2700 木徳神糧(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 440 | 440 | 430 | 435 | 10,000 | 2,175 |
| 2005-12-29 | 441 | 447 | 441 | 445 | 8,000 | 2,225 |
| 2005-12-28 | 449 | 450 | 440 | 441 | 19,000 | 2,205 |
| 2005-12-27 | 465 | 466 | 440 | 460 | 33,000 | 2,300 |
| 2005-12-26 | 472 | 480 | 472 | 480 | 23,000 | 2,400 |
| 2005-12-22 | 478 | 480 | 470 | 472 | 14,000 | 2,360 |
| 2005-12-21 | 461 | 478 | 461 | 478 | 10,000 | 2,390 |
| 2005-12-20 | 462 | 463 | 461 | 462 | 9,000 | 2,310 |
| 2005-12-19 | 461 | 463 | 461 | 462 | 17,000 | 2,310 |
| 2005-12-16 | 450 | 462 | 450 | 462 | 17,000 | 2,310 |
| 2005-12-15 | 465 | 465 | 449 | 450 | 20,000 | 2,250 |
| 2005-12-14 | 470 | 473 | 460 | 465 | 32,000 | 2,325 |
| 2005-12-13 | 470 | 470 | 469 | 470 | 3,000 | 2,350 |
| 2005-12-12 | 467 | 470 | 467 | 469 | 12,000 | 2,345 |
| 2005-12-09 | 465 | 466 | 465 | 466 | 14,000 | 2,330 |
| 2005-12-08 | 466 | 466 | 462 | 465 | 13,000 | 2,325 |
| 2005-12-07 | 459 | 467 | 459 | 466 | 16,000 | 2,330 |
| 2005-12-06 | 450 | 451 | 450 | 451 | 10,000 | 2,255 |
| 2005-12-05 | 450 | 451 | 450 | 450 | 10,000 | 2,250 |
| 2005-12-02 | 452 | 454 | 445 | 447 | 43,000 | 2,235 |
| 2005-12-01 | 450 | 450 | 446 | 450 | 10,000 | 2,250 |
| 2005-11-30 | 448 | 450 | 448 | 450 | 4,000 | 2,250 |
| 2005-11-29 | 451 | 452 | 450 | 450 | 14,000 | 2,250 |
| 2005-11-28 | 443 | 450 | 442 | 450 | 22,000 | 2,250 |
| 2005-11-25 | 446 | 448 | 442 | 447 | 13,000 | 2,235 |
| 2005-11-24 | 444 | 448 | 442 | 446 | 6,000 | 2,230 |
| 2005-11-22 | 445 | 445 | 440 | 440 | 7,000 | 2,200 |
| 2005-11-21 | 452 | 452 | 450 | 450 | 6,000 | 2,250 |
| 2005-11-18 | 445 | 448 | 440 | 440 | 21,000 | 2,200 |
| 2005-11-17 | 446 | 447 | 440 | 440 | 12,000 | 2,200 |
| 2005-11-16 | 442 | 448 | 442 | 448 | 4,000 | 2,240 |
| 2005-11-15 | 443 | 445 | 442 | 443 | 32,000 | 2,215 |
| 2005-11-14 | 438 | 447 | 438 | 443 | 44,000 | 2,215 |
| 2005-11-11 | 432 | 432 | 430 | 430 | 5,000 | 2,150 |
| 2005-11-10 | 437 | 438 | 431 | 431 | 27,000 | 2,155 |
| 2005-11-09 | 430 | 438 | 430 | 435 | 30,000 | 2,175 |
| 2005-11-08 | 420 | 431 | 420 | 429 | 23,000 | 2,145 |
| 2005-11-07 | 422 | 422 | 420 | 420 | 3,000 | 2,100 |
| 2005-11-04 | 420 | 422 | 420 | 420 | 24,000 | 2,100 |
| 2005-11-02 | 420 | 422 | 415 | 420 | 14,000 | 2,100 |
| 2005-11-01 | 412 | 430 | 410 | 420 | 12,000 | 2,100 |
| 2005-10-31 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2005-10-28 | 418 | 419 | 413 | 414 | 8,000 | 2,070 |
| 2005-10-27 | 420 | 420 | 419 | 419 | 2,000 | 2,095 |
| 2005-10-26 | 420 | 422 | 420 | 420 | 3,000 | 2,100 |
