2700 木徳神糧(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 353 | 353 | 343 | 343 | 9,000 | 1,715 |
| 2008-12-29 | 360 | 360 | 345 | 346 | 5,000 | 1,730 |
| 2008-12-26 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2008-12-25 | 349 | 364 | 349 | 364 | 11,000 | 1,820 |
| 2008-12-24 | 368 | 376 | 368 | 373 | 11,000 | 1,865 |
| 2008-12-22 | 365 | 369 | 361 | 369 | 10,000 | 1,845 |
| 2008-12-19 | 360 | 360 | 354 | 360 | 12,000 | 1,800 |
| 2008-12-18 | 359 | 361 | 353 | 355 | 12,000 | 1,775 |
| 2008-12-17 | 363 | 364 | 360 | 361 | 11,000 | 1,805 |
| 2008-12-16 | 372 | 372 | 365 | 365 | 19,000 | 1,825 |
| 2008-12-15 | 372 | 375 | 370 | 375 | 14,000 | 1,875 |
| 2008-12-12 | 374 | 374 | 370 | 371 | 10,000 | 1,855 |
| 2008-12-11 | 380 | 380 | 370 | 374 | 13,000 | 1,870 |
| 2008-12-10 | 380 | 380 | 379 | 380 | 6,000 | 1,900 |
| 2008-12-09 | 375 | 385 | 370 | 375 | 16,000 | 1,875 |
| 2008-12-08 | 371 | 385 | 370 | 385 | 5,000 | 1,925 |
| 2008-12-05 | 370 | 372 | 368 | 370 | 10,000 | 1,850 |
| 2008-12-04 | 380 | 385 | 370 | 380 | 17,000 | 1,900 |
| 2008-12-03 | 386 | 386 | 385 | 385 | 3,000 | 1,925 |
| 2008-12-02 | 385 | 385 | 371 | 371 | 14,000 | 1,855 |
| 2008-12-01 | 401 | 401 | 390 | 390 | 8,000 | 1,950 |
| 2008-11-28 | 371 | 372 | 371 | 372 | 2,000 | 1,860 |
| 2008-11-27 | 373 | 373 | 370 | 370 | 9,000 | 1,850 |
| 2008-11-26 | 380 | 380 | 375 | 375 | 8,000 | 1,875 |
| 2008-11-25 | 395 | 398 | 390 | 390 | 5,000 | 1,950 |
| 2008-11-21 | 378 | 395 | 378 | 392 | 17,000 | 1,960 |
| 2008-11-20 | 418 | 418 | 385 | 388 | 38,000 | 1,940 |
| 2008-11-19 | 415 | 437 | 413 | 428 | 14,000 | 2,140 |
| 2008-11-18 | 406 | 410 | 405 | 410 | 10,000 | 2,050 |
| 2008-11-17 | 400 | 401 | 400 | 401 | 9,000 | 2,005 |
| 2008-11-14 | 390 | 399 | 390 | 399 | 4,000 | 1,995 |
| 2008-11-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-11-12 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2008-11-11 | 394 | 394 | 390 | 390 | 6,000 | 1,950 |
| 2008-11-10 | 389 | 391 | 389 | 390 | 13,000 | 1,950 |
| 2008-11-07 | 371 | 380 | 371 | 380 | 6,000 | 1,900 |
| 2008-11-06 | 388 | 390 | 381 | 381 | 4,000 | 1,905 |
| 2008-11-05 | 401 | 402 | 400 | 402 | 9,000 | 2,010 |
| 2008-11-04 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2008-10-31 | 377 | 385 | 375 | 375 | 6,000 | 1,875 |
| 2008-10-30 | 382 | 382 | 367 | 367 | 2,000 | 1,835 |
| 2008-10-29 | 382 | 385 | 382 | 385 | 3,000 | 1,925 |
| 2008-10-28 | 360 | 362 | 346 | 362 | 8,000 | 1,810 |
| 2008-10-27 | 374 | 374 | 359 | 359 | 4,000 | 1,795 |
| 2008-10-24 | 375 | 389 | 371 | 371 | 8,000 | 1,855 |
| 2008-10-23 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2008-10-22 | 368 | 370 | 368 | 370 | 2,000 | 1,850 |
| 2008-10-21 | 379 | 382 | 371 | 371 | 15,000 | 1,855 |
| 2008-10-20 | 366 | 370 | 361 | 370 | 10,000 | 1,850 |
| 2008-10-17 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2008-10-16 | 349 | 350 | 345 | 345 | 8,000 | 1,725 |
| 2008-10-15 | 385 | 385 | 375 | 380 | 12,000 | 1,900 |
| 2008-10-14 | 391 | 391 | 385 | 385 | 17,000 | 1,925 |
| 2008-10-10 | 315 | 316 | 305 | 311 | 22,000 | 1,555 |
| 2008-10-09 | 310 | 330 | 310 | 330 | 16,000 | 1,650 |
| 2008-10-08 | 350 | 350 | 315 | 320 | 22,000 | 1,600 |
| 2008-10-07 | 335 | 372 | 332 | 372 | 13,000 | 1,860 |
| 2008-10-06 | 395 | 395 | 380 | 380 | 13,000 | 1,900 |
| 2008-10-03 | 390 | 391 | 390 | 391 | 8,000 | 1,955 |
| 2008-10-02 | 410 | 410 | 395 | 395 | 15,000 | 1,975 |
| 2008-10-01 | 405 | 406 | 405 | 405 | 3,000 | 2,025 |
| 2008-09-30 | 404 | 409 | 396 | 409 | 29,000 | 2,045 |
| 2008-09-29 | 429 | 429 | 415 | 415 | 9,000 | 2,075 |
| 2008-09-26 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 2008-09-25 | 427 | 430 | 427 | 429 | 3,000 | 2,145 |
| 2008-09-24 | 419 | 425 | 413 | 425 | 8,000 | 2,125 |
| 2008-09-22 | 430 | 431 | 413 | 414 | 12,000 | 2,070 |
| 2008-09-19 | 421 | 425 | 421 | 425 | 4,000 | 2,125 |
| 2008-09-18 | 425 | 425 | 412 | 418 | 23,000 | 2,090 |
| 2008-09-17 | 410 | 422 | 410 | 420 | 12,000 | 2,100 |
| 2008-09-16 | 395 | 410 | 389 | 410 | 25,000 | 2,050 |
| 2008-09-12 | 440 | 440 | 435 | 435 | 11,000 | 2,175 |
| 2008-09-11 | 442 | 442 | 437 | 440 | 8,000 | 2,200 |
| 2008-09-10 | 448 | 448 | 442 | 442 | 7,000 | 2,210 |
| 2008-09-09 | 455 | 460 | 455 | 458 | 7,000 | 2,290 |
| 2008-09-08 | 450 | 450 | 440 | 450 | 10,000 | 2,250 |
| 2008-09-05 | 435 | 447 | 435 | 447 | 4,000 | 2,235 |
| 2008-09-04 | 465 | 465 | 450 | 459 | 10,000 | 2,295 |
| 2008-09-03 | 445 | 465 | 445 | 460 | 11,000 | 2,300 |
| 2008-09-02 | 439 | 442 | 439 | 440 | 16,000 | 2,200 |
| 2008-09-01 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2008-08-29 | 430 | 440 | 429 | 440 | 23,000 | 2,200 |
| 2008-08-28 | 443 | 443 | 429 | 430 | 29,000 | 2,150 |
| 2008-08-27 | 449 | 449 | 444 | 444 | 15,000 | 2,220 |
| 2008-08-26 | 455 | 455 | 449 | 449 | 11,000 | 2,245 |
| 2008-08-25 | 458 | 458 | 453 | 458 | 4,000 | 2,290 |
| 2008-08-22 | 474 | 474 | 458 | 458 | 16,000 | 2,290 |
| 2008-08-21 | 485 | 485 | 469 | 475 | 32,000 | 2,375 |
| 2008-08-20 | 500 | 500 | 470 | 484 | 45,000 | 2,420 |
| 2008-08-19 | 501 | 508 | 482 | 502 | 19,000 | 2,510 |
| 2008-08-18 | 485 | 510 | 485 | 510 | 16,000 | 2,550 |
| 2008-08-15 | 485 | 485 | 480 | 480 | 4,000 | 2,400 |
| 2008-08-14 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2008-08-13 | 479 | 479 | 477 | 477 | 3,000 | 2,385 |
| 2008-08-12 | 472 | 484 | 472 | 484 | 4,000 | 2,420 |
| 2008-08-11 | 483 | 489 | 478 | 487 | 31,000 | 2,435 |
| 2008-08-08 | 479 | 479 | 468 | 468 | 9,000 | 2,340 |
| 2008-08-07 | 485 | 486 | 475 | 480 | 14,000 | 2,400 |
| 2008-08-06 | 510 | 511 | 485 | 485 | 19,000 | 2,425 |
| 2008-08-05 | 511 | 511 | 505 | 507 | 11,000 | 2,535 |
| 2008-08-04 | 520 | 520 | 505 | 505 | 19,000 | 2,525 |
| 2008-08-01 | 519 | 519 | 511 | 511 | 11,000 | 2,555 |
| 2008-07-31 | 526 | 530 | 512 | 520 | 31,000 | 2,600 |
| 2008-07-30 | 560 | 560 | 530 | 536 | 27,000 | 2,680 |
| 2008-07-29 | 574 | 574 | 500 | 565 | 89,000 | 2,825 |
| 2008-07-28 | 590 | 600 | 563 | 577 | 135,000 | 2,885 |
| 2008-07-25 | 529 | 592 | 529 | 570 | 196,000 | 2,850 |
| 2008-07-24 | 519 | 530 | 515 | 524 | 37,000 | 2,620 |
| 2008-07-23 | 541 | 556 | 502 | 520 | 135,000 | 2,600 |
| 2008-07-22 | 561 | 561 | 552 | 561 | 302,000 | 2,805 |
| 2008-07-18 | 481 | 481 | 481 | 481 | 26,000 | 2,405 |
| 2008-07-17 | 405 | 405 | 401 | 401 | 8,000 | 2,005 |
| 2008-07-16 | 405 | 420 | 402 | 402 | 24,000 | 2,010 |
| 2008-07-15 | 396 | 405 | 392 | 401 | 7,000 | 2,005 |
| 2008-07-14 | 415 | 415 | 411 | 411 | 5,000 | 2,055 |
| 2008-07-11 | 413 | 415 | 412 | 415 | 6,000 | 2,075 |
| 2008-07-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-07-09 | 408 | 413 | 404 | 413 | 3,000 | 2,065 |
| 2008-07-08 | 387 | 402 | 387 | 402 | 5,000 | 2,010 |
| 2008-07-07 | 389 | 389 | 382 | 382 | 4,000 | 1,910 |
| 2008-07-04 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2008-07-03 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2008-07-02 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2008-07-01 | 423 | 425 | 391 | 391 | 9,000 | 1,955 |
| 2008-06-30 | 390 | 395 | 388 | 388 | 5,000 | 1,940 |
| 2008-06-27 | 406 | 406 | 388 | 388 | 4,000 | 1,940 |
| 2008-06-26 | 416 | 416 | 409 | 409 | 6,000 | 2,045 |
| 2008-06-25 | 430 | 430 | 407 | 415 | 16,000 | 2,075 |
| 2008-06-24 | 459 | 459 | 445 | 445 | 6,000 | 2,225 |
| 2008-06-23 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 2008-06-20 | 440 | 459 | 440 | 440 | 12,000 | 2,200 |
| 2008-06-19 | 431 | 436 | 431 | 436 | 3,000 | 2,180 |
| 2008-06-18 | 433 | 435 | 430 | 430 | 3,000 | 2,150 |
| 2008-06-17 | 440 | 440 | 433 | 433 | 2,000 | 2,165 |
| 2008-06-16 | 436 | 440 | 436 | 440 | 5,000 | 2,200 |
| 2008-06-13 | 446 | 446 | 440 | 440 | 7,000 | 2,200 |
| 2008-06-12 | 454 | 454 | 442 | 445 | 6,000 | 2,225 |
| 2008-06-11 | 465 | 465 | 445 | 455 | 12,000 | 2,275 |
| 2008-06-10 | 480 | 480 | 465 | 465 | 13,000 | 2,325 |
| 2008-06-09 | 469 | 480 | 461 | 479 | 22,000 | 2,395 |
| 2008-06-06 | 491 | 499 | 466 | 474 | 33,000 | 2,370 |
| 2008-06-05 | 502 | 502 | 485 | 486 | 29,000 | 2,430 |
| 2008-06-04 | 477 | 495 | 475 | 494 | 52,000 | 2,470 |
| 2008-06-03 | 470 | 480 | 464 | 472 | 54,000 | 2,360 |
| 2008-06-02 | 470 | 471 | 460 | 465 | 22,000 | 2,325 |
| 2008-05-30 | 464 | 469 | 460 | 460 | 16,000 | 2,300 |
| 2008-05-29 | 457 | 461 | 451 | 460 | 18,000 | 2,300 |
| 2008-05-28 | 451 | 456 | 448 | 450 | 14,000 | 2,250 |
| 2008-05-27 | 440 | 450 | 440 | 450 | 12,000 | 2,250 |
| 2008-05-26 | 450 | 453 | 437 | 440 | 11,000 | 2,200 |
| 2008-05-23 | 455 | 468 | 445 | 450 | 26,000 | 2,250 |
| 2008-05-22 | 445 | 450 | 432 | 450 | 22,000 | 2,250 |
| 2008-05-21 | 433 | 468 | 433 | 449 | 126,000 | 2,245 |
| 2008-05-20 | 433 | 433 | 425 | 430 | 3,000 | 2,150 |
| 2008-05-19 | 435 | 440 | 423 | 433 | 21,000 | 2,165 |
| 2008-05-16 | 429 | 433 | 420 | 433 | 19,000 | 2,165 |
| 2008-05-15 | 439 | 439 | 430 | 430 | 10,000 | 2,150 |
| 2008-05-14 | 433 | 434 | 415 | 434 | 10,000 | 2,170 |
| 2008-05-13 | 404 | 436 | 404 | 431 | 21,000 | 2,155 |
| 2008-05-12 | 400 | 400 | 399 | 399 | 5,000 | 1,995 |
| 2008-05-09 | 415 | 415 | 405 | 405 | 12,000 | 2,025 |
| 2008-05-08 | 421 | 433 | 415 | 415 | 31,000 | 2,075 |
| 2008-05-07 | 383 | 393 | 383 | 393 | 6,000 | 1,965 |
| 2008-05-02 | 381 | 388 | 381 | 381 | 6,000 | 1,905 |
| 2008-04-30 | 398 | 398 | 380 | 381 | 12,000 | 1,905 |
| 2008-04-28 | 405 | 405 | 395 | 402 | 8,000 | 2,010 |
| 2008-04-25 | 390 | 400 | 390 | 398 | 18,000 | 1,990 |
| 2008-04-24 | 390 | 390 | 381 | 382 | 12,000 | 1,910 |
| 2008-04-23 | 395 | 409 | 395 | 401 | 18,000 | 2,005 |
| 2008-04-22 | 402 | 405 | 380 | 400 | 49,000 | 2,000 |
| 2008-04-21 | 393 | 450 | 393 | 411 | 100,000 | 2,055 |
| 2008-04-18 | 361 | 370 | 361 | 370 | 9,000 | 1,850 |
| 2008-04-17 | 355 | 355 | 346 | 346 | 3,000 | 1,730 |
| 2008-04-16 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 2008-04-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-04-11 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2008-04-10 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2008-04-09 | 353 | 355 | 351 | 355 | 3,000 | 1,775 |
| 2008-04-08 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2008-04-07 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-04-03 | 355 | 358 | 351 | 358 | 4,000 | 1,790 |
| 2008-04-02 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2008-04-01 | 342 | 350 | 342 | 350 | 4,000 | 1,750 |
| 2008-03-25 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2008-03-24 | 350 | 350 | 344 | 349 | 3,000 | 1,745 |
| 2008-03-19 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-03-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-03-17 | 338 | 339 | 338 | 339 | 2,000 | 1,695 |
| 2008-03-14 | 349 | 350 | 349 | 350 | 2,000 | 1,750 |
| 2008-03-12 | 346 | 348 | 346 | 348 | 2,000 | 1,740 |
| 2008-03-10 | 357 | 357 | 355 | 355 | 2,000 | 1,775 |
| 2008-03-06 | 360 | 360 | 359 | 359 | 4,000 | 1,795 |
| 2008-03-04 | 358 | 359 | 358 | 359 | 4,000 | 1,795 |
| 2008-03-03 | 328 | 330 | 328 | 330 | 2,000 | 1,650 |
| 2008-02-29 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-02-28 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-02-27 | 360 | 361 | 330 | 330 | 3,000 | 1,650 |
| 2008-02-25 | 365 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2008-02-22 | 331 | 331 | 329 | 329 | 2,000 | 1,645 |
| 2008-02-21 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2008-02-20 | 327 | 330 | 327 | 329 | 4,000 | 1,645 |
| 2008-02-15 | 318 | 321 | 318 | 321 | 2,000 | 1,605 |
| 2008-02-14 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2008-02-13 | 345 | 346 | 329 | 329 | 6,000 | 1,645 |
| 2008-02-12 | 314 | 315 | 314 | 315 | 2,000 | 1,575 |
| 2008-02-05 | 311 | 315 | 311 | 315 | 5,000 | 1,575 |
| 2008-02-04 | 336 | 349 | 336 | 349 | 4,000 | 1,745 |
| 2008-02-01 | 308 | 310 | 308 | 310 | 4,000 | 1,550 |
| 2008-01-25 | 318 | 320 | 318 | 320 | 4,000 | 1,600 |
| 2008-01-24 | 303 | 305 | 303 | 305 | 2,000 | 1,525 |
| 2008-01-23 | 309 | 311 | 308 | 311 | 6,000 | 1,555 |
| 2008-01-22 | 309 | 310 | 309 | 310 | 4,000 | 1,550 |
| 2008-01-17 | 318 | 320 | 318 | 320 | 2,000 | 1,600 |
| 2008-01-16 | 330 | 330 | 325 | 325 | 14,000 | 1,625 |
| 2008-01-15 | 334 | 335 | 329 | 330 | 14,000 | 1,650 |
| 2008-01-11 | 335 | 335 | 334 | 335 | 6,000 | 1,675 |
| 2008-01-08 | 334 | 335 | 334 | 335 | 7,000 | 1,675 |
| 2008-01-07 | 336 | 336 | 334 | 335 | 8,000 | 1,675 |
| 2008-01-04 | 350 | 350 | 332 | 332 | 4,000 | 1,660 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
