2700 木徳神糧(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2007-12-26 | 350 | 352 | 350 | 352 | 3,000 | 1,760 |
| 2007-12-25 | 356 | 357 | 350 | 350 | 11,000 | 1,750 |
| 2007-12-21 | 368 | 370 | 366 | 369 | 32,000 | 1,845 |
| 2007-12-20 | 369 | 371 | 350 | 368 | 34,000 | 1,840 |
| 2007-12-19 | 356 | 360 | 356 | 360 | 5,000 | 1,800 |
| 2007-12-18 | 350 | 353 | 350 | 353 | 5,000 | 1,765 |
| 2007-12-17 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2007-12-12 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2007-12-10 | 355 | 355 | 353 | 354 | 14,000 | 1,770 |
| 2007-12-07 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
| 2007-12-06 | 351 | 355 | 351 | 355 | 8,000 | 1,775 |
| 2007-12-05 | 355 | 356 | 354 | 355 | 12,000 | 1,775 |
| 2007-12-04 | 355 | 356 | 355 | 355 | 6,000 | 1,775 |
| 2007-12-03 | 355 | 355 | 350 | 350 | 7,000 | 1,750 |
| 2007-11-30 | 355 | 355 | 350 | 355 | 16,000 | 1,775 |
| 2007-11-29 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2007-11-28 | 359 | 359 | 358 | 358 | 2,000 | 1,790 |
| 2007-11-27 | 350 | 357 | 349 | 357 | 5,000 | 1,785 |
| 2007-11-26 | 351 | 352 | 351 | 352 | 4,000 | 1,760 |
| 2007-11-21 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2007-11-20 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2007-11-19 | 358 | 361 | 358 | 359 | 9,000 | 1,795 |
| 2007-11-16 | 351 | 353 | 350 | 353 | 17,000 | 1,765 |
| 2007-11-15 | 347 | 348 | 347 | 348 | 4,000 | 1,740 |
| 2007-11-13 | 351 | 351 | 344 | 345 | 6,000 | 1,725 |
| 2007-11-12 | 348 | 348 | 347 | 348 | 6,000 | 1,740 |
| 2007-11-09 | 347 | 348 | 347 | 348 | 2,000 | 1,740 |
| 2007-11-08 | 350 | 350 | 348 | 348 | 8,000 | 1,740 |
| 2007-11-07 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2007-11-06 | 352 | 352 | 351 | 352 | 3,000 | 1,760 |
| 2007-11-05 | 351 | 352 | 351 | 352 | 2,000 | 1,760 |
| 2007-11-02 | 352 | 352 | 352 | 352 | 12,000 | 1,760 |
| 2007-11-01 | 348 | 351 | 348 | 350 | 17,000 | 1,750 |
| 2007-10-31 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2007-10-29 | 342 | 342 | 341 | 342 | 3,000 | 1,710 |
| 2007-10-26 | 343 | 344 | 343 | 344 | 4,000 | 1,720 |
| 2007-10-25 | 339 | 343 | 339 | 343 | 5,000 | 1,715 |
| 2007-10-19 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-10-18 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-10-16 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2007-10-15 | 337 | 337 | 337 | 337 | 6,000 | 1,685 |
| 2007-10-12 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2007-10-11 | 328 | 329 | 327 | 328 | 4,000 | 1,640 |
| 2007-10-10 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2007-10-09 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2007-10-05 | 335 | 336 | 325 | 325 | 17,000 | 1,625 |
| 2007-10-03 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2007-10-02 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2007-10-01 | 339 | 339 | 335 | 335 | 2,000 | 1,675 |
| 2007-09-28 | 340 | 340 | 339 | 339 | 2,000 | 1,695 |
| 2007-09-27 | 340 | 340 | 338 | 339 | 6,000 | 1,695 |
| 2007-09-25 | 338 | 340 | 338 | 339 | 6,000 | 1,695 |
| 2007-09-21 | 334 | 336 | 322 | 325 | 5,000 | 1,625 |
| 2007-09-20 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 2007-09-19 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 2007-09-18 | 322 | 340 | 322 | 340 | 2,000 | 1,700 |
| 2007-09-06 | 340 | 340 | 338 | 340 | 3,000 | 1,700 |
| 2007-09-05 | 346 | 346 | 345 | 346 | 3,000 | 1,730 |
| 2007-09-04 | 347 | 348 | 346 | 346 | 7,000 | 1,730 |
| 2007-09-03 | 340 | 341 | 340 | 341 | 2,000 | 1,705 |
| 2007-08-30 | 342 | 348 | 342 | 348 | 4,000 | 1,740 |
| 2007-08-29 | 338 | 348 | 335 | 347 | 11,000 | 1,735 |
| 2007-08-28 | 335 | 341 | 335 | 340 | 10,000 | 1,700 |