| 2005-10-25 | 416 | 430 | 408 | 409 | 11,000 | 2,045 |
| 2005-10-24 | 405 | 420 | 405 | 410 | 24,000 | 2,050 |
| 2005-10-21 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2005-10-20 | 410 | 410 | 405 | 405 | 4,000 | 2,025 |
| 2005-10-19 | 401 | 406 | 401 | 406 | 14,000 | 2,030 |
| 2005-10-18 | 405 | 407 | 404 | 406 | 10,000 | 2,030 |
| 2005-10-17 | 409 | 410 | 406 | 408 | 14,000 | 2,040 |
| 2005-10-14 | 407 | 411 | 405 | 409 | 10,000 | 2,045 |
| 2005-10-11 | 410 | 410 | 404 | 406 | 14,000 | 2,030 |
| 2005-10-07 | 410 | 414 | 410 | 410 | 7,000 | 2,050 |
| 2005-10-06 | 410 | 411 | 399 | 399 | 14,000 | 1,995 |
| 2005-10-05 | 416 | 416 | 407 | 407 | 8,000 | 2,035 |
| 2005-10-04 | 409 | 416 | 409 | 410 | 17,000 | 2,050 |
| 2005-10-03 | 404 | 406 | 404 | 405 | 7,000 | 2,025 |
| 2005-09-29 | 406 | 408 | 405 | 406 | 8,000 | 2,030 |
| 2005-09-28 | 404 | 407 | 399 | 406 | 36,000 | 2,030 |
| 2005-09-27 | 400 | 401 | 397 | 398 | 4,000 | 1,990 |
| 2005-09-26 | 402 | 402 | 396 | 398 | 8,000 | 1,990 |
| 2005-09-22 | 397 | 398 | 396 | 398 | 8,000 | 1,990 |
| 2005-09-21 | 399 | 400 | 399 | 399 | 5,000 | 1,995 |
| 2005-09-20 | 399 | 400 | 393 | 395 | 6,000 | 1,975 |
| 2005-09-16 | 398 | 398 | 395 | 395 | 6,000 | 1,975 |
| 2005-09-15 | 390 | 399 | 390 | 398 | 8,000 | 1,990 |
| 2005-09-14 | 390 | 391 | 390 | 391 | 3,000 | 1,955 |
| 2005-09-13 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2005-09-09 | 389 | 400 | 389 | 399 | 24,000 | 1,995 |
| 2005-09-08 | 390 | 391 | 389 | 389 | 10,000 | 1,945 |
| 2005-09-06 | 390 | 391 | 390 | 391 | 3,000 | 1,955 |
| 2005-09-05 | 399 | 399 | 390 | 390 | 17,000 | 1,950 |
| 2005-09-02 | 394 | 395 | 391 | 391 | 4,000 | 1,955 |
| 2005-09-01 | 385 | 388 | 385 | 387 | 4,000 | 1,935 |
| 2005-08-31 | 386 | 388 | 386 | 388 | 2,000 | 1,940 |
| 2005-08-30 | 388 | 390 | 388 | 389 | 5,000 | 1,945 |
| 2005-08-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2005-08-25 | 384 | 390 | 384 | 385 | 23,000 | 1,925 |
| 2005-08-24 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 2005-08-22 | 392 | 400 | 392 | 399 | 6,000 | 1,995 |
| 2005-08-18 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2005-08-16 | 383 | 385 | 383 | 385 | 6,000 | 1,925 |
| 2005-08-15 | 383 | 385 | 383 | 385 | 2,000 | 1,925 |
| 2005-08-12 | 383 | 392 | 383 | 390 | 4,000 | 1,950 |
| 2005-08-11 | 384 | 385 | 382 | 384 | 14,000 | 1,920 |
| 2005-08-09 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
| 2005-08-08 | 384 | 384 | 383 | 384 | 4,000 | 1,920 |
| 2005-08-05 | 384 | 384 | 383 | 384 | 7,000 | 1,920 |
