2700 木徳神糧(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2001-12-27 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-12-26 | 365 | 365 | 350 | 355 | 17,000 | 1,775 |
| 2001-12-25 | 330 | 380 | 330 | 365 | 35,000 | 1,825 |
| 2001-12-21 | 330 | 335 | 315 | 335 | 33,000 | 1,675 |
| 2001-12-20 | 340 | 341 | 335 | 341 | 7,000 | 1,705 |
| 2001-12-19 | 340 | 345 | 335 | 340 | 6,000 | 1,700 |
| 2001-12-18 | 330 | 340 | 330 | 340 | 15,000 | 1,700 |
| 2001-12-17 | 335 | 335 | 330 | 330 | 5,000 | 1,650 |
| 2001-12-14 | 330 | 335 | 330 | 335 | 36,000 | 1,675 |
| 2001-12-13 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2001-12-12 | 335 | 340 | 330 | 340 | 5,000 | 1,700 |
| 2001-12-11 | 340 | 350 | 340 | 340 | 6,000 | 1,700 |
| 2001-12-10 | 350 | 350 | 345 | 345 | 8,000 | 1,725 |
| 2001-12-07 | 330 | 365 | 330 | 365 | 35,000 | 1,825 |
| 2001-12-06 | 335 | 345 | 330 | 335 | 37,000 | 1,675 |
| 2001-12-05 | 335 | 340 | 335 | 340 | 9,000 | 1,700 |
| 2001-12-04 | 335 | 345 | 330 | 335 | 59,000 | 1,675 |
| 2001-12-03 | 350 | 350 | 335 | 340 | 70,000 | 1,700 |
| 2001-11-30 | 350 | 355 | 350 | 350 | 31,000 | 1,750 |
| 2001-11-29 | 355 | 360 | 350 | 355 | 13,000 | 1,775 |
| 2001-11-28 | 360 | 365 | 355 | 360 | 10,000 | 1,800 |
| 2001-11-27 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2001-11-26 | 360 | 370 | 360 | 370 | 2,000 | 1,850 |
| 2001-11-22 | 365 | 400 | 360 | 370 | 64,000 | 1,850 |
| 2001-11-21 | 355 | 370 | 350 | 360 | 138,000 | 1,800 |
| 2001-11-20 | 370 | 375 | 370 | 370 | 23,000 | 1,850 |
| 2001-11-19 | 375 | 380 | 370 | 375 | 10,000 | 1,875 |
| 2001-11-16 | 390 | 400 | 370 | 375 | 62,000 | 1,875 |
| 2001-11-15 | 410 | 420 | 340 | 400 | 104,000 | 2,000 |
| 2001-11-14 | 460 | 460 | 410 | 420 | 51,000 | 2,100 |
| 2001-11-13 | 450 | 465 | 445 | 445 | 66,000 | 2,225 |
| 2001-11-12 | 405 | 460 | 400 | 455 | 119,000 | 2,275 |
| 2001-11-09 | 425 | 430 | 400 | 405 | 40,000 | 2,025 |
| 2001-11-08 | 449 | 450 | 430 | 430 | 33,000 | 2,150 |
| 2001-11-07 | 440 | 455 | 435 | 445 | 27,000 | 2,225 |
| 2001-11-06 | 440 | 460 | 420 | 430 | 84,000 | 2,150 |
| 2001-11-05 | 450 | 460 | 430 | 440 | 101,000 | 2,200 |
| 2001-11-02 | 410 | 465 | 395 | 445 | 96,000 | 2,225 |
| 2001-11-01 | 390 | 400 | 385 | 400 | 19,000 | 2,000 |
| 2001-10-31 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2001-10-30 | 395 | 395 | 385 | 395 | 4,000 | 1,975 |
| 2001-10-29 | 410 | 410 | 390 | 395 | 40,000 | 1,975 |
| 2001-10-26 | 425 | 425 | 410 | 415 | 18,000 | 2,075 |
| 2001-10-25 | 425 | 460 | 420 | 435 | 54,000 | 2,175 |
| 2001-10-24 | 420 | 425 | 415 | 420 | 35,000 | 2,100 |
| 2001-10-23 | 400 | 420 | 400 | 420 | 58,000 | 2,100 |
| 2001-10-22 | 420 | 420 | 400 | 405 | 25,000 | 2,025 |
| 2001-10-19 | 425 | 430 | 410 | 420 | 18,000 | 2,100 |
| 2001-10-18 | 400 | 430 | 400 | 410 | 55,000 | 2,050 |
| 2001-10-17 | 420 | 430 | 395 | 405 | 52,000 | 2,025 |
| 2001-10-16 | 425 | 425 | 400 | 425 | 60,000 | 2,125 |
| 2001-10-15 | 460 | 470 | 420 | 425 | 59,000 | 2,125 |
| 2001-10-12 | 465 | 500 | 435 | 470 | 410,000 | 2,350 |
| 2001-10-11 | 372 | 460 | 372 | 455 | 551,000 | 2,275 |
