2700 木徳神糧(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2004-12-29 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2004-12-27 | 341 | 341 | 330 | 331 | 7,000 | 1,655 |
| 2004-12-24 | 332 | 345 | 332 | 345 | 29,000 | 1,725 |
| 2004-12-22 | 345 | 346 | 345 | 346 | 3,000 | 1,730 |
| 2004-12-21 | 346 | 346 | 345 | 345 | 4,000 | 1,725 |
| 2004-12-20 | 345 | 346 | 345 | 345 | 5,000 | 1,725 |
| 2004-12-16 | 352 | 352 | 350 | 350 | 8,000 | 1,750 |
| 2004-12-15 | 352 | 353 | 350 | 350 | 9,000 | 1,750 |
| 2004-12-14 | 360 | 383 | 350 | 350 | 37,000 | 1,750 |
| 2004-12-13 | 343 | 343 | 342 | 343 | 7,000 | 1,715 |
| 2004-12-10 | 343 | 344 | 342 | 344 | 23,000 | 1,720 |
| 2004-12-09 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2004-12-08 | 340 | 344 | 340 | 344 | 17,000 | 1,720 |
| 2004-12-07 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2004-12-06 | 335 | 342 | 335 | 342 | 10,000 | 1,710 |
| 2004-12-03 | 331 | 331 | 330 | 331 | 10,000 | 1,655 |
| 2004-12-02 | 330 | 340 | 330 | 340 | 6,000 | 1,700 |
| 2004-12-01 | 330 | 331 | 330 | 330 | 10,000 | 1,650 |
| 2004-11-30 | 334 | 334 | 331 | 331 | 6,000 | 1,655 |
| 2004-11-29 | 338 | 340 | 334 | 334 | 6,000 | 1,670 |
| 2004-11-26 | 335 | 335 | 333 | 333 | 2,000 | 1,665 |
| 2004-11-25 | 335 | 336 | 335 | 335 | 7,000 | 1,675 |
| 2004-11-24 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2004-11-22 | 335 | 335 | 331 | 335 | 5,000 | 1,675 |
| 2004-11-18 | 339 | 340 | 335 | 335 | 4,000 | 1,675 |
| 2004-11-17 | 335 | 336 | 335 | 336 | 2,000 | 1,680 |
| 2004-11-16 | 330 | 340 | 330 | 340 | 9,000 | 1,700 |
| 2004-11-15 | 355 | 355 | 325 | 325 | 25,000 | 1,625 |
| 2004-11-12 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2004-11-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-11-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-11-05 | 364 | 364 | 360 | 360 | 2,000 | 1,800 |
| 2004-11-02 | 359 | 365 | 359 | 363 | 7,000 | 1,815 |
| 2004-10-29 | 355 | 355 | 354 | 354 | 3,000 | 1,770 |
| 2004-10-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-10-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2004-10-25 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2004-10-21 | 350 | 356 | 350 | 355 | 4,000 | 1,775 |
| 2004-10-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-10-18 | 352 | 353 | 348 | 350 | 12,000 | 1,750 |
| 2004-10-14 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2004-10-13 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2004-10-12 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2004-10-07 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2004-10-06 | 362 | 362 | 360 | 360 | 2,000 | 1,800 |
| 2004-10-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-10-04 | 364 | 365 | 360 | 365 | 6,000 | 1,825 |
| 2004-10-01 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2004-09-30 | 364 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2004-09-29 | 360 | 364 | 360 | 364 | 5,000 | 1,820 |
| 2004-09-28 | 369 | 369 | 368 | 368 | 2,000 | 1,840 |
| 2004-09-27 | 366 | 373 | 365 | 369 | 5,000 | 1,845 |
| 2004-09-24 | 379 | 380 | 364 | 380 | 31,000 | 1,900 |
| 2004-09-22 | 380 | 384 | 380 | 380 | 3,000 | 1,900 |
| 2004-09-21 | 385 | 386 | 380 | 380 | 13,000 | 1,900 |
| 2004-09-17 | 386 | 386 | 385 | 385 | 9,000 | 1,925 |
| 2004-09-16 | 380 | 382 | 380 | 380 | 5,000 | 1,900 |
| 2004-09-15 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
| 2004-09-14 | 380 | 380 | 377 | 377 | 11,000 | 1,885 |
| 2004-09-09 | 380 | 380 | 375 | 375 | 4,000 | 1,875 |
| 2004-09-08 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 2004-09-07 | 385 | 385 | 380 | 382 | 16,000 | 1,910 |
| 2004-09-06 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-09-03 | 379 | 382 | 379 | 380 | 7,000 | 1,900 |
| 2004-09-02 | 379 | 380 | 379 | 380 | 7,000 | 1,900 |
