2700 木徳神糧(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 305 | 325 | 305 | 315 | 102,000 | 1,575 |
| 2002-12-27 | 380 | 380 | 300 | 305 | 136,000 | 1,525 |
| 2002-12-26 | 382 | 382 | 370 | 370 | 7,000 | 1,850 |
| 2002-12-25 | 380 | 385 | 378 | 380 | 42,000 | 1,900 |
| 2002-12-24 | 370 | 390 | 365 | 390 | 114,000 | 1,950 |
| 2002-12-20 | 370 | 370 | 365 | 365 | 288,000 | 1,825 |
| 2002-12-19 | 370 | 370 | 365 | 370 | 13,000 | 1,850 |
| 2002-12-18 | 375 | 375 | 370 | 375 | 127,000 | 1,875 |
| 2002-12-17 | 370 | 375 | 370 | 375 | 5,000 | 1,875 |
| 2002-12-16 | 370 | 370 | 360 | 370 | 264,000 | 1,850 |
| 2002-12-11 | 378 | 378 | 378 | 378 | 24,000 | 1,890 |
| 2002-12-10 | 395 | 400 | 370 | 378 | 35,000 | 1,890 |
| 2002-12-09 | 370 | 370 | 370 | 370 | 60,000 | 1,850 |
| 2002-12-06 | 365 | 380 | 355 | 370 | 6,000 | 1,850 |
| 2002-12-05 | 370 | 370 | 370 | 370 | 67,000 | 1,850 |
| 2002-12-02 | 365 | 370 | 365 | 370 | 3,000 | 1,850 |
| 2002-11-29 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2002-11-28 | 365 | 365 | 365 | 365 | 584,000 | 1,825 |
| 2002-11-25 | 370 | 370 | 345 | 350 | 25,000 | 1,750 |
| 2002-11-22 | 345 | 350 | 345 | 350 | 5,000 | 1,750 |
| 2002-11-21 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2002-11-20 | 345 | 350 | 345 | 350 | 6,000 | 1,750 |
| 2002-11-19 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-11-18 | 365 | 365 | 350 | 350 | 19,000 | 1,750 |
| 2002-11-15 | 365 | 365 | 365 | 365 | 7,000 | 1,825 |
| 2002-11-14 | 360 | 360 | 360 | 360 | 15,000 | 1,800 |
| 2002-11-13 | 360 | 360 | 350 | 360 | 25,000 | 1,800 |
| 2002-11-12 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 2002-11-11 | 355 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2002-11-08 | 360 | 360 | 350 | 350 | 12,000 | 1,750 |
| 2002-11-06 | 360 | 370 | 360 | 365 | 5,000 | 1,825 |
| 2002-11-05 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2002-10-31 | 355 | 362 | 355 | 362 | 4,000 | 1,810 |
| 2002-10-29 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 2002-10-28 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2002-10-25 | 365 | 375 | 365 | 370 | 7,000 | 1,850 |
| 2002-10-24 | 360 | 360 | 360 | 360 | 25,000 | 1,800 |
| 2002-10-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-10-21 | 360 | 375 | 360 | 370 | 4,000 | 1,850 |
| 2002-10-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-10-17 | 355 | 380 | 355 | 375 | 5,000 | 1,875 |
| 2002-10-16 | 370 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2002-10-15 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-10-10 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 2002-10-09 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-10-08 | 380 | 380 | 380 | 380 | 26,000 | 1,900 |
| 2002-10-07 | 380 | 380 | 380 | 380 | 54,000 | 1,900 |
| 2002-10-02 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
| 2002-10-01 | 395 | 395 | 390 | 390 | 3,000 | 1,950 |
| 2002-09-30 | 395 | 400 | 395 | 395 | 13,000 | 1,975 |
| 2002-09-27 | 410 | 415 | 400 | 400 | 7,000 | 2,000 |
| 2002-09-25 | 420 | 425 | 410 | 410 | 16,000 | 2,050 |
