | 3,600 | 600 |
| 2023/08/31 | 3,765 | 3,765 | 3,765 | 3,765 | 3,300 |
| 2023/08/30 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2023/08/29 | 3,740 | 3,740 | 3,740 | 3,740 | 500 |
| 2023/08/28 | 3,715 | 3,740 | 3,715 | 3,740 | 900 |
| 2023/08/25 | 3,645 | 3,715 | 3,645 | 3,715 | 800 |
| 2023/08/24 | 3,600 | 3,645 | 3,600 | 3,645 | 200 |
| 2023/08/23 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2023/08/21 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2023/08/18 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2023/08/17 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2023/08/15 | 3,610 | 3,610 | 3,610 | 3,610 | 300 |
| 2023/08/10 | 3,600 | 3,740 | 3,600 | 3,610 | 700 |
| 2023/08/09 | 3,605 | 3,670 | 3,600 | 3,600 | 500 |
| 2023/08/03 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2023/08/02 | 3,600 | 3,605 | 3,590 | 3,600 | 1,500 |
| 2023/07/31 | 3,750 | 3,770 | 3,745 | 3,770 | 2,400 |
| 2023/07/28 | 3,690 | 3,760 | 3,690 | 3,745 | 1,500 |
| 2023/07/27 | 3,610 | 3,690 | 3,610 | 3,690 | 900 |
| 2023/07/26 | 3,580 | 3,610 | 3,575 | 3,610 | 1,000 |
| 2023/07/25 | 3,525 | 3,570 | 3,525 | 3,570 | 3,700 |
| 2023/07/24 | 3,440 | 3,525 | 3,440 | 3,525 | 500 |
| 2023/07/21 | 3,430 | 3,450 | 3,420 | 3,450 | 1,400 |
| 2023/07/20 | 3,355 | 3,520 | 3,355 | 3,520 | 1,000 |
| 2023/07/18 | 3,335 | 3,335 | 3,305 | 3,305 | 700 |
| 2023/07/14 | 3,335 | 3,345 | 3,335 | 3,345 | 200 |
| 2023/07/13 | 3,315 | 3,340 | 3,315 | 3,325 | 300 |
| 2023/07/12 | 3,330 | 3,330 | 3,325 | 3,325 | 200 |
| 2023/07/11 | 3,300 | 3,300 | 3,295 | 3,295 | 500 |
| 2023/07/07 | 3,280 | 3,300 | 3,275 | 3,275 | 1,800 |
| 2023/07/06 | 3,290 | 3,300 | 3,270 | 3,270 | 1,200 |
| 2023/07/05 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2023/07/04 | 3,240 | 3,295 | 3,240 | 3,290 | 1,600 |
| 2023/07/03 | 3,315 | 3,315 | 3,230 | 3,240 | 3,200 |
| 2023/06/30 | 3,205 | 3,320 | 3,205 | 3,320 | 1,100 |
| 2023/06/29 | 3,205 | 3,205 | 3,195 | 3,205 | 700 |
| 2023/06/28 | 3,170 | 3,210 | 3,170 | 3,180 | 1,100 |
| 2023/06/27 | 3,180 | 3,180 | 3,170 | 3,170 | 1,100 |
| 2023/06/26 | 3,180 | 3,180 | 3,170 | 3,180 | 900 |
| 2023/06/23 | 3,220 | 3,220 | 3,185 | 3,185 | 1,200 |
| 2023/06/22 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
| 2023/06/21 | 3,170 | 3,270 | 3,170 | 3,270 | 700 |
| 2023/06/20 | 3,170 | 3,170 | 3,170 | 3,170 | 600 |
| 2023/06/19 | 3,170 | 3,175 | 3,170 | 3,170 | 1,800 |
| 2023/06/16 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2023/06/15 | 3,210 | 3,210 | 3,200 | 3,200 | 2,200 |
| 2023/06/14 | 3,210 | 3,210 | 3,210 | 3,210 | 1,100 |
| 2023/06/13 | 3,230 | 3,230 | 3,210 | 3,210 | 700 |
| 2023/06/12 | 3,235 | 3,235 | 3,225 | 3,225 | 700 |
| 2023/06/09 | 3,230 | 3,230 | 3,225 | 3,225 | 700 |
| 2023/06/08 | 3,230 | 3,235 | 3,230 | 3,230 | 600 |
| 2023/06/07 | 3,230 | 3,235 | 3,230 | 3,230 | 600 |
| 2023/06/06 | 3,235 | 3,235 | 3,230 | 3,235 | 1,000 |
| 2023/06/05 | 3,250 | 3,250 | 3,235 | 3,235 | 300 |
| 2023/06/02 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2023/06/01 | 3,265 | 3,265 | 3,250 | 3,250 | 500 |
| 2023/05/31 | 3,255 | 3,260 | 3,255 | 3,260 | 800 |
| 2023/05/30 | 3,250 | 3,255 | 3,250 | 3,255 | 400 |
| 2023/05/26 | 3,285 | 3,285 | 3,280 | 3,280 | 300 |
| 2023/05/25 | 3,280 | 3,280 | 3,280 | 3,280 | 600 |
| 2023/05/24 | 3,275 | 3,280 | 3,275 | 3,280 | 200 |
| 2023/05/23 | 3,280 | 3,280 | 3,280 | 3,280 | 300 |
| 2023/05/22 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2023/05/19 | 3,295 | 3,295 | 3,260 | 3,260 | 400 |
| 2023/05/18 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2023/05/17 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2023/05/15 | 3,310 | 3,310 | 3,295 | 3,295 | 900 |
| 2023/05/12 | 3,265 | 3,320 | 3,265 | 3,320 | 600 |
| 2023/05/11 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2023/05/10 | 3,265 | 3,265 | 3,260 | 3,265 | 300 |