| 2004-09-01 | 375 | 375 | 371 | 375 | 5,000 | 1,875 |
| 2004-08-31 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-08-30 | 375 | 376 | 370 | 370 | 12,000 | 1,850 |
| 2004-08-27 | 370 | 375 | 370 | 375 | 4,000 | 1,875 |
| 2004-08-26 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2004-08-25 | 361 | 375 | 360 | 375 | 16,000 | 1,875 |
| 2004-08-23 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2004-08-20 | 367 | 369 | 367 | 367 | 4,000 | 1,835 |
| 2004-08-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-08-17 | 371 | 371 | 370 | 370 | 4,000 | 1,850 |
| 2004-08-16 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 2004-08-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-08-11 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2004-08-10 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 2004-08-09 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 2004-08-04 | 365 | 365 | 365 | 365 | 8,000 | 1,825 |
| 2004-08-03 | 371 | 380 | 371 | 380 | 4,000 | 1,900 |
| 2004-08-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-07-30 | 371 | 371 | 360 | 360 | 6,000 | 1,800 |
| 2004-07-29 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2004-07-28 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2004-07-27 | 382 | 382 | 378 | 378 | 2,000 | 1,890 |
| 2004-07-26 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2004-07-23 | 369 | 375 | 369 | 375 | 12,000 | 1,875 |
| 2004-07-20 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 2004-07-16 | 389 | 389 | 385 | 385 | 2,000 | 1,925 |
| 2004-07-15 | 375 | 385 | 375 | 385 | 2,000 | 1,925 |
| 2004-07-13 | 380 | 389 | 380 | 385 | 19,000 | 1,925 |
| 2004-07-12 | 366 | 389 | 366 | 375 | 10,000 | 1,875 |
| 2004-07-07 | 358 | 366 | 358 | 366 | 6,000 | 1,830 |
| 2004-07-06 | 361 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2004-07-02 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
| 2004-07-01 | 355 | 370 | 354 | 355 | 14,000 | 1,775 |
| 2004-06-30 | 359 | 360 | 355 | 355 | 18,000 | 1,775 |
| 2004-06-29 | 356 | 359 | 355 | 356 | 6,000 | 1,780 |
| 2004-06-25 | 351 | 365 | 351 | 360 | 50,000 | 1,800 |
| 2004-06-24 | 366 | 370 | 366 | 370 | 2,000 | 1,850 |
| 2004-06-23 | 364 | 370 | 364 | 370 | 5,000 | 1,850 |
| 2004-06-21 | 372 | 380 | 370 | 370 | 19,000 | 1,850 |
| 2004-06-18 | 365 | 372 | 365 | 372 | 8,000 | 1,860 |
| 2004-06-17 | 370 | 375 | 370 | 372 | 5,000 | 1,860 |
| 2004-06-16 | 380 | 380 | 370 | 370 | 5,000 | 1,850 |
| 2004-06-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-06-14 | 366 | 370 | 365 | 366 | 4,000 | 1,830 |
| 2004-06-11 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-06-10 | 370 | 374 | 364 | 364 | 17,000 | 1,820 |
| 2004-06-08 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 2004-06-04 | 364 | 379 | 360 | 364 | 9,000 | 1,820 |
| 2004-06-02 | 378 | 379 | 364 | 365 | 6,000 | 1,825 |
| 2004-06-01 | 367 | 368 | 364 | 365 | 4,000 | 1,825 |
| 2004-05-25 | 381 | 381 | 377 | 377 | 5,000 | 1,885 |
| 2004-05-24 | 362 | 365 | 362 | 362 | 3,000 | 1,810 |
| 2004-05-19 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 2004-05-18 | 360 | 363 | 360 | 361 | 4,000 | 1,805 |
| 2004-05-17 | 361 | 365 | 361 | 365 | 4,000 | 1,825 |
| 2004-05-14 | 369 | 370 | 369 | 370 | 6,000 | 1,850 |
| 2004-05-13 | 380 | 380 | 370 | 370 | 2,000 | 1,850 |
| 2004-05-12 | 384 | 386 | 383 | 385 | 14,000 | 1,925 |
| 2004-05-11 | 380 | 383 | 380 | 380 | 3,000 | 1,900 |
| 2004-05-10 | 381 | 385 | 380 | 380 | 5,000 | 1,900 |
| 2004-05-07 | 389 | 394 | 380 | 385 | 6,000 | 1,925 |
| 2004-05-06 | 384 | 390 | 380 | 390 | 16,000 | 1,950 |
| 2004-04-30 | 381 | 385 | 381 | 385 | 2,000 | 1,925 |
| 2004-04-27 | 388 | 388 | 385 | 385 | 2,000 | 1,925 |
| 2004-04-26 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2004-04-23 | 380 | 400 | 375 | 385 | 10,000 | 1,925 |
