2700 木徳神糧(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	482	486	482	484	5,000	2,420
2013-12-27	479	481	474	481	7,000	2,405
2013-12-26	490	490	478	479	17,000	2,395
2013-12-25	494	499	493	496	17,000	2,480
2013-12-24	493	497	493	493	19,000	2,465
2013-12-20	495	497	493	493	12,000	2,465
2013-12-19	497	497	496	496	7,000	2,480
2013-12-18	495	497	495	497	5,000	2,485
2013-12-17	491	492	491	492	2,000	2,460
2013-12-16	497	499	491	491	11,000	2,455
2013-12-13	496	498	495	495	7,000	2,475
2013-12-12	497	497	497	497	1,000	2,485
2013-12-11	499	500	499	500	4,000	2,500
2013-12-10	500	500	495	498	21,000	2,490
2013-12-09	500	507	500	500	10,000	2,500
2013-12-06	500	500	499	500	5,000	2,500
2013-12-05	501	504	500	500	16,000	2,500
2013-12-04	504	508	504	508	6,000	2,540
2013-12-03	513	513	508	510	8,000	2,550
2013-12-02	510	510	505	510	6,000	2,550
2013-11-29	505	513	503	504	20,000	2,520
2013-11-27	496	502	496	500	9,000	2,500
2013-11-26	500	506	498	506	7,000	2,530
2013-11-25	509	509	500	500	6,000	2,500
2013-11-22	501	501	498	498	5,000	2,490
2013-11-21	498	504	498	504	5,000	2,520
2013-11-20	492	493	490	492	17,000	2,460
2013-11-19	495	495	492	495	6,000	2,475
2013-11-18	501	507	493	493	13,000	2,465
2013-11-15	498	506	495	498	11,000	2,490
2013-11-14	491	503	491	497	11,000	2,485
2013-11-13	510	510	496	496	22,000	2,480
2013-11-12	510	510	510	510	5,000	2,550
2013-11-11	512	512	510	510	2,000	2,550
2013-11-08	513	513	509	509	9,000	2,545
2013-11-07	510	517	510	517	9,000	2,585
2013-11-06	512	517	511	514	11,000	2,570
2013-11-05	519	519	510	517	8,000	2,585
2013-10-31	515	515	512	513	10,000	2,565
2013-10-30	520	520	515	515	9,000	2,575
2013-10-29	520	520	517	518	8,000	2,590
2013-10-28	520	520	517	517	7,000	2,585
2013-10-25	545	545	525	525	7,000	2,625
2013-10-24	517	548	517	546	10,000	2,730
2013-10-23	517	522	516	517	12,000	2,585
2013-10-22	516	517	516	517	9,000	2,585
2013-10-21	521	522	515	516	8,000	2,580
2013-10-18	514	515	511	511	7,000	2,555
2013-10-17	516	516	511	511	7,000	2,555
2013-10-16	513	513	513	513	5,000	2,565
2013-10-15	515	523	513	523	3,000	2,615
2013-10-11	518	520	515	515	4,000	2,575
2013-10-10	513	518	511	515	11,000	2,575
2013-10-09	511	512	511	511	4,000	2,555
2013-10-08	511	513	510	510	5,000	2,550
2013-10-07	516	520	511	511	15,000	2,555
2013-10-04	523	526	521	526	6,000	2,630
2013-10-03	536	540	536	536	6,000	2,680
2013-10-02	559	559	550	550	3,000	2,750
2013-10-01	561	561	550	551	6,000	2,755
2013-09-30	563	563	535	560	12,000	2,800
2013-09-27	552	556	552	553	7,000	2,765
2013-09-26	569	570	568	568	7,000	2,840
2013-09-25	569	569	540	559	8,000	2,795
2013-09-24	516	569	512	549	35,000	2,745
2013-09-20	534	534	514	514	5,000	2,570
2013-09-19	521	521	510	510	5,000	2,550
2013-09-18	504	510	500	501	8,000	2,505
2013-09-17	517	517	506	506	5,000	2,530
2013-09-13	520	520	518	518	7,000	2,590
2013-09-11	531	541	531	538	5,000	2,690
2013-09-10	540	555	540	547	7,000	2,735
2013-09-09	559	559	519	550	10,000	2,750
2013-09-06	540	540	540	540	2,000	2,700
2013-09-05	525	525	520	520	3,000	2,600
