2700 木徳神糧(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 380 | 380 | 379 | 380 | 6,000 | 1,900 |
| 2006-12-27 | 384 | 384 | 384 | 384 | 8,000 | 1,920 |
| 2006-12-26 | 384 | 385 | 368 | 384 | 16,000 | 1,920 |
| 2006-12-25 | 408 | 411 | 407 | 410 | 20,000 | 2,050 |
| 2006-12-22 | 404 | 407 | 404 | 407 | 9,000 | 2,035 |
| 2006-12-21 | 404 | 405 | 404 | 405 | 3,000 | 2,025 |
| 2006-12-20 | 397 | 400 | 397 | 400 | 4,000 | 2,000 |
| 2006-12-19 | 400 | 401 | 400 | 400 | 8,000 | 2,000 |
| 2006-12-18 | 399 | 401 | 399 | 400 | 6,000 | 2,000 |
| 2006-12-15 | 400 | 400 | 399 | 399 | 4,000 | 1,995 |
| 2006-12-14 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2006-12-13 | 394 | 400 | 394 | 397 | 7,000 | 1,985 |
| 2006-12-11 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2006-12-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2006-12-07 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 2006-12-06 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
| 2006-12-05 | 386 | 386 | 383 | 385 | 4,000 | 1,925 |
| 2006-12-04 | 400 | 401 | 400 | 401 | 10,000 | 2,005 |
| 2006-12-01 | 395 | 395 | 386 | 386 | 8,000 | 1,930 |
| 2006-11-30 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
| 2006-11-28 | 396 | 396 | 395 | 395 | 2,000 | 1,975 |
| 2006-11-27 | 390 | 395 | 390 | 395 | 9,000 | 1,975 |
| 2006-11-24 | 388 | 390 | 380 | 380 | 7,000 | 1,900 |
| 2006-11-22 | 380 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2006-11-20 | 390 | 390 | 379 | 380 | 6,000 | 1,900 |
| 2006-11-16 | 391 | 391 | 380 | 390 | 6,000 | 1,950 |
| 2006-11-15 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2006-11-13 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2006-11-08 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2006-11-02 | 398 | 399 | 398 | 399 | 3,000 | 1,995 |
| 2006-10-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-10-26 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
| 2006-10-25 | 391 | 392 | 390 | 391 | 6,000 | 1,955 |
| 2006-10-24 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2006-10-19 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2006-10-16 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2006-10-13 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2006-10-11 | 390 | 390 | 381 | 381 | 3,000 | 1,905 |
| 2006-10-10 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2006-10-03 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
| 2006-10-02 | 362 | 363 | 362 | 363 | 2,000 | 1,815 |
| 2006-09-29 | 360 | 361 | 360 | 360 | 4,000 | 1,800 |
| 2006-09-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-09-26 | 360 | 361 | 354 | 360 | 13,000 | 1,800 |
| 2006-09-25 | 360 | 368 | 360 | 368 | 15,000 | 1,840 |
| 2006-09-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-09-21 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2006-09-20 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2006-09-15 | 379 | 380 | 379 | 380 | 6,000 | 1,900 |
| 2006-09-13 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2006-09-12 | 390 | 391 | 379 | 380 | 9,000 | 1,900 |
| 2006-09-08 | 396 | 396 | 395 | 395 | 2,000 | 1,975 |
| 2006-09-06 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
| 2006-09-04 | 398 | 399 | 398 | 399 | 2,000 | 1,995 |
| 2006-08-29 | 385 | 400 | 385 | 399 | 3,000 | 1,995 |
| 2006-08-28 | 382 | 385 | 380 | 380 | 11,000 | 1,900 |
| 2006-08-25 | 405 | 405 | 380 | 380 | 18,000 | 1,900 |
| 2006-08-24 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-08-23 | 409 | 409 | 404 | 404 | 4,000 | 2,020 |
| 2006-08-22 | 405 | 405 | 404 | 404 | 3,000 | 2,020 |
