2700 木徳神糧(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2003-12-25 | 341 | 350 | 340 | 350 | 6,000 | 1,750 |
| 2003-12-24 | 340 | 345 | 340 | 341 | 4,000 | 1,705 |
| 2003-12-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-12-17 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-12-16 | 340 | 340 | 330 | 330 | 2,000 | 1,650 |
| 2003-12-15 | 360 | 360 | 330 | 330 | 8,000 | 1,650 |
| 2003-12-09 | 330 | 369 | 330 | 355 | 22,000 | 1,775 |
| 2003-12-05 | 340 | 340 | 310 | 319 | 22,000 | 1,595 |
| 2003-12-04 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2003-12-03 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2003-12-02 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2003-12-01 | 340 | 340 | 336 | 340 | 10,000 | 1,700 |
| 2003-11-25 | 365 | 390 | 340 | 340 | 9,000 | 1,700 |
| 2003-11-20 | 350 | 350 | 335 | 340 | 10,000 | 1,700 |
| 2003-11-19 | 345 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2003-11-18 | 340 | 355 | 340 | 355 | 2,000 | 1,775 |
| 2003-11-17 | 350 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2003-11-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-11-11 | 345 | 350 | 330 | 340 | 18,000 | 1,700 |
| 2003-11-04 | 360 | 360 | 345 | 350 | 4,000 | 1,750 |
| 2003-10-31 | 370 | 370 | 350 | 350 | 3,000 | 1,750 |
| 2003-10-30 | 355 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2003-10-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-10-27 | 370 | 380 | 370 | 380 | 3,000 | 1,900 |
| 2003-10-24 | 346 | 380 | 346 | 348 | 8,000 | 1,740 |
| 2003-10-23 | 345 | 350 | 345 | 348 | 6,000 | 1,740 |
| 2003-10-21 | 350 | 355 | 350 | 350 | 7,000 | 1,750 |
| 2003-10-20 | 350 | 351 | 350 | 350 | 11,000 | 1,750 |
| 2003-10-17 | 365 | 365 | 355 | 355 | 2,000 | 1,775 |
| 2003-10-16 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 2003-10-15 | 355 | 355 | 335 | 350 | 4,000 | 1,750 |
| 2003-10-14 | 352 | 352 | 348 | 348 | 9,000 | 1,740 |
| 2003-10-10 | 340 | 350 | 335 | 350 | 6,000 | 1,750 |
| 2003-10-08 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 2003-10-07 | 370 | 370 | 350 | 350 | 13,000 | 1,750 |
| 2003-10-06 | 385 | 390 | 355 | 370 | 20,000 | 1,850 |
| 2003-10-03 | 398 | 398 | 390 | 390 | 11,000 | 1,950 |
| 2003-10-01 | 385 | 395 | 385 | 395 | 18,000 | 1,975 |
| 2003-09-30 | 390 | 398 | 390 | 398 | 6,000 | 1,990 |
| 2003-09-26 | 410 | 410 | 395 | 395 | 6,000 | 1,975 |
| 2003-09-25 | 390 | 421 | 375 | 396 | 21,000 | 1,980 |
| 2003-09-24 | 415 | 425 | 410 | 425 | 19,000 | 2,125 |
| 2003-09-22 | 403 | 410 | 403 | 410 | 23,000 | 2,050 |
| 2003-09-19 | 408 | 408 | 399 | 405 | 5,000 | 2,025 |
| 2003-09-18 | 400 | 405 | 398 | 400 | 25,000 | 2,000 |
| 2003-09-17 | 395 | 405 | 395 | 400 | 12,000 | 2,000 |
| 2003-09-16 | 396 | 409 | 396 | 398 | 6,000 | 1,990 |
| 2003-09-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2003-09-11 | 400 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2003-09-10 | 395 | 400 | 380 | 400 | 40,000 | 2,000 |
| 2003-09-09 | 412 | 412 | 400 | 400 | 10,000 | 2,000 |
| 2003-09-08 | 410 | 420 | 402 | 402 | 13,000 | 2,010 |
| 2003-09-05 | 394 | 405 | 394 | 405 | 19,000 | 2,025 |
| 2003-09-04 | 410 | 410 | 395 | 395 | 20,000 | 1,975 |
| 2003-09-03 | 400 | 400 | 395 | 400 | 11,000 | 2,000 |
| 2003-09-02 | 410 | 410 | 395 | 400 | 11,000 | 2,000 |
| 2003-09-01 | 400 | 410 | 400 | 400 | 32,000 | 2,000 |
| 2003-08-29 | 410 | 420 | 400 | 405 | 18,000 | 2,025 |
| 2003-08-28 | 424 | 425 | 400 | 400 | 23,000 | 2,000 |