| 2005-08-04 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2005-08-03 | 390 | 390 | 384 | 384 | 7,000 | 1,920 |
| 2005-08-02 | 384 | 392 | 384 | 390 | 4,000 | 1,950 |
| 2005-08-01 | 388 | 388 | 383 | 384 | 11,000 | 1,920 |
| 2005-07-29 | 387 | 388 | 385 | 386 | 7,000 | 1,930 |
| 2005-07-28 | 391 | 392 | 390 | 390 | 8,000 | 1,950 |
| 2005-07-27 | 390 | 391 | 390 | 390 | 7,000 | 1,950 |
| 2005-07-25 | 396 | 400 | 395 | 395 | 8,000 | 1,975 |
| 2005-07-22 | 385 | 396 | 385 | 396 | 3,000 | 1,980 |
| 2005-07-19 | 398 | 399 | 382 | 383 | 16,000 | 1,915 |
| 2005-07-15 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
| 2005-07-13 | 390 | 400 | 384 | 399 | 11,000 | 1,995 |
| 2005-07-12 | 388 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2005-07-11 | 389 | 390 | 381 | 383 | 15,000 | 1,915 |
| 2005-07-08 | 395 | 395 | 388 | 388 | 5,000 | 1,940 |
| 2005-07-07 | 389 | 390 | 389 | 389 | 5,000 | 1,945 |
| 2005-07-06 | 396 | 397 | 390 | 390 | 11,000 | 1,950 |
| 2005-07-05 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2005-07-04 | 399 | 417 | 395 | 395 | 24,000 | 1,975 |
| 2005-07-01 | 385 | 390 | 385 | 390 | 19,000 | 1,950 |
| 2005-06-30 | 385 | 386 | 385 | 386 | 5,000 | 1,930 |
| 2005-06-29 | 385 | 386 | 385 | 385 | 7,000 | 1,925 |
| 2005-06-28 | 385 | 385 | 384 | 385 | 13,000 | 1,925 |
| 2005-06-27 | 385 | 390 | 384 | 385 | 19,000 | 1,925 |
| 2005-06-24 | 400 | 401 | 400 | 400 | 15,000 | 2,000 |
| 2005-06-23 | 403 | 405 | 400 | 400 | 10,000 | 2,000 |
| 2005-06-22 | 394 | 416 | 394 | 410 | 53,000 | 2,050 |
| 2005-06-21 | 392 | 397 | 390 | 390 | 18,000 | 1,950 |
| 2005-06-20 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2005-06-17 | 391 | 391 | 390 | 390 | 11,000 | 1,950 |
| 2005-06-16 | 390 | 393 | 385 | 390 | 13,000 | 1,950 |
| 2005-06-14 | 390 | 390 | 384 | 385 | 7,000 | 1,925 |
| 2005-06-13 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2005-06-10 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2005-06-09 | 390 | 390 | 380 | 380 | 17,000 | 1,900 |
| 2005-06-08 | 380 | 385 | 378 | 385 | 24,000 | 1,925 |
| 2005-06-07 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2005-06-06 | 375 | 380 | 375 | 380 | 18,000 | 1,900 |
| 2005-06-03 | 385 | 385 | 383 | 383 | 2,000 | 1,915 |
| 2005-06-02 | 384 | 385 | 370 | 375 | 14,000 | 1,875 |
| 2005-06-01 | 380 | 380 | 376 | 376 | 20,000 | 1,880 |
| 2005-05-31 | 377 | 379 | 377 | 379 | 6,000 | 1,895 |
| 2005-05-30 | 385 | 385 | 377 | 380 | 3,000 | 1,900 |
| 2005-05-27 | 380 | 380 | 379 | 379 | 2,000 | 1,895 |