| 2006-08-21 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2006-08-18 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2006-08-17 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2006-08-15 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2006-08-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-08-11 | 410 | 410 | 400 | 400 | 4,000 | 2,000 |
| 2006-08-08 | 420 | 420 | 419 | 419 | 6,000 | 2,095 |
| 2006-08-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-08-02 | 440 | 440 | 439 | 439 | 3,000 | 2,195 |
| 2006-08-01 | 420 | 440 | 420 | 440 | 14,000 | 2,200 |
| 2006-07-31 | 410 | 416 | 410 | 415 | 15,000 | 2,075 |
| 2006-07-28 | 405 | 410 | 405 | 410 | 10,000 | 2,050 |
| 2006-07-27 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2006-07-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-07-25 | 390 | 391 | 390 | 390 | 3,000 | 1,950 |
| 2006-07-21 | 374 | 375 | 374 | 375 | 2,000 | 1,875 |
| 2006-07-20 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2006-07-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2006-07-18 | 390 | 390 | 380 | 380 | 6,000 | 1,900 |
| 2006-07-14 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2006-07-13 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2006-07-07 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 2006-07-06 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2006-07-05 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2006-07-04 | 405 | 406 | 405 | 406 | 2,000 | 2,030 |
| 2006-07-03 | 404 | 405 | 404 | 405 | 2,000 | 2,025 |
| 2006-06-30 | 390 | 416 | 390 | 414 | 15,000 | 2,070 |
| 2006-06-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-06-28 | 390 | 390 | 389 | 390 | 6,000 | 1,950 |
| 2006-06-27 | 394 | 394 | 392 | 394 | 3,000 | 1,970 |
| 2006-06-26 | 410 | 411 | 410 | 411 | 4,000 | 2,055 |
| 2006-06-23 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2006-06-22 | 402 | 405 | 402 | 405 | 2,000 | 2,025 |
| 2006-06-20 | 401 | 415 | 396 | 415 | 13,000 | 2,075 |
| 2006-06-19 | 412 | 412 | 402 | 405 | 4,000 | 2,025 |
| 2006-06-16 | 401 | 410 | 401 | 410 | 2,000 | 2,050 |
| 2006-06-15 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 2006-06-12 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2006-06-08 | 404 | 404 | 385 | 387 | 19,000 | 1,935 |
| 2006-06-06 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2006-06-05 | 402 | 410 | 400 | 410 | 6,000 | 2,050 |
| 2006-06-02 | 414 | 415 | 405 | 405 | 14,000 | 2,025 |
| 2006-05-30 | 408 | 414 | 405 | 414 | 8,000 | 2,070 |
| 2006-05-29 | 408 | 409 | 408 | 409 | 2,000 | 2,045 |
| 2006-05-26 | 413 | 415 | 409 | 409 | 9,000 | 2,045 |
| 2006-05-25 | 410 | 415 | 410 | 414 | 7,000 | 2,070 |
| 2006-05-24 | 405 | 406 | 405 | 406 | 8,000 | 2,030 |
| 2006-05-23 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2006-05-19 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2006-05-18 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2006-05-17 | 423 | 425 | 411 | 415 | 12,000 | 2,075 |
| 2006-05-16 | 425 | 425 | 425 | 425 | 6,000 | 2,125 |
| 2006-05-15 | 418 | 431 | 418 | 427 | 15,000 | 2,135 |
| 2006-05-12 | 416 | 420 | 415 | 419 | 6,000 | 2,095 |
| 2006-05-11 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
| 2006-05-10 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-05-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-05-02 | 420 | 421 | 418 | 418 | 4,000 | 2,090 |
| 2006-04-28 | 414 | 415 | 414 | 415 | 2,000 | 2,075 |
| 2006-04-27 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2006-04-26 | 418 | 419 | 418 | 418 | 3,000 | 2,090 |
| 2006-04-25 | 417 | 418 | 417 | 418 | 9,000 | 2,090 |
| 2006-04-24 | 420 | 420 | 418 | 418 | 5,000 | 2,090 |
| 2006-04-21 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-04-20 | 422 | 422 | 420 | 420 | 2,000 | 2,100 |
| 2006-04-19 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2006-04-17 | 424 | 425 | 421 | 421 | 6,000 | 2,105 |