| 2001-10-10 | 370 | 375 | 365 | 370 | 26,000 | 1,850 |
| 2001-10-05 | 375 | 375 | 365 | 365 | 13,000 | 1,825 |
| 2001-10-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-10-03 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 2001-10-02 | 365 | 365 | 345 | 355 | 36,000 | 1,775 |
| 2001-10-01 | 342 | 365 | 342 | 360 | 39,000 | 1,800 |
| 2001-09-27 | 342 | 350 | 340 | 350 | 10,000 | 1,750 |
| 2001-09-25 | 370 | 410 | 350 | 350 | 60,000 | 1,750 |
| 2001-09-21 | 345 | 365 | 345 | 365 | 22,000 | 1,825 |
| 2001-09-20 | 345 | 350 | 340 | 350 | 31,000 | 1,750 |
| 2001-09-19 | 342 | 350 | 342 | 350 | 6,000 | 1,750 |
| 2001-09-18 | 340 | 345 | 340 | 345 | 14,000 | 1,725 |
| 2001-09-17 | 360 | 360 | 345 | 345 | 16,000 | 1,725 |
| 2001-09-14 | 340 | 360 | 340 | 355 | 13,000 | 1,775 |
| 2001-09-13 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2001-09-12 | 355 | 360 | 315 | 330 | 17,000 | 1,650 |
| 2001-09-11 | 360 | 360 | 355 | 360 | 15,000 | 1,800 |
| 2001-09-10 | 360 | 361 | 360 | 360 | 10,000 | 1,800 |
| 2001-09-06 | 365 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2001-09-05 | 360 | 365 | 360 | 365 | 12,000 | 1,825 |
| 2001-09-04 | 360 | 365 | 355 | 360 | 23,000 | 1,800 |
| 2001-09-03 | 360 | 365 | 360 | 365 | 11,000 | 1,825 |
| 2001-08-31 | 360 | 370 | 360 | 360 | 22,000 | 1,800 |
| 2001-08-30 | 380 | 380 | 365 | 365 | 9,000 | 1,825 |
| 2001-08-29 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 2001-08-28 | 390 | 390 | 385 | 385 | 3,000 | 1,925 |
| 2001-08-27 | 385 | 390 | 380 | 390 | 9,000 | 1,950 |
| 2001-08-24 | 385 | 395 | 385 | 385 | 37,000 | 1,925 |
| 2001-08-23 | 385 | 385 | 385 | 385 | 23,000 | 1,925 |
| 2001-08-22 | 375 | 390 | 375 | 385 | 33,000 | 1,925 |
| 2001-08-21 | 380 | 385 | 380 | 380 | 28,000 | 1,900 |
| 2001-08-20 | 395 | 400 | 375 | 385 | 15,000 | 1,925 |
| 2001-08-17 | 380 | 400 | 380 | 400 | 41,000 | 2,000 |
| 2001-08-16 | 385 | 390 | 380 | 380 | 14,000 | 1,900 |
| 2001-08-15 | 395 | 400 | 390 | 390 | 8,000 | 1,950 |
| 2001-08-14 | 400 | 405 | 400 | 400 | 8,000 | 2,000 |
| 2001-08-13 | 410 | 410 | 400 | 405 | 61,000 | 2,025 |
| 2001-08-10 | 385 | 400 | 385 | 400 | 14,000 | 2,000 |
| 2001-08-09 | 400 | 400 | 390 | 395 | 23,000 | 1,975 |
| 2001-08-08 | 390 | 405 | 385 | 395 | 68,000 | 1,975 |
| 2001-08-07 | 380 | 385 | 380 | 385 | 30,000 | 1,925 |
| 2001-08-06 | 380 | 380 | 375 | 380 | 10,000 | 1,900 |
| 2001-08-03 | 390 | 390 | 370 | 380 | 53,000 | 1,900 |
| 2001-08-02 | 387 | 405 | 380 | 390 | 102,000 | 1,950 |
| 2001-08-01 | 345 | 395 | 345 | 380 | 96,000 | 1,900 |
| 2001-07-31 | 342 | 355 | 330 | 340 | 43,000 | 1,700 |
| 2001-07-30 | 385 | 385 | 345 | 355 | 68,000 | 1,775 |
| 2001-07-27 | 380 | 405 | 370 | 385 | 116,000 | 1,925 |
| 2001-07-26 | 375 | 390 | 370 | 370 | 39,000 | 1,850 |
| 2001-07-25 | 370 | 415 | 370 | 375 | 160,000 | 1,875 |
| 2001-07-24 | 330 | 365 | 328 | 365 | 155,000 | 1,825 |
| 2001-07-23 | 342 | 345 | 320 | 330 | 58,000 | 1,650 |
| 2001-07-19 | 398 | 405 | 335 | 350 | 391,000 | 1,750 |
| 2001-07-18 | 420 | 445 | 380 | 407 | 2,073,000 | 2,035 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