| 2023/05/09 | 3,260 | 3,260 | 3,255 | 3,255 | 500 |
| 2023/05/08 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2023/05/02 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2023/05/01 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2023/04/28 | 3,290 | 3,290 | 3,260 | 3,260 | 200 |
| 2023/04/25 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2023/04/24 | 3,270 | 3,300 | 3,270 | 3,300 | 200 |
| 2023/04/21 | 3,275 | 3,275 | 3,270 | 3,270 | 200 |
| 2023/04/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2023/04/18 | 3,255 | 3,300 | 3,255 | 3,300 | 300 |
| 2023/04/17 | 3,350 | 3,350 | 3,255 | 3,255 | 500 |
| 2023/04/14 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2023/04/12 | 3,250 | 3,320 | 3,250 | 3,320 | 200 |
| 2023/04/11 | 3,250 | 3,255 | 3,250 | 3,250 | 500 |
| 2023/04/10 | 3,240 | 3,250 | 3,240 | 3,250 | 300 |
| 2023/04/07 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2023/04/06 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2023/04/05 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2023/04/04 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2023/04/03 | 3,195 | 3,405 | 3,195 | 3,405 | 200 |
| 2023/03/31 | 3,195 | 3,195 | 3,195 | 3,195 | 800 |
| 2023/03/30 | 3,180 | 3,195 | 3,110 | 3,195 | 300 |
| 2023/03/29 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/03/28 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/03/27 | 3,515 | 3,515 | 3,460 | 3,460 | 700 |
| 2023/03/24 | 3,310 | 3,520 | 3,310 | 3,520 | 1,100 |
| 2023/03/23 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2023/03/22 | 3,330 | 3,330 | 3,300 | 3,300 | 600 |
| 2023/03/20 | 3,360 | 3,360 | 3,325 | 3,330 | 300 |
| 2023/03/17 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2023/03/16 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2023/03/15 | 3,355 | 3,360 | 3,355 | 3,360 | 1,000 |
| 2023/03/14 | 3,430 | 3,430 | 3,325 | 3,355 | 800 |
| 2023/03/13 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2023/03/10 | 3,595 | 3,640 | 3,595 | 3,640 | 800 |
| 2023/03/09 | 3,375 | 3,390 | 3,375 | 3,385 | 400 |
| 2023/03/08 | 3,365 | 3,470 | 3,365 | 3,470 | 900 |
| 2023/03/07 | 3,420 | 3,555 | 3,420 | 3,555 | 600 |
| 2023/03/03 | 3,310 | 3,420 | 3,310 | 3,420 | 200 |
| 2023/03/02 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2023/03/01 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2023/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | 500 |
| 2023/02/27 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2023/02/24 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2023/02/22 | 3,350 | 3,350 | 3,310 | 3,310 | 400 |
| 2023/02/20 | 3,330 | 3,350 | 3,330 | 3,350 | 300 |
| 2023/02/17 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2023/02/16 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2023/02/15 | 3,300 | 3,305 | 3,300 | 3,305 | 300 |
| 2023/02/14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2023/02/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2023/02/07 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2023/02/03 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2023/02/02 | 3,330 | 3,330 | 3,330 | 3,330 | 500 |
| 2023/01/31 | 3,365 | 3,365 | 3,330 | 3,330 | 400 |
| 2023/01/30 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2023/01/27 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2023/01/26 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2023/01/25 | 3,365 | 3,365 | 3,365 | 3,365 | 500 |
| 2023/01/24 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2023/01/23 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2023/01/20 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2023/01/18 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2023/01/16 | 3,400 | 3,400 | 3,355 | 3,355 | 300 |
| 2023/01/04 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |