2700 木徳神糧(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-12-29 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2009-12-28 | 386 | 390 | 386 | 390 | 7,000 | 1,950 |
| 2009-12-25 | 400 | 407 | 400 | 407 | 5,000 | 2,035 |
| 2009-12-24 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2009-12-22 | 404 | 404 | 403 | 403 | 3,000 | 2,015 |
| 2009-12-21 | 401 | 409 | 401 | 409 | 4,000 | 2,045 |
| 2009-12-18 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 2009-12-17 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2009-12-16 | 399 | 400 | 398 | 400 | 6,000 | 2,000 |
| 2009-12-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-12-14 | 397 | 402 | 397 | 402 | 5,000 | 2,010 |
| 2009-12-10 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2009-12-09 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2009-12-08 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2009-12-07 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2009-12-03 | 385 | 400 | 385 | 396 | 9,000 | 1,980 |
| 2009-12-02 | 418 | 418 | 400 | 400 | 8,000 | 2,000 |
| 2009-12-01 | 385 | 387 | 383 | 387 | 3,000 | 1,935 |
| 2009-11-27 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2009-11-25 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2009-11-24 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2009-11-20 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2009-11-19 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2009-11-18 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-11-17 | 404 | 404 | 400 | 400 | 5,000 | 2,000 |
| 2009-11-16 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2009-11-13 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2009-11-12 | 402 | 410 | 402 | 410 | 6,000 | 2,050 |
| 2009-11-11 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2009-11-06 | 404 | 406 | 404 | 406 | 5,000 | 2,030 |
| 2009-11-04 | 405 | 405 | 401 | 401 | 6,000 | 2,005 |
| 2009-11-02 | 404 | 405 | 404 | 405 | 2,000 | 2,025 |
| 2009-10-23 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2009-10-22 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2009-10-21 | 400 | 406 | 400 | 406 | 3,000 | 2,030 |
| 2009-10-16 | 404 | 404 | 399 | 399 | 4,000 | 1,995 |
| 2009-10-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-10-14 | 395 | 400 | 395 | 400 | 6,000 | 2,000 |
| 2009-10-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-10-09 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2009-10-08 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2009-10-06 | 395 | 395 | 394 | 394 | 4,000 | 1,970 |
| 2009-10-05 | 401 | 401 | 396 | 396 | 3,000 | 1,980 |
| 2009-10-02 | 401 | 401 | 401 | 401 | 5,000 | 2,005 |
| 2009-10-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-09-30 | 400 | 410 | 400 | 400 | 5,000 | 2,000 |
| 2009-09-29 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2009-09-28 | 392 | 396 | 391 | 396 | 4,000 | 1,980 |
| 2009-09-25 | 409 | 409 | 400 | 400 | 5,000 | 2,000 |
| 2009-09-24 | 396 | 400 | 396 | 400 | 2,000 | 2,000 |
| 2009-09-18 | 400 | 401 | 390 | 390 | 8,000 | 1,950 |
| 2009-09-17 | 395 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2009-09-16 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2009-09-15 | 396 | 396 | 385 | 390 | 18,000 | 1,950 |
| 2009-09-11 | 395 | 399 | 395 | 399 | 2,000 | 1,995 |
| 2009-09-10 | 390 | 400 | 390 | 400 | 9,000 | 2,000 |
| 2009-09-08 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2009-09-07 | 390 | 399 | 390 | 399 | 4,000 | 1,995 |
| 2009-09-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-09-02 | 400 | 400 | 397 | 400 | 10,000 | 2,000 |
| 2009-09-01 | 393 | 396 | 393 | 395 | 4,000 | 1,975 |
| 2009-08-31 | 410 | 410 | 406 | 406 | 4,000 | 2,030 |
| 2009-08-26 | 398 | 429 | 398 | 429 | 6,000 | 2,145 |
| 2009-08-25 | 393 | 399 | 393 | 399 | 9,000 | 1,995 |
| 2009-08-21 | 390 | 390 | 388 | 388 | 3,000 | 1,940 |
| 2009-08-20 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2009-08-19 | 402 | 402 | 380 | 380 | 16,000 | 1,900 |
| 2009-08-18 | 420 | 420 | 397 | 397 | 10,000 | 1,985 |
| 2009-08-17 | 430 | 430 | 421 | 421 | 4,000 | 2,105 |
| 2009-08-14 | 431 | 447 | 427 | 431 | 27,000 | 2,155 |
| 2009-08-13 | 415 | 430 | 415 | 420 | 8,000 | 2,100 |
| 2009-08-12 | 427 | 427 | 411 | 411 | 17,000 | 2,055 |
| 2009-08-11 | 453 | 453 | 420 | 425 | 27,000 | 2,125 |
| 2009-08-10 | 430 | 453 | 430 | 450 | 23,000 | 2,250 |
| 2009-08-07 | 417 | 418 | 416 | 418 | 13,000 | 2,090 |
| 2009-08-06 | 427 | 427 | 400 | 400 | 22,000 | 2,000 |
| 2009-08-05 | 398 | 432 | 398 | 432 | 35,000 | 2,160 |
| 2009-08-04 | 406 | 406 | 382 | 398 | 31,000 | 1,990 |
| 2009-08-03 | 395 | 395 | 391 | 391 | 3,000 | 1,955 |
| 2009-07-31 | 380 | 385 | 375 | 385 | 18,000 | 1,925 |
| 2009-07-30 | 376 | 380 | 376 | 380 | 9,000 | 1,900 |
| 2009-07-29 | 375 | 376 | 375 | 376 | 2,000 | 1,880 |
| 2009-07-27 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2009-07-24 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2009-07-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2009-07-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-07-09 | 376 | 376 | 361 | 361 | 3,000 | 1,805 |
| 2009-07-08 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2009-07-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2009-07-02 | 387 | 392 | 387 | 392 | 9,000 | 1,960 |
| 2009-07-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-06-29 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2009-06-26 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2009-06-25 | 380 | 381 | 373 | 373 | 11,000 | 1,865 |
| 2009-06-24 | 389 | 392 | 389 | 392 | 3,000 | 1,960 |
| 2009-06-23 | 392 | 395 | 392 | 395 | 6,000 | 1,975 |
| 2009-06-22 | 389 | 389 | 388 | 389 | 4,000 | 1,945 |
| 2009-06-18 | 388 | 389 | 383 | 389 | 3,000 | 1,945 |
| 2009-06-17 | 387 | 387 | 383 | 383 | 8,000 | 1,915 |
| 2009-06-16 | 377 | 380 | 377 | 380 | 3,000 | 1,900 |
| 2009-06-15 | 379 | 379 | 376 | 376 | 3,000 | 1,880 |
| 2009-06-12 | 373 | 380 | 373 | 380 | 6,000 | 1,900 |
| 2009-06-09 | 375 | 375 | 374 | 375 | 8,000 | 1,875 |
| 2009-06-08 | 380 | 380 | 379 | 379 | 3,000 | 1,895 |
| 2009-06-05 | 381 | 381 | 375 | 376 | 3,000 | 1,880 |
| 2009-06-04 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2009-06-03 | 381 | 381 | 375 | 379 | 9,000 | 1,895 |
| 2009-06-02 | 387 | 388 | 386 | 386 | 7,000 | 1,930 |
| 2009-06-01 | 387 | 387 | 387 | 387 | 3,000 | 1,935 |
| 2009-05-29 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2009-05-28 | 383 | 384 | 383 | 384 | 2,000 | 1,920 |
| 2009-05-27 | 378 | 384 | 378 | 384 | 5,000 | 1,920 |
| 2009-05-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2009-05-25 | 379 | 379 | 375 | 378 | 7,000 | 1,890 |
| 2009-05-22 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
| 2009-05-19 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2009-05-18 | 368 | 368 | 365 | 365 | 3,000 | 1,825 |
| 2009-05-15 | 359 | 365 | 359 | 365 | 2,000 | 1,825 |
| 2009-05-14 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2009-05-11 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2009-05-08 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2009-05-07 | 355 | 355 | 354 | 355 | 6,000 | 1,775 |
| 2009-05-01 | 341 | 341 | 333 | 338 | 8,000 | 1,690 |
| 2009-04-27 | 359 | 359 | 349 | 349 | 2,000 | 1,745 |
| 2009-04-24 | 359 | 359 | 358 | 359 | 4,000 | 1,795 |
| 2009-04-23 | 337 | 340 | 337 | 340 | 4,000 | 1,700 |