| 2004-04-21 | 365 | 370 | 365 | 370 | 3,000 | 1,850 |
| 2004-04-20 | 370 | 370 | 365 | 370 | 6,000 | 1,850 |
| 2004-04-19 | 370 | 370 | 360 | 365 | 26,000 | 1,825 |
| 2004-04-15 | 370 | 380 | 370 | 370 | 3,000 | 1,850 |
| 2004-04-14 | 365 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2004-04-13 | 360 | 365 | 360 | 365 | 7,000 | 1,825 |
| 2004-04-12 | 380 | 380 | 365 | 365 | 9,000 | 1,825 |
| 2004-04-09 | 365 | 380 | 365 | 380 | 3,000 | 1,900 |
| 2004-04-08 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-04-07 | 380 | 381 | 360 | 380 | 11,000 | 1,900 |
| 2004-04-06 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2004-04-05 | 390 | 390 | 385 | 390 | 10,000 | 1,950 |
| 2004-04-02 | 397 | 398 | 390 | 390 | 13,000 | 1,950 |
| 2004-04-01 | 380 | 390 | 380 | 390 | 8,000 | 1,950 |
| 2004-03-31 | 365 | 365 | 362 | 363 | 6,000 | 1,815 |
| 2004-03-30 | 365 | 375 | 350 | 362 | 24,000 | 1,810 |
| 2004-03-29 | 396 | 396 | 375 | 380 | 6,000 | 1,900 |
| 2004-03-26 | 394 | 397 | 390 | 395 | 11,000 | 1,975 |
| 2004-03-25 | 400 | 410 | 400 | 401 | 25,000 | 2,005 |
| 2004-03-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-03-23 | 400 | 404 | 390 | 390 | 16,000 | 1,950 |
| 2004-03-22 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 2004-03-19 | 390 | 392 | 390 | 390 | 5,000 | 1,950 |
| 2004-03-18 | 388 | 400 | 388 | 390 | 36,000 | 1,950 |
| 2004-03-17 | 386 | 390 | 386 | 390 | 5,000 | 1,950 |
| 2004-03-16 | 385 | 387 | 385 | 387 | 9,000 | 1,935 |
| 2004-03-15 | 385 | 390 | 385 | 386 | 8,000 | 1,930 |
| 2004-03-12 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2004-03-11 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2004-03-10 | 385 | 390 | 380 | 385 | 13,000 | 1,925 |
| 2004-03-09 | 376 | 385 | 376 | 385 | 20,000 | 1,925 |
| 2004-03-08 | 375 | 385 | 375 | 380 | 12,000 | 1,900 |
| 2004-03-05 | 376 | 376 | 375 | 376 | 22,000 | 1,880 |
| 2004-03-04 | 370 | 375 | 370 | 375 | 14,000 | 1,875 |
| 2004-03-03 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2004-03-01 | 355 | 370 | 355 | 370 | 7,000 | 1,850 |
| 2004-02-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-02-26 | 352 | 365 | 350 | 365 | 8,000 | 1,825 |
| 2004-02-25 | 345 | 360 | 345 | 352 | 20,000 | 1,760 |
| 2004-02-24 | 367 | 375 | 367 | 370 | 9,000 | 1,850 |
| 2004-02-23 | 375 | 378 | 370 | 375 | 12,000 | 1,875 |
| 2004-02-20 | 375 | 378 | 375 | 378 | 7,000 | 1,890 |
| 2004-02-19 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2004-02-17 | 380 | 380 | 375 | 375 | 3,000 | 1,875 |
| 2004-02-16 | 380 | 380 | 370 | 370 | 2,000 | 1,850 |
| 2004-02-13 | 365 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2004-02-12 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2004-02-10 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-02-05 | 350 | 356 | 350 | 356 | 3,000 | 1,780 |
| 2004-02-04 | 356 | 356 | 350 | 351 | 4,000 | 1,755 |
| 2004-02-03 | 355 | 356 | 355 | 356 | 2,000 | 1,780 |
| 2004-02-02 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-01-30 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-01-29 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-01-28 | 350 | 350 | 340 | 346 | 4,000 | 1,730 |
| 2004-01-26 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2004-01-23 | 346 | 365 | 346 | 355 | 9,000 | 1,775 |
| 2004-01-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-01-21 | 355 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2004-01-19 | 360 | 360 | 350 | 360 | 8,000 | 1,800 |
| 2004-01-16 | 352 | 355 | 350 | 355 | 7,000 | 1,775 |
| 2004-01-14 | 350 | 350 | 345 | 350 | 8,000 | 1,750 |
| 2004-01-13 | 350 | 350 | 345 | 350 | 13,000 | 1,750 |
| 2004-01-09 | 355 | 360 | 350 | 355 | 9,000 | 1,775 |
| 2004-01-08 | 360 | 365 | 360 | 365 | 5,000 | 1,825 |
| 2004-01-07 | 350 | 360 | 350 | 352 | 3,000 | 1,760 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
