2700 木徳神糧(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2010-12-28 | 390 | 396 | 389 | 389 | 9,000 | 1,945 |
| 2010-12-27 | 405 | 416 | 405 | 412 | 11,000 | 2,060 |
| 2010-12-24 | 391 | 409 | 391 | 409 | 10,000 | 2,045 |
| 2010-12-22 | 390 | 390 | 390 | 390 | 8,000 | 1,950 |
| 2010-12-21 | 395 | 395 | 393 | 394 | 5,000 | 1,970 |
| 2010-12-20 | 401 | 410 | 391 | 391 | 32,000 | 1,955 |
| 2010-12-17 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2010-12-15 | 392 | 393 | 387 | 390 | 11,000 | 1,950 |
| 2010-12-14 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2010-12-13 | 389 | 390 | 387 | 390 | 8,000 | 1,950 |
| 2010-12-10 | 389 | 389 | 387 | 388 | 12,000 | 1,940 |
| 2010-12-09 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2010-12-08 | 391 | 391 | 386 | 386 | 5,000 | 1,930 |
| 2010-12-06 | 387 | 388 | 386 | 386 | 5,000 | 1,930 |
| 2010-12-03 | 383 | 388 | 383 | 388 | 4,000 | 1,940 |
| 2010-12-02 | 400 | 400 | 388 | 388 | 16,000 | 1,940 |
| 2010-12-01 | 389 | 389 | 384 | 384 | 9,000 | 1,920 |
| 2010-11-30 | 387 | 387 | 387 | 387 | 7,000 | 1,935 |
| 2010-11-29 | 403 | 403 | 400 | 400 | 3,000 | 2,000 |
| 2010-11-25 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2010-11-24 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2010-11-22 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2010-11-17 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-11-12 | 392 | 393 | 392 | 393 | 2,000 | 1,965 |
| 2010-11-11 | 386 | 386 | 386 | 386 | 3,000 | 1,930 |
| 2010-11-09 | 382 | 385 | 382 | 385 | 3,000 | 1,925 |
| 2010-11-05 | 393 | 393 | 390 | 390 | 2,000 | 1,950 |
| 2010-11-04 | 391 | 392 | 391 | 392 | 2,000 | 1,960 |
| 2010-11-02 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2010-11-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2010-10-25 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2010-10-22 | 389 | 389 | 385 | 385 | 2,000 | 1,925 |
| 2010-10-19 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2010-10-18 | 386 | 387 | 386 | 387 | 2,000 | 1,935 |
| 2010-10-15 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2010-10-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-10-07 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2010-10-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2010-09-30 | 399 | 399 | 395 | 395 | 3,000 | 1,975 |
| 2010-09-29 | 394 | 394 | 393 | 393 | 3,000 | 1,965 |
| 2010-09-24 | 400 | 400 | 392 | 392 | 3,000 | 1,960 |
| 2010-09-22 | 392 | 392 | 391 | 391 | 3,000 | 1,955 |
| 2010-09-16 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-09-10 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2010-09-08 | 395 | 400 | 395 | 400 | 6,000 | 2,000 |
| 2010-09-07 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2010-09-03 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2010-09-02 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2010-08-31 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 2010-08-30 | 396 | 399 | 396 | 398 | 4,000 | 1,990 |
| 2010-08-27 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-08-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-08-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-08-17 | 399 | 400 | 399 | 400 | 5,000 | 2,000 |
| 2010-08-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-08-11 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2010-08-10 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 2010-08-06 | 401 | 410 | 401 | 409 | 8,000 | 2,045 |
| 2010-08-05 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2010-08-03 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 2010-08-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2010-07-29 | 396 | 399 | 396 | 399 | 5,000 | 1,995 |
| 2010-07-28 | 396 | 400 | 395 | 400 | 12,000 | 2,000 |
| 2010-07-27 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2010-07-26 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2010-07-23 | 402 | 402 | 400 | 400 | 3,000 | 2,000 |
| 2010-07-22 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 2010-07-21 | 400 | 401 | 400 | 401 | 2,000 | 2,005 |
| 2010-07-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-07-13 | 399 | 400 | 399 | 400 | 9,000 | 2,000 |
| 2010-07-12 | 398 | 398 | 397 | 398 | 4,000 | 1,990 |
| 2010-07-02 | 405 | 405 | 398 | 398 | 12,000 | 1,990 |
| 2010-06-30 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2010-06-28 | 402 | 403 | 392 | 397 | 10,000 | 1,985 |
| 2010-06-25 | 417 | 420 | 417 | 420 | 7,000 | 2,100 |
| 2010-06-24 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2010-06-23 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2010-06-22 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2010-06-21 | 404 | 406 | 404 | 404 | 5,000 | 2,020 |