| 2003-08-27 | 412 | 430 | 407 | 410 | 90,000 | 2,050 |
| 2003-08-26 | 410 | 410 | 395 | 410 | 8,000 | 2,050 |
| 2003-08-25 | 405 | 415 | 400 | 410 | 16,000 | 2,050 |
| 2003-08-22 | 400 | 410 | 400 | 408 | 14,000 | 2,040 |
| 2003-08-21 | 406 | 410 | 405 | 406 | 7,000 | 2,030 |
| 2003-08-20 | 405 | 415 | 400 | 406 | 26,000 | 2,030 |
| 2003-08-19 | 469 | 485 | 405 | 406 | 132,000 | 2,030 |
| 2003-08-18 | 434 | 465 | 431 | 465 | 131,000 | 2,325 |
| 2003-08-15 | 390 | 405 | 390 | 400 | 32,000 | 2,000 |
| 2003-08-14 | 375 | 390 | 375 | 390 | 42,000 | 1,950 |
| 2003-08-13 | 370 | 385 | 370 | 380 | 22,000 | 1,900 |
| 2003-08-12 | 360 | 400 | 360 | 380 | 22,000 | 1,900 |
| 2003-08-11 | 340 | 360 | 340 | 360 | 3,000 | 1,800 |
| 2003-08-08 | 364 | 365 | 340 | 346 | 8,000 | 1,730 |
| 2003-08-07 | 345 | 375 | 345 | 370 | 37,000 | 1,850 |
| 2003-08-05 | 345 | 350 | 345 | 345 | 13,000 | 1,725 |
| 2003-08-04 | 340 | 350 | 340 | 345 | 9,000 | 1,725 |
| 2003-08-01 | 350 | 350 | 345 | 345 | 6,000 | 1,725 |
| 2003-07-31 | 347 | 350 | 345 | 345 | 8,000 | 1,725 |
| 2003-07-29 | 345 | 345 | 343 | 343 | 2,000 | 1,715 |
| 2003-07-28 | 350 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2003-07-25 | 336 | 350 | 336 | 345 | 11,000 | 1,725 |
| 2003-07-23 | 345 | 345 | 340 | 340 | 12,000 | 1,700 |
| 2003-07-22 | 340 | 341 | 340 | 341 | 5,000 | 1,705 |
| 2003-07-18 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2003-07-15 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2003-07-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-07-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-07-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-07-08 | 360 | 370 | 330 | 330 | 21,000 | 1,650 |
| 2003-07-07 | 315 | 321 | 315 | 320 | 4,000 | 1,600 |
| 2003-07-03 | 320 | 325 | 320 | 320 | 3,000 | 1,600 |
| 2003-07-02 | 315 | 315 | 307 | 310 | 9,000 | 1,550 |
| 2003-06-25 | 310 | 310 | 305 | 309 | 8,000 | 1,545 |
| 2003-06-23 | 305 | 310 | 305 | 305 | 5,000 | 1,525 |
| 2003-06-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-06-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-06-16 | 300 | 301 | 296 | 296 | 3,000 | 1,480 |
| 2003-06-11 | 300 | 305 | 300 | 305 | 7,000 | 1,525 |
| 2003-06-10 | 305 | 305 | 300 | 300 | 6,000 | 1,500 |
| 2003-06-09 | 300 | 305 | 299 | 305 | 8,000 | 1,525 |
| 2003-06-06 | 300 | 300 | 295 | 298 | 5,000 | 1,490 |
| 2003-06-05 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-06-04 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2003-06-03 | 287 | 298 | 287 | 290 | 17,000 | 1,450 |
| 2003-05-29 | 290 | 290 | 285 | 290 | 7,000 | 1,450 |
| 2003-05-28 | 291 | 295 | 285 | 290 | 65,000 | 1,450 |
| 2003-05-27 | 296 | 298 | 295 | 298 | 24,000 | 1,490 |
| 2003-05-26 | 300 | 300 | 296 | 296 | 35,000 | 1,480 |
| 2003-05-23 | 300 | 305 | 297 | 298 | 15,000 | 1,490 |
| 2003-05-22 | 295 | 300 | 295 | 298 | 10,000 | 1,490 |
| 2003-05-21 | 305 | 305 | 300 | 305 | 9,000 | 1,525 |
| 2003-05-20 | 310 | 315 | 306 | 310 | 8,000 | 1,550 |
| 2003-05-16 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-15 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2003-05-09 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-05-08 | 298 | 300 | 295 | 300 | 6,000 | 1,500 |
| 2003-05-06 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-05-02 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2003-05-01 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2003-04-28 | 309 | 309 | 308 | 308 | 2,000 | 1,540 |