| 2002-09-24 | 410 | 430 | 410 | 430 | 14,000 | 2,150 |
| 2002-09-20 | 410 | 415 | 400 | 405 | 12,000 | 2,025 |
| 2002-09-19 | 410 | 430 | 410 | 415 | 11,000 | 2,075 |
| 2002-09-18 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2002-09-17 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 2002-09-13 | 395 | 400 | 395 | 400 | 6,000 | 2,000 |
| 2002-09-12 | 400 | 400 | 395 | 395 | 8,000 | 1,975 |
| 2002-09-11 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 2002-09-10 | 410 | 410 | 401 | 402 | 18,000 | 2,010 |
| 2002-09-09 | 410 | 410 | 408 | 410 | 12,000 | 2,050 |
| 2002-09-06 | 405 | 410 | 405 | 410 | 14,000 | 2,050 |
| 2002-09-05 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 2002-09-04 | 410 | 415 | 410 | 410 | 17,000 | 2,050 |
| 2002-09-03 | 410 | 415 | 405 | 415 | 21,000 | 2,075 |
| 2002-09-02 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-08-28 | 402 | 402 | 400 | 401 | 10,000 | 2,005 |
| 2002-08-27 | 402 | 410 | 402 | 405 | 7,000 | 2,025 |
| 2002-08-26 | 420 | 425 | 410 | 410 | 8,000 | 2,050 |
| 2002-08-23 | 410 | 425 | 405 | 423 | 18,000 | 2,115 |
| 2002-08-22 | 395 | 410 | 395 | 400 | 7,000 | 2,000 |
| 2002-08-21 | 400 | 400 | 385 | 400 | 24,000 | 2,000 |
| 2002-08-20 | 415 | 415 | 405 | 405 | 4,000 | 2,025 |
| 2002-08-19 | 424 | 424 | 410 | 410 | 7,000 | 2,050 |
| 2002-08-16 | 405 | 420 | 405 | 420 | 39,000 | 2,100 |
| 2002-08-15 | 439 | 440 | 400 | 415 | 53,000 | 2,075 |
| 2002-08-14 | 410 | 445 | 405 | 439 | 139,000 | 2,195 |
| 2002-08-13 | 390 | 410 | 390 | 405 | 60,000 | 2,025 |
| 2002-08-12 | 385 | 390 | 380 | 390 | 20,000 | 1,950 |
| 2002-08-09 | 385 | 385 | 375 | 380 | 29,000 | 1,900 |
| 2002-08-08 | 380 | 385 | 379 | 380 | 12,000 | 1,900 |
| 2002-08-07 | 380 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2002-08-06 | 375 | 380 | 375 | 380 | 43,000 | 1,900 |
| 2002-08-05 | 380 | 380 | 375 | 375 | 5,000 | 1,875 |
| 2002-08-02 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-08-01 | 365 | 370 | 360 | 370 | 5,000 | 1,850 |
| 2002-07-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-07-30 | 370 | 375 | 370 | 375 | 6,000 | 1,875 |
| 2002-07-29 | 370 | 370 | 360 | 370 | 11,000 | 1,850 |
| 2002-07-26 | 370 | 370 | 360 | 370 | 17,000 | 1,850 |
| 2002-07-25 | 350 | 375 | 350 | 370 | 12,000 | 1,850 |
| 2002-07-24 | 370 | 370 | 340 | 350 | 37,000 | 1,750 |
| 2002-07-23 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2002-07-22 | 365 | 370 | 365 | 370 | 10,000 | 1,850 |
| 2002-07-19 | 355 | 365 | 355 | 365 | 6,000 | 1,825 |
| 2002-07-18 | 350 | 355 | 350 | 355 | 21,000 | 1,775 |
| 2002-07-17 | 360 | 370 | 345 | 350 | 30,000 | 1,750 |
| 2002-07-16 | 370 | 375 | 368 | 370 | 8,000 | 1,850 |
| 2002-07-15 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2002-07-11 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 2002-07-10 | 360 | 360 | 350 | 360 | 14,000 | 1,800 |
| 2002-07-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-07-08 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-07-05 | 380 | 385 | 370 | 375 | 22,000 | 1,875 |