| 2009-04-21 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2009-04-20 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2009-04-16 | 340 | 340 | 338 | 338 | 3,000 | 1,690 |
| 2009-04-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-04-13 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 2009-04-10 | 342 | 342 | 340 | 340 | 4,000 | 1,700 |
| 2009-04-09 | 345 | 345 | 341 | 341 | 2,000 | 1,705 |
| 2009-04-08 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2009-04-06 | 348 | 348 | 337 | 337 | 3,000 | 1,685 |
| 2009-04-03 | 340 | 340 | 338 | 340 | 6,000 | 1,700 |
| 2009-04-02 | 358 | 358 | 338 | 338 | 5,000 | 1,690 |
| 2009-04-01 | 340 | 345 | 332 | 332 | 5,000 | 1,660 |
| 2009-03-31 | 327 | 329 | 327 | 328 | 4,000 | 1,640 |
| 2009-03-30 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2009-03-27 | 344 | 345 | 340 | 345 | 4,000 | 1,725 |
| 2009-03-26 | 334 | 335 | 334 | 335 | 2,000 | 1,675 |
| 2009-03-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2009-03-24 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2009-03-23 | 324 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2009-03-16 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2009-03-13 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2009-03-12 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2009-03-11 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-03-10 | 316 | 316 | 315 | 315 | 2,000 | 1,575 |
| 2009-03-05 | 335 | 338 | 335 | 338 | 2,000 | 1,690 |
| 2009-03-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2009-03-03 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2009-03-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2009-02-27 | 318 | 325 | 318 | 325 | 3,000 | 1,625 |
| 2009-02-26 | 318 | 333 | 318 | 333 | 2,000 | 1,665 |
| 2009-02-25 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2009-02-24 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2009-02-23 | 310 | 320 | 310 | 320 | 4,000 | 1,600 |
| 2009-02-20 | 336 | 336 | 312 | 312 | 17,000 | 1,560 |
| 2009-02-19 | 328 | 336 | 328 | 336 | 11,000 | 1,680 |
| 2009-02-18 | 323 | 328 | 323 | 328 | 2,000 | 1,640 |
| 2009-02-17 | 330 | 330 | 325 | 328 | 6,000 | 1,640 |
| 2009-02-16 | 330 | 330 | 325 | 325 | 7,000 | 1,625 |
| 2009-02-13 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2009-02-12 | 331 | 331 | 330 | 330 | 2,000 | 1,650 |
| 2009-02-10 | 331 | 339 | 331 | 339 | 2,000 | 1,695 |
| 2009-02-09 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2009-02-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-02-03 | 339 | 339 | 330 | 330 | 2,000 | 1,650 |
| 2009-02-02 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 2009-01-30 | 334 | 335 | 334 | 335 | 2,000 | 1,675 |
| 2009-01-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2009-01-28 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2009-01-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2009-01-26 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 2009-01-23 | 344 | 344 | 330 | 339 | 19,000 | 1,695 |
| 2009-01-22 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2009-01-21 | 348 | 348 | 342 | 348 | 13,000 | 1,740 |
| 2009-01-20 | 354 | 354 | 352 | 352 | 2,000 | 1,760 |
| 2009-01-16 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2009-01-14 | 370 | 370 | 365 | 366 | 4,000 | 1,830 |
| 2009-01-13 | 350 | 369 | 348 | 369 | 9,000 | 1,845 |
| 2009-01-09 | 350 | 351 | 347 | 351 | 14,000 | 1,755 |
| 2009-01-08 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2009-01-07 | 368 | 374 | 368 | 368 | 25,000 | 1,840 |
| 2009-01-06 | 368 | 368 | 354 | 368 | 17,000 | 1,840 |
| 2009-01-05 | 360 | 363 | 360 | 363 | 2,000 | 1,815 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