| 2005-05-26 | 371 | 380 | 371 | 380 | 6,000 | 1,900 |
| 2005-05-25 | 371 | 380 | 371 | 372 | 32,000 | 1,860 |
| 2005-05-24 | 375 | 375 | 374 | 374 | 26,000 | 1,870 |
| 2005-05-23 | 371 | 375 | 370 | 375 | 17,000 | 1,875 |
| 2005-05-20 | 376 | 380 | 371 | 373 | 6,000 | 1,865 |
| 2005-05-19 | 380 | 390 | 370 | 373 | 12,000 | 1,865 |
| 2005-05-18 | 380 | 380 | 370 | 372 | 6,000 | 1,860 |
| 2005-05-17 | 394 | 394 | 370 | 372 | 23,000 | 1,860 |
| 2005-05-16 | 415 | 420 | 391 | 391 | 54,000 | 1,955 |
| 2005-05-13 | 369 | 481 | 368 | 421 | 363,000 | 2,105 |
| 2005-05-12 | 389 | 390 | 365 | 370 | 37,000 | 1,850 |
| 2005-05-11 | 385 | 412 | 384 | 390 | 57,000 | 1,950 |
| 2005-05-10 | 367 | 420 | 367 | 385 | 36,000 | 1,925 |
| 2005-05-06 | 368 | 369 | 364 | 365 | 5,000 | 1,825 |
| 2005-05-02 | 368 | 368 | 367 | 368 | 5,000 | 1,840 |
| 2005-04-28 | 363 | 364 | 363 | 364 | 5,000 | 1,820 |
| 2005-04-26 | 355 | 363 | 355 | 363 | 5,000 | 1,815 |
| 2005-04-25 | 354 | 360 | 350 | 350 | 21,000 | 1,750 |
| 2005-04-21 | 358 | 360 | 355 | 355 | 6,000 | 1,775 |
| 2005-04-20 | 356 | 358 | 355 | 355 | 5,000 | 1,775 |
| 2005-04-19 | 355 | 355 | 350 | 355 | 7,000 | 1,775 |
| 2005-04-18 | 355 | 356 | 355 | 355 | 4,000 | 1,775 |
| 2005-04-15 | 358 | 360 | 355 | 355 | 17,000 | 1,775 |
| 2005-04-14 | 358 | 360 | 358 | 360 | 6,000 | 1,800 |
| 2005-04-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2005-04-12 | 360 | 365 | 360 | 361 | 7,000 | 1,805 |
| 2005-04-11 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2005-04-08 | 360 | 361 | 360 | 361 | 8,000 | 1,805 |
| 2005-04-07 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 2005-04-06 | 359 | 360 | 359 | 360 | 3,000 | 1,800 |
| 2005-04-05 | 355 | 359 | 355 | 359 | 7,000 | 1,795 |
| 2005-04-04 | 354 | 355 | 354 | 355 | 5,000 | 1,775 |
| 2005-04-01 | 354 | 354 | 353 | 353 | 21,000 | 1,765 |
| 2005-03-31 | 353 | 355 | 353 | 353 | 9,000 | 1,765 |
| 2005-03-30 | 352 | 353 | 352 | 353 | 8,000 | 1,765 |
| 2005-03-29 | 360 | 360 | 352 | 352 | 7,000 | 1,760 |
| 2005-03-28 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2005-03-25 | 360 | 362 | 360 | 360 | 30,000 | 1,800 |
| 2005-03-24 | 370 | 371 | 368 | 370 | 14,000 | 1,850 |
| 2005-03-23 | 372 | 372 | 368 | 370 | 25,000 | 1,850 |
| 2005-03-22 | 372 | 379 | 372 | 372 | 8,000 | 1,860 |
| 2005-03-18 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2005-03-17 | 364 | 367 | 363 | 365 | 11,000 | 1,825 |
| 2005-03-16 | 366 | 366 | 364 | 364 | 7,000 | 1,820 |
| 2005-03-15 | 365 | 367 | 364 | 364 | 14,000 | 1,820 |
| 2005-03-14 | 364 | 370 | 364 | 370 | 6,000 | 1,850 |