2013-09-04	510	528	510	516	6,000	2,580
2013-09-03	510	540	510	540	6,000	2,700
2013-09-02	511	511	500	500	13,000	2,500
2013-08-30	511	521	511	521	3,000	2,605
2013-08-28	520	520	511	511	4,000	2,555
2013-08-27	530	530	526	526	4,000	2,630
2013-08-26	578	578	540	540	8,000	2,700
2013-08-23	575	577	575	577	3,000	2,885
2013-08-22	568	568	565	565	2,000	2,825
2013-08-20	570	570	570	570	1,000	2,850
2013-08-19	571	571	569	569	3,000	2,845
2013-08-16	595	595	575	575	2,000	2,875
2013-08-15	560	591	560	591	7,000	2,955
2013-08-14	585	585	558	560	12,000	2,800
2013-08-13	600	600	587	587	3,000	2,935
2013-08-12	590	590	590	590	3,000	2,950
2013-08-09	599	600	599	600	3,000	3,000
2013-08-08	593	593	593	593	2,000	2,965
2013-08-07	593	599	593	594	4,000	2,970
2013-08-06	600	606	600	606	3,000	3,030
2013-08-05	597	600	583	600	5,000	3,000
2013-08-02	599	600	595	600	11,000	3,000
2013-08-01	591	591	588	588	6,000	2,940
2013-07-31	592	592	591	591	2,000	2,955
2013-07-30	622	622	585	591	11,000	2,955
2013-07-29	568	648	565	648	12,000	3,240
2013-07-26	590	598	585	598	12,000	2,990
2013-07-25	600	600	590	590	4,000	2,950
2013-07-24	594	600	593	593	8,000	2,965
2013-07-23	600	600	600	600	2,000	3,000
2013-07-22	603	604	600	600	4,000	3,000
2013-07-19	601	603	592	603	12,000	3,015
2013-07-18	605	605	601	601	3,000	3,005
2013-07-17	605	615	605	615	6,000	3,075
2013-07-16	594	615	587	615	16,000	3,075
2013-07-12	599	599	590	595	4,000	2,975
2013-07-11	588	588	585	585	3,000	2,925
2013-07-10	588	590	588	590	4,000	2,950
2013-07-09	588	594	588	590	3,000	2,950
2013-07-08	604	605	591	591	14,000	2,955
2013-07-05	603	605	597	605	12,000	3,025
2013-07-04	581	603	581	603	8,000	3,015
2013-07-03	601	608	600	600	11,000	3,000
2013-07-02	610	616	609	609	14,000	3,045
2013-07-01	555	570	542	570	7,000	2,850
2013-06-28	522	546	522	540	7,000	2,700
2013-06-27	555	555	541	550	6,000	2,750
2013-06-26	600	600	580	580	18,000	2,900
2013-06-25	635	635	615	615	10,000	3,075
2013-06-24	630	630	620	625	5,000	3,125
2013-06-21	605	625	593	625	13,000	3,125
2013-06-20	614	614	614	614	2,000	3,070
2013-06-19	641	649	640	644	5,000	3,220
2013-06-18	640	640	615	630	16,000	3,150
2013-06-17	639	640	620	630	9,000	3,150
2013-06-14	617	630	617	620	8,000	3,100
2013-06-13	629	629	617	617	7,000	3,085
2013-06-12	630	640	592	639	15,000	3,195
2013-06-11	645	645	640	640	10,000	3,200
2013-06-10	576	620	576	585	10,000	2,925
2013-06-07	600	600	523	552	33,000	2,760
2013-06-06	651	651	602	602	23,000	3,010
2013-06-05	680	680	665	665	9,000	3,325
2013-06-04	651	680	650	680	13,000	3,400
2013-06-03	675	680	660	660	14,000	3,300
2013-05-31	690	690	680	680	11,000	3,400
2013-05-30	692	692	680	690	11,000	3,450
2013-05-29	680	700	680	682	10,000	3,410
2013-05-28	660	680	660	680	9,000	3,400
2013-05-27	690	690	665	689	15,000	3,445
2013-05-24	666	750	655	690	40,000	3,450
2013-05-23	775	775	671	680	40,000	3,400
2013-05-22	800	800	750	752	21,000	3,760
2013-05-21	800	829	770	800	24,000	4,000
2013-05-20	820	839	805	810	71,000	4,050
2013-05-17	670	731	670	730	35,000	3,650