| 2010-06-14 | 405 | 410 | 401 | 401 | 9,000 | 2,005 |
| 2010-06-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-06-10 | 405 | 405 | 405 | 405 | 9,000 | 2,025 |
| 2010-06-09 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2010-06-08 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2010-06-04 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2010-06-03 | 409 | 409 | 400 | 400 | 13,000 | 2,000 |
| 2010-06-02 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2010-06-01 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2010-05-31 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2010-05-28 | 415 | 415 | 407 | 407 | 4,000 | 2,035 |
| 2010-05-27 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2010-05-25 | 400 | 400 | 399 | 399 | 5,000 | 1,995 |
| 2010-05-24 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2010-05-21 | 400 | 400 | 397 | 397 | 4,000 | 1,985 |
| 2010-05-19 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2010-05-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-05-14 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2010-05-13 | 389 | 410 | 389 | 410 | 6,000 | 2,050 |
| 2010-05-11 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2010-05-10 | 410 | 410 | 406 | 406 | 2,000 | 2,030 |
| 2010-05-07 | 418 | 418 | 405 | 410 | 5,000 | 2,050 |
| 2010-04-30 | 416 | 416 | 416 | 416 | 4,000 | 2,080 |
| 2010-04-28 | 413 | 415 | 413 | 415 | 2,000 | 2,075 |
| 2010-04-27 | 415 | 416 | 415 | 416 | 2,000 | 2,080 |
| 2010-04-26 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 2010-04-23 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 2010-04-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-04-21 | 420 | 420 | 403 | 410 | 10,000 | 2,050 |
| 2010-04-20 | 419 | 445 | 419 | 420 | 19,000 | 2,100 |
| 2010-04-19 | 406 | 430 | 406 | 412 | 18,000 | 2,060 |
| 2010-04-16 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2010-04-15 | 400 | 403 | 400 | 403 | 8,000 | 2,015 |
| 2010-04-14 | 396 | 400 | 396 | 400 | 5,000 | 2,000 |
| 2010-04-13 | 400 | 400 | 396 | 396 | 7,000 | 1,980 |
| 2010-04-12 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2010-04-09 | 393 | 399 | 393 | 399 | 4,000 | 1,995 |
| 2010-04-08 | 394 | 395 | 394 | 395 | 2,000 | 1,975 |
| 2010-04-07 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2010-04-06 | 392 | 395 | 392 | 395 | 2,000 | 1,975 |
| 2010-04-05 | 394 | 394 | 391 | 394 | 4,000 | 1,970 |
| 2010-04-02 | 388 | 396 | 388 | 388 | 5,000 | 1,940 |
| 2010-03-31 | 385 | 386 | 385 | 385 | 3,000 | 1,925 |
| 2010-03-30 | 385 | 385 | 382 | 382 | 3,000 | 1,910 |
| 2010-03-29 | 384 | 384 | 380 | 380 | 8,000 | 1,900 |
| 2010-03-25 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2010-03-24 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2010-03-23 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2010-03-19 | 376 | 384 | 376 | 384 | 2,000 | 1,920 |
| 2010-03-18 | 372 | 384 | 372 | 384 | 2,000 | 1,920 |
| 2010-03-17 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2010-03-16 | 374 | 385 | 374 | 385 | 2,000 | 1,925 |
| 2010-03-15 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-03-12 | 379 | 380 | 379 | 380 | 7,000 | 1,900 |
| 2010-03-02 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-02-26 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2010-02-25 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-02-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-02-23 | 353 | 360 | 353 | 360 | 2,000 | 1,800 |
| 2010-02-19 | 358 | 359 | 358 | 359 | 3,000 | 1,795 |
| 2010-02-17 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2010-02-16 | 370 | 370 | 363 | 363 | 2,000 | 1,815 |
| 2010-02-05 | 364 | 370 | 364 | 370 | 2,000 | 1,850 |
| 2010-02-03 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-02-02 | 385 | 385 | 379 | 379 | 10,000 | 1,895 |
| 2010-02-01 | 385 | 385 | 383 | 383 | 2,000 | 1,915 |
| 2010-01-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-01-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-01-25 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2010-01-21 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2010-01-20 | 393 | 393 | 386 | 386 | 6,000 | 1,930 |
| 2010-01-19 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2010-01-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-01-12 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2010-01-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-01-05 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2010-01-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