| 2003-04-25 | 315 | 315 | 313 | 313 | 8,000 | 1,565 |
| 2003-04-24 | 295 | 305 | 295 | 305 | 2,000 | 1,525 |
| 2003-04-23 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-04-22 | 300 | 300 | 300 | 300 | 14,000 | 1,500 |
| 2003-04-21 | 300 | 305 | 300 | 300 | 42,000 | 1,500 |
| 2003-04-18 | 305 | 305 | 300 | 300 | 18,000 | 1,500 |
| 2003-04-15 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2003-04-14 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2003-04-10 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2003-04-09 | 300 | 300 | 295 | 300 | 9,000 | 1,500 |
| 2003-04-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-04-03 | 300 | 300 | 290 | 295 | 7,000 | 1,475 |
| 2003-04-02 | 305 | 310 | 300 | 300 | 24,000 | 1,500 |
| 2003-04-01 | 310 | 312 | 305 | 305 | 6,000 | 1,525 |
| 2003-03-31 | 315 | 320 | 315 | 315 | 7,000 | 1,575 |
| 2003-03-27 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2003-03-26 | 330 | 330 | 315 | 315 | 5,000 | 1,575 |
| 2003-03-25 | 340 | 355 | 340 | 355 | 12,000 | 1,775 |
| 2003-03-24 | 330 | 345 | 320 | 345 | 14,000 | 1,725 |
| 2003-03-20 | 370 | 370 | 360 | 365 | 7,000 | 1,825 |
| 2003-03-19 | 345 | 360 | 340 | 340 | 18,000 | 1,700 |
| 2003-03-18 | 390 | 390 | 370 | 370 | 4,000 | 1,850 |
| 2003-03-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2003-03-14 | 362 | 362 | 355 | 355 | 6,000 | 1,775 |
| 2003-03-12 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2003-03-05 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
| 2003-02-28 | 350 | 360 | 350 | 360 | 9,000 | 1,800 |
| 2003-02-27 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 2003-02-25 | 350 | 365 | 350 | 360 | 11,000 | 1,800 |
| 2003-02-24 | 350 | 360 | 350 | 355 | 3,000 | 1,775 |
| 2003-02-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-02-20 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2003-02-19 | 350 | 350 | 345 | 345 | 7,000 | 1,725 |
| 2003-02-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-02-17 | 350 | 350 | 340 | 345 | 6,000 | 1,725 |
| 2003-02-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-02-12 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-02-10 | 345 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2003-02-07 | 340 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2003-02-06 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2003-02-05 | 345 | 345 | 340 | 340 | 7,000 | 1,700 |
| 2003-02-04 | 345 | 345 | 340 | 345 | 10,000 | 1,725 |
| 2003-02-03 | 350 | 350 | 340 | 340 | 5,000 | 1,700 |
| 2003-01-31 | 345 | 345 | 340 | 341 | 5,000 | 1,705 |
| 2003-01-28 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2003-01-27 | 340 | 350 | 340 | 350 | 3,000 | 1,750 |
| 2003-01-24 | 340 | 350 | 335 | 340 | 22,000 | 1,700 |
| 2003-01-23 | 335 | 340 | 335 | 335 | 7,000 | 1,675 |
| 2003-01-22 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-01-21 | 340 | 345 | 340 | 345 | 6,000 | 1,725 |
| 2003-01-17 | 340 | 345 | 340 | 345 | 6,000 | 1,725 |
| 2003-01-16 | 330 | 340 | 330 | 340 | 7,000 | 1,700 |
| 2003-01-14 | 335 | 340 | 320 | 335 | 16,000 | 1,675 |
| 2003-01-10 | 335 | 335 | 330 | 335 | 11,000 | 1,675 |
| 2003-01-09 | 335 | 335 | 330 | 335 | 8,000 | 1,675 |
| 2003-01-08 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2003-01-07 | 330 | 330 | 325 | 330 | 16,000 | 1,650 |
| 2003-01-06 | 330 | 350 | 325 | 340 | 11,000 | 1,700 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