| 2007-08-27 | 327 | 346 | 327 | 334 | 12,000 | 1,670 |
| 2007-08-24 | 326 | 327 | 326 | 326 | 4,000 | 1,630 |
| 2007-08-22 | 321 | 322 | 321 | 322 | 3,000 | 1,610 |
| 2007-08-21 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-08-20 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2007-08-17 | 320 | 320 | 320 | 320 | 58,000 | 1,600 |
| 2007-08-16 | 320 | 321 | 320 | 320 | 7,000 | 1,600 |
| 2007-08-14 | 321 | 344 | 321 | 326 | 34,000 | 1,630 |
| 2007-08-13 | 314 | 320 | 314 | 319 | 22,000 | 1,595 |
| 2007-08-10 | 315 | 315 | 314 | 314 | 10,000 | 1,570 |
| 2007-08-09 | 315 | 316 | 315 | 315 | 10,000 | 1,575 |
| 2007-08-08 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2007-08-07 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
| 2007-08-06 | 316 | 317 | 316 | 317 | 2,000 | 1,585 |
| 2007-08-03 | 316 | 317 | 316 | 317 | 4,000 | 1,585 |
| 2007-08-02 | 319 | 319 | 317 | 317 | 6,000 | 1,585 |
| 2007-08-01 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2007-07-27 | 315 | 317 | 315 | 316 | 6,000 | 1,580 |
| 2007-07-26 | 318 | 318 | 318 | 318 | 13,000 | 1,590 |
| 2007-07-25 | 314 | 314 | 313 | 314 | 8,000 | 1,570 |
| 2007-07-24 | 317 | 318 | 313 | 313 | 7,000 | 1,565 |
| 2007-07-23 | 310 | 318 | 307 | 317 | 32,000 | 1,585 |
| 2007-07-20 | 310 | 310 | 309 | 310 | 3,000 | 1,550 |
| 2007-07-19 | 310 | 310 | 309 | 310 | 5,000 | 1,550 |
| 2007-07-17 | 305 | 310 | 305 | 310 | 11,000 | 1,550 |
| 2007-07-12 | 309 | 309 | 308 | 308 | 2,000 | 1,540 |
| 2007-07-09 | 308 | 308 | 304 | 305 | 5,000 | 1,525 |
| 2007-07-06 | 306 | 307 | 306 | 307 | 2,000 | 1,535 |
| 2007-07-05 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2007-07-04 | 317 | 317 | 310 | 310 | 4,000 | 1,550 |
| 2007-07-03 | 315 | 318 | 315 | 316 | 13,000 | 1,580 |
| 2007-07-02 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-06-29 | 311 | 312 | 310 | 310 | 3,000 | 1,550 |
| 2007-06-27 | 305 | 306 | 304 | 305 | 6,000 | 1,525 |
| 2007-06-26 | 315 | 316 | 307 | 307 | 21,000 | 1,535 |
| 2007-06-25 | 317 | 319 | 316 | 317 | 27,000 | 1,585 |
| 2007-06-22 | 317 | 318 | 317 | 318 | 14,000 | 1,590 |
| 2007-06-21 | 320 | 320 | 318 | 318 | 10,000 | 1,590 |
| 2007-06-20 | 320 | 325 | 320 | 320 | 36,000 | 1,600 |
| 2007-06-19 | 320 | 320 | 320 | 320 | 25,000 | 1,600 |
| 2007-06-18 | 320 | 320 | 318 | 320 | 10,000 | 1,600 |
| 2007-06-15 | 316 | 320 | 316 | 320 | 7,000 | 1,600 |
| 2007-06-14 | 315 | 320 | 315 | 316 | 11,000 | 1,580 |
| 2007-06-13 | 320 | 320 | 315 | 315 | 18,000 | 1,575 |
| 2007-06-12 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2007-06-11 | 320 | 321 | 320 | 320 | 8,000 | 1,600 |
| 2007-06-08 | 321 | 321 | 315 | 320 | 38,000 | 1,600 |
| 2007-06-06 | 327 | 330 | 327 | 330 | 4,000 | 1,650 |
| 2007-06-05 | 328 | 330 | 328 | 330 | 3,000 | 1,650 |
| 2007-06-04 | 330 | 330 | 325 | 330 | 10,000 | 1,650 |
| 2007-06-01 | 323 | 330 | 323 | 325 | 20,000 | 1,625 |
| 2007-05-31 | 318 | 324 | 318 | 321 | 17,000 | 1,605 |
| 2007-05-30 | 317 | 318 | 317 | 318 | 24,000 | 1,590 |
| 2007-05-29 | 321 | 321 | 317 | 317 | 6,000 | 1,585 |
| 2007-05-28 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2007-05-25 | 305 | 321 | 305 | 321 | 13,000 | 1,605 |
| 2007-05-23 | 307 | 307 | 305 | 305 | 4,000 | 1,525 |
| 2007-05-22 | 304 | 307 | 304 | 307 | 3,000 | 1,535 |
| 2007-05-21 | 306 | 306 | 305 | 306 | 14,000 | 1,530 |
| 2007-05-18 | 307 | 307 | 305 | 305 | 5,000 | 1,525 |
| 2007-05-17 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2007-05-15 | 307 | 308 | 304 | 308 | 6,000 | 1,540 |
| 2007-05-14 | 310 | 312 | 308 | 308 | 32,000 | 1,540 |
| 2007-05-11 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-05-10 | 310 | 320 | 309 | 309 | 9,000 | 1,545 |
