2700 木徳神糧(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 575 | 575 | 570 | 570 | 4,000 | 2,850 |
| 2014-12-29 | 568 | 570 | 568 | 569 | 5,000 | 2,845 |
| 2014-12-26 | 580 | 580 | 568 | 568 | 5,000 | 2,840 |
| 2014-12-25 | 592 | 592 | 589 | 590 | 6,000 | 2,950 |
| 2014-12-24 | 593 | 593 | 587 | 588 | 8,000 | 2,940 |
| 2014-12-22 | 585 | 590 | 585 | 590 | 9,000 | 2,950 |
| 2014-12-19 | 587 | 587 | 575 | 585 | 10,000 | 2,925 |
| 2014-12-18 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2014-12-17 | 587 | 587 | 586 | 586 | 2,000 | 2,930 |
| 2014-12-16 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2014-12-12 | 584 | 584 | 580 | 584 | 3,000 | 2,920 |
| 2014-12-11 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-12-10 | 576 | 584 | 571 | 575 | 8,000 | 2,875 |
| 2014-12-09 | 577 | 577 | 576 | 576 | 3,000 | 2,880 |
| 2014-12-08 | 585 | 588 | 578 | 578 | 12,000 | 2,890 |
| 2014-12-05 | 580 | 589 | 580 | 582 | 12,000 | 2,910 |
| 2014-12-04 | 580 | 590 | 580 | 589 | 9,000 | 2,945 |
| 2014-12-03 | 580 | 590 | 578 | 586 | 11,000 | 2,930 |
| 2014-12-02 | 585 | 592 | 582 | 582 | 12,000 | 2,910 |
| 2014-12-01 | 585 | 585 | 581 | 584 | 6,000 | 2,920 |
| 2014-11-28 | 590 | 590 | 581 | 581 | 17,000 | 2,905 |
| 2014-11-27 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2014-11-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2014-11-25 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2014-11-19 | 584 | 584 | 582 | 582 | 3,000 | 2,910 |
| 2014-11-18 | 594 | 600 | 585 | 585 | 6,000 | 2,925 |
| 2014-11-17 | 577 | 592 | 577 | 592 | 9,000 | 2,960 |
| 2014-11-14 | 574 | 584 | 574 | 584 | 2,000 | 2,920 |
| 2014-11-13 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 2014-11-12 | 590 | 594 | 572 | 580 | 15,000 | 2,900 |
| 2014-11-11 | 565 | 589 | 565 | 580 | 6,000 | 2,900 |
| 2014-11-10 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2014-11-07 | 573 | 573 | 568 | 568 | 3,000 | 2,840 |
| 2014-11-06 | 573 | 575 | 573 | 575 | 4,000 | 2,875 |
| 2014-11-05 | 597 | 609 | 580 | 580 | 18,000 | 2,900 |
| 2014-11-04 | 552 | 580 | 552 | 580 | 10,000 | 2,900 |
| 2014-10-31 | 552 | 562 | 550 | 562 | 14,000 | 2,810 |
| 2014-10-30 | 565 | 567 | 561 | 561 | 3,000 | 2,805 |
| 2014-10-28 | 560 | 561 | 551 | 561 | 3,000 | 2,805 |
| 2014-10-27 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2014-10-24 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2014-10-23 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-10-22 | 542 | 554 | 542 | 554 | 5,000 | 2,770 |
| 2014-10-21 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2014-10-20 | 566 | 566 | 556 | 557 | 7,000 | 2,785 |
| 2014-10-17 | 555 | 555 | 546 | 546 | 5,000 | 2,730 |
| 2014-10-16 | 545 | 555 | 545 | 550 | 4,000 | 2,750 |
| 2014-10-15 | 541 | 550 | 540 | 550 | 6,000 | 2,750 |
| 2014-10-14 | 550 | 550 | 540 | 540 | 7,000 | 2,700 |
| 2014-10-10 | 560 | 560 | 541 | 550 | 15,000 | 2,750 |
| 2014-10-09 | 561 | 565 | 561 | 565 | 3,000 | 2,825 |