| 2006-04-14 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
| 2006-04-13 | 416 | 424 | 416 | 424 | 5,000 | 2,120 |
| 2006-04-12 | 420 | 420 | 419 | 420 | 6,000 | 2,100 |
| 2006-04-11 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 2006-04-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-04-06 | 420 | 420 | 415 | 415 | 6,000 | 2,075 |
| 2006-04-05 | 412 | 413 | 412 | 413 | 4,000 | 2,065 |
| 2006-04-04 | 417 | 432 | 412 | 412 | 14,000 | 2,060 |
| 2006-04-03 | 414 | 414 | 410 | 410 | 3,000 | 2,050 |
| 2006-03-31 | 405 | 405 | 403 | 403 | 6,000 | 2,015 |
| 2006-03-30 | 402 | 407 | 402 | 405 | 7,000 | 2,025 |
| 2006-03-29 | 402 | 403 | 402 | 403 | 2,000 | 2,015 |
| 2006-03-28 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2006-03-27 | 399 | 400 | 399 | 400 | 3,000 | 2,000 |
| 2006-03-24 | 400 | 401 | 400 | 401 | 2,000 | 2,005 |
| 2006-03-23 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2006-03-22 | 400 | 401 | 400 | 400 | 5,000 | 2,000 |
| 2006-03-20 | 400 | 401 | 400 | 400 | 7,000 | 2,000 |
| 2006-03-17 | 401 | 402 | 401 | 402 | 4,000 | 2,010 |
| 2006-03-16 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2006-03-15 | 408 | 408 | 406 | 406 | 4,000 | 2,030 |
| 2006-03-13 | 408 | 408 | 401 | 401 | 9,000 | 2,005 |
| 2006-03-10 | 405 | 411 | 405 | 405 | 3,000 | 2,025 |
| 2006-03-09 | 404 | 407 | 404 | 405 | 3,000 | 2,025 |
| 2006-03-08 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2006-03-07 | 411 | 412 | 410 | 410 | 3,000 | 2,050 |
| 2006-03-06 | 419 | 420 | 413 | 413 | 9,000 | 2,065 |
| 2006-03-03 | 419 | 420 | 415 | 415 | 5,000 | 2,075 |
| 2006-03-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-03-01 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2006-02-28 | 421 | 421 | 420 | 420 | 10,000 | 2,100 |
| 2006-02-27 | 436 | 437 | 420 | 420 | 53,000 | 2,100 |
| 2006-02-24 | 450 | 451 | 440 | 441 | 5,000 | 2,205 |
| 2006-02-22 | 447 | 447 | 445 | 445 | 2,000 | 2,225 |
| 2006-02-21 | 447 | 447 | 445 | 445 | 2,000 | 2,225 |
| 2006-02-20 | 450 | 455 | 439 | 455 | 5,000 | 2,275 |
| 2006-02-17 | 445 | 460 | 445 | 460 | 6,000 | 2,300 |
| 2006-02-15 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2006-02-14 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2006-02-13 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-02-10 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2006-02-09 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2006-02-08 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
| 2006-02-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-02-06 | 450 | 460 | 450 | 455 | 17,000 | 2,275 |
| 2006-02-02 | 452 | 453 | 450 | 450 | 8,000 | 2,250 |
| 2006-02-01 | 439 | 452 | 439 | 450 | 3,000 | 2,250 |
| 2006-01-31 | 452 | 452 | 435 | 436 | 5,000 | 2,180 |
| 2006-01-30 | 450 | 451 | 450 | 450 | 8,000 | 2,250 |
| 2006-01-27 | 451 | 452 | 451 | 452 | 8,000 | 2,260 |
| 2006-01-25 | 454 | 455 | 454 | 455 | 4,000 | 2,275 |
| 2006-01-23 | 444 | 445 | 434 | 436 | 11,000 | 2,180 |
| 2006-01-20 | 439 | 452 | 438 | 452 | 13,000 | 2,260 |
| 2006-01-19 | 434 | 440 | 434 | 438 | 4,000 | 2,190 |
| 2006-01-18 | 447 | 449 | 440 | 440 | 28,000 | 2,200 |
| 2006-01-17 | 447 | 451 | 447 | 450 | 11,000 | 2,250 |
| 2006-01-16 | 449 | 451 | 445 | 451 | 13,000 | 2,255 |
| 2006-01-13 | 444 | 445 | 444 | 445 | 10,000 | 2,225 |
| 2006-01-12 | 442 | 443 | 442 | 443 | 7,000 | 2,215 |
| 2006-01-11 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 2006-01-10 | 435 | 440 | 435 | 440 | 3,000 | 2,200 |
| 2006-01-06 | 440 | 441 | 436 | 436 | 5,000 | 2,180 |
| 2006-01-05 | 436 | 447 | 436 | 445 | 16,000 | 2,225 |
| 2006-01-04 | 435 | 436 | 435 | 436 | 6,000 | 2,180 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