| 2002-07-04 | 365 | 395 | 365 | 380 | 92,000 | 1,900 |
| 2002-07-03 | 365 | 365 | 360 | 360 | 12,000 | 1,800 |
| 2002-07-02 | 365 | 365 | 360 | 360 | 3,000 | 1,800 |
| 2002-07-01 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2002-06-28 | 360 | 365 | 360 | 365 | 8,000 | 1,825 |
| 2002-06-27 | 360 | 365 | 356 | 360 | 22,000 | 1,800 |
| 2002-06-26 | 370 | 370 | 355 | 360 | 3,000 | 1,800 |
| 2002-06-25 | 350 | 370 | 350 | 360 | 20,000 | 1,800 |
| 2002-06-24 | 350 | 355 | 350 | 350 | 3,000 | 1,750 |
| 2002-06-17 | 350 | 350 | 345 | 350 | 5,000 | 1,750 |
| 2002-06-14 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2002-06-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-06-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-06-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-06-10 | 355 | 355 | 350 | 355 | 4,000 | 1,775 |
| 2002-06-07 | 360 | 360 | 358 | 358 | 2,000 | 1,790 |
| 2002-06-06 | 355 | 360 | 355 | 360 | 9,000 | 1,800 |
| 2002-06-05 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-06-04 | 350 | 360 | 350 | 355 | 4,000 | 1,775 |
| 2002-06-03 | 360 | 360 | 350 | 360 | 2,000 | 1,800 |
| 2002-05-30 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2002-05-29 | 365 | 365 | 360 | 365 | 8,000 | 1,825 |
| 2002-05-24 | 365 | 370 | 355 | 370 | 15,000 | 1,850 |
| 2002-05-23 | 360 | 365 | 360 | 360 | 4,000 | 1,800 |
| 2002-05-22 | 375 | 375 | 350 | 350 | 18,000 | 1,750 |
| 2002-05-21 | 355 | 375 | 350 | 370 | 24,000 | 1,850 |
| 2002-05-20 | 345 | 348 | 340 | 348 | 5,000 | 1,740 |
| 2002-05-17 | 334 | 338 | 330 | 335 | 8,000 | 1,675 |
| 2002-05-16 | 328 | 333 | 328 | 330 | 4,000 | 1,650 |
| 2002-05-14 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2002-05-10 | 333 | 333 | 328 | 328 | 33,000 | 1,640 |
| 2002-05-09 | 330 | 330 | 328 | 330 | 2,000 | 1,650 |
| 2002-05-08 | 325 | 330 | 325 | 328 | 37,000 | 1,640 |
| 2002-05-07 | 333 | 340 | 330 | 330 | 15,000 | 1,650 |
| 2002-05-02 | 335 | 340 | 335 | 337 | 3,000 | 1,685 |
| 2002-05-01 | 340 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2002-04-30 | 335 | 338 | 335 | 338 | 3,000 | 1,690 |
| 2002-04-26 | 335 | 340 | 335 | 340 | 7,000 | 1,700 |
| 2002-04-25 | 335 | 340 | 331 | 335 | 21,000 | 1,675 |
| 2002-04-24 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 2002-04-23 | 335 | 340 | 335 | 335 | 6,000 | 1,675 |
| 2002-04-19 | 335 | 340 | 330 | 335 | 12,000 | 1,675 |
| 2002-04-18 | 330 | 335 | 330 | 335 | 10,000 | 1,675 |
| 2002-04-17 | 340 | 340 | 330 | 330 | 2,000 | 1,650 |
| 2002-04-15 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
| 2002-04-12 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2002-04-11 | 335 | 335 | 330 | 330 | 16,000 | 1,650 |
| 2002-04-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-04-09 | 335 | 345 | 335 | 335 | 12,000 | 1,675 |
| 2002-04-08 | 350 | 358 | 345 | 345 | 5,000 | 1,725 |
| 2002-04-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-04-04 | 340 | 344 | 340 | 344 | 2,000 | 1,720 |
| 2002-04-01 | 340 | 350 | 340 | 340 | 3,000 | 1,700 |
| 2002-03-29 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2002-03-27 | 360 | 360 | 330 | 340 | 15,000 | 1,700 |