| 2014-10-08 | 570 | 570 | 565 | 565 | 10,000 | 2,825 |
| 2014-10-07 | 580 | 585 | 580 | 585 | 2,000 | 2,925 |
| 2014-10-06 | 576 | 580 | 575 | 580 | 4,000 | 2,900 |
| 2014-10-03 | 572 | 586 | 572 | 577 | 10,000 | 2,885 |
| 2014-10-02 | 588 | 588 | 569 | 575 | 19,000 | 2,875 |
| 2014-10-01 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2014-09-30 | 601 | 601 | 585 | 585 | 8,000 | 2,925 |
| 2014-09-29 | 603 | 603 | 602 | 603 | 4,000 | 3,015 |
| 2014-09-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2014-09-22 | 604 | 621 | 604 | 621 | 6,000 | 3,105 |
| 2014-09-19 | 615 | 620 | 614 | 620 | 20,000 | 3,100 |
| 2014-09-18 | 618 | 624 | 618 | 619 | 16,000 | 3,095 |
| 2014-09-17 | 604 | 620 | 604 | 615 | 24,000 | 3,075 |
| 2014-09-16 | 590 | 610 | 590 | 605 | 19,000 | 3,025 |
| 2014-09-12 | 581 | 589 | 580 | 589 | 11,000 | 2,945 |
| 2014-09-11 | 585 | 585 | 572 | 573 | 4,000 | 2,865 |
| 2014-09-10 | 581 | 581 | 575 | 575 | 7,000 | 2,875 |
| 2014-09-09 | 587 | 588 | 584 | 587 | 9,000 | 2,935 |
| 2014-09-05 | 557 | 580 | 557 | 575 | 9,000 | 2,875 |
| 2014-09-04 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2014-09-03 | 560 | 560 | 559 | 559 | 2,000 | 2,795 |
| 2014-09-02 | 560 | 576 | 557 | 564 | 18,000 | 2,820 |
| 2014-09-01 | 559 | 559 | 556 | 556 | 3,000 | 2,780 |
| 2014-08-29 | 548 | 549 | 548 | 549 | 9,000 | 2,745 |
| 2014-08-28 | 541 | 550 | 540 | 549 | 7,000 | 2,745 |
| 2014-08-27 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-08-26 | 547 | 548 | 545 | 545 | 3,000 | 2,725 |
| 2014-08-25 | 549 | 549 | 544 | 544 | 3,000 | 2,720 |
| 2014-08-22 | 540 | 540 | 539 | 539 | 5,000 | 2,695 |
| 2014-08-21 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2014-08-20 | 539 | 539 | 538 | 539 | 6,000 | 2,695 |
| 2014-08-19 | 542 | 550 | 542 | 548 | 7,000 | 2,740 |
| 2014-08-18 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2014-08-13 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2014-08-12 | 531 | 535 | 531 | 535 | 3,000 | 2,675 |
| 2014-08-11 | 544 | 544 | 544 | 544 | 3,000 | 2,720 |
| 2014-08-07 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-08-06 | 549 | 549 | 539 | 539 | 10,000 | 2,695 |
| 2014-08-05 | 534 | 534 | 533 | 533 | 2,000 | 2,665 |
| 2014-08-04 | 552 | 552 | 543 | 544 | 5,000 | 2,720 |
| 2014-08-01 | 525 | 528 | 525 | 528 | 2,000 | 2,640 |
| 2014-07-31 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 2014-07-30 | 530 | 530 | 526 | 526 | 8,000 | 2,630 |
| 2014-07-28 | 535 | 537 | 532 | 532 | 7,000 | 2,660 |
| 2014-07-25 | 544 | 544 | 535 | 535 | 6,000 | 2,675 |
| 2014-07-24 | 537 | 540 | 537 | 540 | 4,000 | 2,700 |
| 2014-07-23 | 531 | 538 | 527 | 538 | 6,000 | 2,690 |
| 2014-07-22 | 540 | 540 | 532 | 536 | 6,000 | 2,680 |
| 2014-07-18 | 543 | 543 | 538 | 538 | 4,000 | 2,690 |
| 2014-07-16 | 550 | 552 | 543 | 543 | 10,000 | 2,715 |
| 2014-07-15 | 624 | 624 | 546 | 546 | 71,000 | 2,730 |
| 2014-07-14 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2014-07-11 | 525 | 526 | 519 | 519 | 10,000 | 2,595 |