| 2005-03-11 | 364 | 364 | 364 | 364 | 6,000 | 1,820 |
| 2005-03-10 | 360 | 364 | 360 | 364 | 10,000 | 1,820 |
| 2005-03-09 | 362 | 363 | 360 | 360 | 12,000 | 1,800 |
| 2005-03-08 | 363 | 364 | 362 | 362 | 18,000 | 1,810 |
| 2005-03-07 | 355 | 363 | 355 | 363 | 37,000 | 1,815 |
| 2005-03-04 | 356 | 356 | 355 | 355 | 17,000 | 1,775 |
| 2005-03-03 | 355 | 356 | 355 | 356 | 10,000 | 1,780 |
| 2005-03-02 | 352 | 355 | 352 | 355 | 10,000 | 1,775 |
| 2005-03-01 | 353 | 353 | 352 | 352 | 16,000 | 1,760 |
| 2005-02-28 | 350 | 353 | 350 | 353 | 23,000 | 1,765 |
| 2005-02-25 | 350 | 353 | 349 | 350 | 28,000 | 1,750 |
| 2005-02-24 | 352 | 353 | 351 | 352 | 22,000 | 1,760 |
| 2005-02-23 | 355 | 355 | 351 | 352 | 9,000 | 1,760 |
| 2005-02-22 | 365 | 366 | 363 | 363 | 21,000 | 1,815 |
| 2005-02-21 | 349 | 365 | 349 | 365 | 23,000 | 1,825 |
| 2005-02-18 | 347 | 350 | 347 | 350 | 12,000 | 1,750 |
| 2005-02-17 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2005-02-16 | 346 | 347 | 346 | 347 | 2,000 | 1,735 |
| 2005-02-15 | 348 | 348 | 346 | 346 | 4,000 | 1,730 |
| 2005-02-14 | 345 | 347 | 345 | 346 | 6,000 | 1,730 |
| 2005-02-10 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 2005-02-09 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2005-02-07 | 347 | 349 | 347 | 347 | 4,000 | 1,735 |
| 2005-02-04 | 341 | 350 | 340 | 347 | 6,000 | 1,735 |
| 2005-02-02 | 350 | 351 | 350 | 350 | 6,000 | 1,750 |
| 2005-02-01 | 350 | 352 | 350 | 350 | 6,000 | 1,750 |
| 2005-01-31 | 340 | 355 | 340 | 354 | 6,000 | 1,770 |
| 2005-01-28 | 340 | 342 | 340 | 340 | 13,000 | 1,700 |
| 2005-01-27 | 347 | 350 | 340 | 340 | 18,000 | 1,700 |
| 2005-01-26 | 346 | 352 | 346 | 351 | 8,000 | 1,755 |
| 2005-01-25 | 340 | 348 | 340 | 346 | 15,000 | 1,730 |
| 2005-01-24 | 348 | 358 | 347 | 358 | 9,000 | 1,790 |
| 2005-01-21 | 348 | 348 | 347 | 347 | 2,000 | 1,735 |
| 2005-01-20 | 346 | 347 | 346 | 347 | 6,000 | 1,735 |
| 2005-01-19 | 345 | 346 | 345 | 346 | 4,000 | 1,730 |
| 2005-01-18 | 346 | 346 | 344 | 346 | 5,000 | 1,730 |
| 2005-01-17 | 345 | 345 | 344 | 345 | 7,000 | 1,725 |
| 2005-01-14 | 344 | 345 | 344 | 345 | 4,000 | 1,725 |
| 2005-01-13 | 343 | 345 | 343 | 344 | 4,000 | 1,720 |
| 2005-01-12 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2005-01-11 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2005-01-07 | 346 | 346 | 345 | 346 | 9,000 | 1,730 |
| 2005-01-06 | 332 | 345 | 332 | 345 | 3,000 | 1,725 |
| 2005-01-05 | 340 | 342 | 331 | 333 | 6,000 | 1,665 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