| 2002-03-26 | 345 | 360 | 340 | 360 | 9,000 | 1,800 |
| 2002-03-25 | 340 | 340 | 335 | 340 | 28,000 | 1,700 |
| 2002-03-22 | 335 | 335 | 330 | 335 | 11,000 | 1,675 |
| 2002-03-20 | 330 | 330 | 325 | 330 | 17,000 | 1,650 |
| 2002-03-19 | 325 | 330 | 325 | 330 | 12,000 | 1,650 |
| 2002-03-18 | 340 | 340 | 325 | 330 | 7,000 | 1,650 |
| 2002-03-15 | 330 | 340 | 320 | 330 | 25,000 | 1,650 |
| 2002-03-14 | 345 | 350 | 330 | 335 | 8,000 | 1,675 |
| 2002-03-13 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2002-03-12 | 335 | 345 | 335 | 345 | 4,000 | 1,725 |
| 2002-03-11 | 336 | 340 | 336 | 336 | 3,000 | 1,680 |
| 2002-03-08 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 2002-03-05 | 333 | 340 | 333 | 335 | 7,000 | 1,675 |
| 2002-03-04 | 340 | 340 | 330 | 330 | 24,000 | 1,650 |
| 2002-03-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-02-28 | 335 | 335 | 330 | 335 | 8,000 | 1,675 |
| 2002-02-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2002-02-26 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-02-25 | 330 | 335 | 330 | 335 | 8,000 | 1,675 |
| 2002-02-22 | 335 | 335 | 330 | 330 | 10,000 | 1,650 |
| 2002-02-21 | 335 | 335 | 330 | 330 | 14,000 | 1,650 |
| 2002-02-20 | 340 | 340 | 330 | 330 | 8,000 | 1,650 |
| 2002-02-19 | 330 | 340 | 325 | 340 | 7,000 | 1,700 |
| 2002-02-18 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
| 2002-02-15 | 355 | 365 | 340 | 340 | 5,000 | 1,700 |
| 2002-02-13 | 340 | 350 | 340 | 340 | 7,000 | 1,700 |
| 2002-02-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-02-08 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2002-02-07 | 325 | 330 | 325 | 325 | 11,000 | 1,625 |
| 2002-02-06 | 330 | 335 | 325 | 325 | 6,000 | 1,625 |
| 2002-02-05 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-02-04 | 335 | 345 | 335 | 340 | 5,000 | 1,700 |
| 2002-02-01 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-01-31 | 335 | 340 | 335 | 340 | 30,000 | 1,700 |
| 2002-01-30 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2002-01-29 | 340 | 340 | 340 | 340 | 10,000 | 1,700 |
| 2002-01-28 | 340 | 345 | 340 | 340 | 28,000 | 1,700 |
| 2002-01-25 | 358 | 358 | 330 | 350 | 41,000 | 1,750 |
| 2002-01-24 | 340 | 340 | 335 | 340 | 11,000 | 1,700 |
| 2002-01-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-01-22 | 345 | 350 | 340 | 340 | 8,000 | 1,700 |
| 2002-01-21 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-01-18 | 335 | 343 | 330 | 335 | 34,000 | 1,675 |
| 2002-01-17 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 2002-01-16 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2002-01-15 | 350 | 360 | 340 | 350 | 11,000 | 1,750 |
| 2002-01-11 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-01-10 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
| 2002-01-09 | 365 | 370 | 365 | 370 | 9,000 | 1,850 |
| 2002-01-08 | 370 | 370 | 360 | 365 | 20,000 | 1,825 |
| 2002-01-07 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 2002-01-04 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