| 2014-07-09 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2014-07-07 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2014-07-04 | 521 | 522 | 520 | 520 | 4,000 | 2,600 |
| 2014-07-03 | 522 | 522 | 521 | 521 | 3,000 | 2,605 |
| 2014-07-02 | 530 | 532 | 530 | 532 | 8,000 | 2,660 |
| 2014-07-01 | 530 | 533 | 526 | 533 | 8,000 | 2,665 |
| 2014-06-30 | 517 | 527 | 514 | 527 | 9,000 | 2,635 |
| 2014-06-27 | 526 | 526 | 515 | 516 | 6,000 | 2,580 |
| 2014-06-26 | 546 | 546 | 520 | 530 | 12,000 | 2,650 |
| 2014-06-25 | 542 | 555 | 542 | 555 | 12,000 | 2,775 |
| 2014-06-24 | 543 | 544 | 540 | 542 | 6,000 | 2,710 |
| 2014-06-23 | 540 | 540 | 539 | 539 | 3,000 | 2,695 |
| 2014-06-20 | 540 | 543 | 540 | 543 | 5,000 | 2,715 |
| 2014-06-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2014-06-18 | 531 | 540 | 531 | 539 | 11,000 | 2,695 |
| 2014-06-17 | 538 | 540 | 536 | 540 | 7,000 | 2,700 |
| 2014-06-16 | 537 | 539 | 536 | 536 | 4,000 | 2,680 |
| 2014-06-13 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 2014-06-12 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2014-06-11 | 538 | 538 | 530 | 530 | 4,000 | 2,650 |
| 2014-06-10 | 538 | 538 | 531 | 531 | 5,000 | 2,655 |
| 2014-06-09 | 529 | 537 | 529 | 537 | 4,000 | 2,685 |
| 2014-06-06 | 527 | 528 | 523 | 528 | 3,000 | 2,640 |
| 2014-06-05 | 523 | 524 | 523 | 523 | 3,000 | 2,615 |
| 2014-06-04 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2014-06-03 | 528 | 528 | 519 | 519 | 8,000 | 2,595 |
| 2014-06-02 | 520 | 520 | 518 | 518 | 8,000 | 2,590 |
| 2014-05-30 | 514 | 515 | 514 | 515 | 6,000 | 2,575 |
| 2014-05-28 | 514 | 514 | 511 | 511 | 4,000 | 2,555 |
| 2014-05-27 | 510 | 512 | 510 | 512 | 4,000 | 2,560 |
| 2014-05-26 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 2014-05-23 | 515 | 515 | 509 | 509 | 4,000 | 2,545 |
| 2014-05-22 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2014-05-20 | 514 | 515 | 514 | 515 | 2,000 | 2,575 |
| 2014-05-19 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2014-05-16 | 516 | 516 | 515 | 515 | 4,000 | 2,575 |
| 2014-05-15 | 515 | 516 | 515 | 515 | 3,000 | 2,575 |
| 2014-05-14 | 510 | 514 | 510 | 514 | 2,000 | 2,570 |
| 2014-05-13 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 2014-05-12 | 510 | 511 | 510 | 511 | 2,000 | 2,555 |
| 2014-05-09 | 510 | 510 | 506 | 508 | 3,000 | 2,540 |
| 2014-05-08 | 510 | 510 | 500 | 501 | 5,000 | 2,505 |
| 2014-05-07 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2014-05-02 | 510 | 510 | 509 | 510 | 7,000 | 2,550 |
| 2014-04-30 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2014-04-28 | 509 | 509 | 501 | 509 | 5,000 | 2,545 |
| 2014-04-25 | 507 | 509 | 507 | 509 | 2,000 | 2,545 |
| 2014-04-24 | 505 | 505 | 494 | 502 | 5,000 | 2,510 |
| 2014-04-23 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2014-04-22 | 509 | 515 | 500 | 500 | 21,000 | 2,500 |
| 2014-04-21 | 496 | 510 | 496 | 510 | 6,000 | 2,550 |
| 2014-04-18 | 491 | 500 | 491 | 500 | 7,000 | 2,500 |