2013-05-16	660	665	620	665	62,000	3,325
2013-05-15	750	755	665	688	93,000	3,440
2013-05-14	815	815	796	796	32,000	3,980
2013-05-13	830	830	805	810	33,000	4,050
2013-05-10	810	850	810	850	51,000	4,250
2013-05-09	817	870	806	810	72,000	4,050
2013-05-08	861	890	820	820	49,000	4,100
2013-05-07	818	870	815	861	83,000	4,305
2013-05-02	800	810	785	810	23,000	4,050
2013-05-01	849	849	762	800	70,000	4,000
2013-04-30	810	850	795	845	77,000	4,225
2013-04-26	811	811	741	797	72,000	3,985
2013-04-25	920	945	780	826	179,000	4,130
2013-04-24	937	960	880	920	317,000	4,600
2013-04-23	801	862	797	862	275,000	4,310
2013-04-22	712	712	712	712	15,000	3,560
2013-04-19	525	612	525	612	113,000	3,060
2013-04-18	496	512	496	512	16,000	2,560
2013-04-16	492	492	487	490	8,000	2,450
2013-04-15	495	495	495	495	1,000	2,475
2013-04-12	499	499	495	495	2,000	2,475
2013-04-11	498	498	497	497	2,000	2,485
2013-04-10	501	501	501	501	1,000	2,505
2013-04-09	510	510	504	504	3,000	2,520
2013-04-08	499	500	496	496	10,000	2,480
2013-04-05	487	498	487	498	4,000	2,490
2013-04-04	492	492	485	485	3,000	2,425
2013-04-03	491	492	490	492	6,000	2,460
2013-04-02	492	492	492	492	2,000	2,460
2013-04-01	490	493	485	485	14,000	2,425
2013-03-29	487	487	487	487	2,000	2,435
2013-03-28	479	485	479	485	2,000	2,425
2013-03-26	479	479	479	479	1,000	2,395
2013-03-25	487	487	487	487	2,000	2,435
2013-03-22	477	479	475	479	6,000	2,395
2013-03-21	475	475	475	475	1,000	2,375
2013-03-19	474	474	474	474	1,000	2,370
2013-03-18	472	472	472	472	3,000	2,360
2013-03-15	471	484	468	484	5,000	2,420
2013-03-14	481	498	475	475	14,000	2,375
2013-03-13	477	480	477	480	15,000	2,400
2013-03-12	478	478	470	470	3,000	2,350
2013-03-11	466	474	466	469	3,000	2,345
2013-03-07	474	474	474	474	1,000	2,370
2013-03-06	470	470	469	469	2,000	2,345
2013-03-05	472	472	462	462	6,000	2,310
2013-03-04	480	480	480	480	2,000	2,400
2013-03-01	473	480	473	480	3,000	2,400
2013-02-28	461	484	461	480	11,000	2,400
2013-02-27	466	466	453	453	5,000	2,265
2013-02-26	452	490	452	482	21,000	2,410
2013-02-25	450	460	450	460	7,000	2,300
2013-02-20	450	450	450	450	1,000	2,250
2013-02-19	451	451	450	450	3,000	2,250
2013-02-15	444	444	444	444	1,000	2,220
2013-02-14	446	446	446	446	1,000	2,230
2013-02-13	448	448	446	446	2,000	2,230
2013-02-07	450	450	450	450	1,000	2,250
2013-02-05	446	450	446	450	3,000	2,250
2013-02-04	450	450	450	450	2,000	2,250
2013-02-01	447	447	447	447	2,000	2,235
2013-01-31	443	445	441	445	4,000	2,225
2013-01-30	445	445	445	445	1,000	2,225
2013-01-29	443	448	441	441	5,000	2,205
2013-01-25	451	451	451	451	1,000	2,255
2013-01-24	440	444	440	444	2,000	2,220
2013-01-22	440	440	440	440	4,000	2,200
2013-01-21	439	439	439	439	7,000	2,195
2013-01-16	447	448	447	448	2,000	2,240
2013-01-11	440	440	432	436	4,000	2,180
2013-01-09	437	449	437	445	5,000	2,225
2013-01-08	444	445	444	445	2,000	2,225
2013-01-07	461	461	446	449	4,000	2,245
2013-01-04	453	453	453	453	1,000	2,265

分割・併合履歴： [2018-06-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30