| 2007-05-08 | 310 | 310 | 309 | 310 | 6,000 | 1,550 |
| 2007-05-07 | 309 | 315 | 309 | 309 | 6,000 | 1,545 |
| 2007-05-02 | 310 | 310 | 309 | 309 | 8,000 | 1,545 |
| 2007-05-01 | 307 | 310 | 304 | 305 | 10,000 | 1,525 |
| 2007-04-27 | 307 | 309 | 305 | 305 | 6,000 | 1,525 |
| 2007-04-26 | 304 | 309 | 304 | 309 | 7,000 | 1,545 |
| 2007-04-25 | 299 | 305 | 299 | 305 | 11,000 | 1,525 |
| 2007-04-24 | 297 | 298 | 297 | 297 | 12,000 | 1,485 |
| 2007-04-23 | 303 | 303 | 300 | 303 | 8,000 | 1,515 |
| 2007-04-20 | 302 | 303 | 301 | 303 | 12,000 | 1,515 |
| 2007-04-19 | 305 | 305 | 303 | 303 | 11,000 | 1,515 |
| 2007-04-18 | 308 | 310 | 305 | 305 | 12,000 | 1,525 |
| 2007-04-17 | 310 | 310 | 307 | 308 | 18,000 | 1,540 |
| 2007-04-16 | 325 | 325 | 307 | 307 | 29,000 | 1,535 |
| 2007-04-13 | 340 | 340 | 330 | 330 | 15,000 | 1,650 |
| 2007-04-12 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2007-04-11 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2007-04-10 | 341 | 342 | 341 | 342 | 3,000 | 1,710 |
| 2007-04-09 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-04-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-04-05 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2007-04-04 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 2007-04-03 | 351 | 351 | 340 | 344 | 35,000 | 1,720 |
| 2007-04-02 | 355 | 356 | 350 | 350 | 8,000 | 1,750 |
| 2007-03-30 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 2007-03-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-03-28 | 345 | 350 | 345 | 350 | 11,000 | 1,750 |
| 2007-03-27 | 365 | 365 | 350 | 350 | 3,000 | 1,750 |
| 2007-03-26 | 363 | 363 | 360 | 360 | 4,000 | 1,800 |
| 2007-03-23 | 350 | 363 | 350 | 363 | 19,000 | 1,815 |
| 2007-03-22 | 370 | 370 | 360 | 360 | 19,000 | 1,800 |
| 2007-03-20 | 378 | 378 | 370 | 370 | 4,000 | 1,850 |
| 2007-03-19 | 374 | 378 | 374 | 378 | 2,000 | 1,890 |
| 2007-03-16 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2007-03-14 | 374 | 376 | 374 | 376 | 6,000 | 1,880 |
| 2007-03-12 | 380 | 390 | 375 | 375 | 6,000 | 1,875 |
| 2007-03-09 | 373 | 375 | 373 | 375 | 2,000 | 1,875 |
| 2007-03-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2007-03-05 | 378 | 380 | 378 | 380 | 2,000 | 1,900 |
| 2007-03-02 | 393 | 393 | 392 | 392 | 4,000 | 1,960 |
| 2007-03-01 | 380 | 382 | 380 | 382 | 4,000 | 1,910 |
| 2007-02-28 | 380 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2007-02-27 | 394 | 394 | 385 | 390 | 5,000 | 1,950 |
| 2007-02-26 | 381 | 387 | 381 | 387 | 17,000 | 1,935 |
| 2007-02-23 | 370 | 379 | 370 | 375 | 8,000 | 1,875 |
| 2007-02-21 | 364 | 365 | 364 | 365 | 4,000 | 1,825 |
| 2007-02-15 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 2007-02-14 | 370 | 371 | 370 | 371 | 12,000 | 1,855 |
| 2007-02-13 | 371 | 372 | 371 | 372 | 4,000 | 1,860 |
| 2007-02-02 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
| 2007-01-29 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 2007-01-26 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 2007-01-25 | 369 | 370 | 358 | 360 | 4,000 | 1,800 |
| 2007-01-24 | 362 | 362 | 360 | 360 | 3,000 | 1,800 |
| 2007-01-22 | 369 | 370 | 369 | 370 | 4,000 | 1,850 |
| 2007-01-18 | 370 | 371 | 370 | 371 | 4,000 | 1,855 |
| 2007-01-17 | 375 | 375 | 370 | 370 | 9,000 | 1,850 |
| 2007-01-15 | 380 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2007-01-12 | 380 | 380 | 378 | 380 | 4,000 | 1,900 |
| 2007-01-10 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2007-01-09 | 395 | 396 | 389 | 390 | 4,000 | 1,950 |
| 2007-01-05 | 389 | 400 | 389 | 400 | 5,000 | 2,000 |
| 2007-01-04 | 377 | 378 | 375 | 375 | 3,000 | 1,875 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