| 2014-04-17 | 490 | 492 | 490 | 491 | 4,000 | 2,455 |
| 2014-04-16 | 488 | 493 | 488 | 490 | 9,000 | 2,450 |
| 2014-04-15 | 496 | 499 | 496 | 496 | 5,000 | 2,480 |
| 2014-04-14 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2014-04-09 | 484 | 486 | 484 | 486 | 2,000 | 2,430 |
| 2014-04-08 | 495 | 497 | 495 | 496 | 4,000 | 2,480 |
| 2014-04-07 | 491 | 495 | 491 | 495 | 5,000 | 2,475 |
| 2014-04-04 | 490 | 496 | 490 | 496 | 2,000 | 2,480 |
| 2014-04-03 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 2014-04-02 | 487 | 496 | 487 | 496 | 7,000 | 2,480 |
| 2014-04-01 | 487 | 488 | 487 | 488 | 4,000 | 2,440 |
| 2014-03-31 | 480 | 488 | 480 | 488 | 2,000 | 2,440 |
| 2014-03-28 | 474 | 482 | 474 | 482 | 5,000 | 2,410 |
| 2014-03-27 | 465 | 467 | 464 | 467 | 4,000 | 2,335 |
| 2014-03-25 | 456 | 465 | 456 | 465 | 7,000 | 2,325 |
| 2014-03-24 | 457 | 457 | 457 | 457 | 4,000 | 2,285 |
| 2014-03-20 | 460 | 460 | 457 | 457 | 3,000 | 2,285 |
| 2014-03-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2014-03-18 | 460 | 460 | 456 | 460 | 3,000 | 2,300 |
| 2014-03-17 | 470 | 470 | 460 | 465 | 6,000 | 2,325 |
| 2014-03-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2014-03-13 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2014-03-11 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2014-03-10 | 477 | 477 | 472 | 472 | 3,000 | 2,360 |
| 2014-03-06 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2014-03-05 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2014-03-04 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2014-02-28 | 482 | 482 | 477 | 477 | 4,000 | 2,385 |
| 2014-02-27 | 484 | 485 | 484 | 485 | 3,000 | 2,425 |
| 2014-02-26 | 482 | 483 | 482 | 483 | 2,000 | 2,415 |
| 2014-02-25 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2014-02-24 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 2014-02-21 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2014-02-20 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2014-02-19 | 477 | 480 | 472 | 480 | 4,000 | 2,400 |
| 2014-02-17 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2014-02-14 | 489 | 489 | 470 | 470 | 3,000 | 2,350 |
| 2014-02-12 | 481 | 483 | 481 | 483 | 2,000 | 2,415 |
| 2014-02-07 | 469 | 473 | 469 | 473 | 4,000 | 2,365 |
| 2014-02-05 | 465 | 469 | 465 | 469 | 2,000 | 2,345 |
| 2014-02-04 | 474 | 474 | 465 | 465 | 19,000 | 2,325 |
| 2014-02-03 | 482 | 482 | 480 | 480 | 11,000 | 2,400 |
| 2014-01-31 | 485 | 485 | 482 | 482 | 7,000 | 2,410 |
| 2014-01-30 | 491 | 491 | 485 | 485 | 6,000 | 2,425 |
| 2014-01-29 | 492 | 492 | 491 | 491 | 2,000 | 2,455 |
| 2014-01-28 | 488 | 492 | 488 | 492 | 2,000 | 2,460 |
| 2014-01-27 | 489 | 496 | 486 | 496 | 5,000 | 2,480 |
| 2014-01-24 | 500 | 500 | 492 | 492 | 6,000 | 2,460 |
| 2014-01-23 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2014-01-21 | 535 | 535 | 495 | 497 | 31,000 | 2,485 |
| 2014-01-20 | 490 | 490 | 487 | 487 | 5,000 | 2,435 |
| 2014-01-17 | 487 | 487 | 487 | 487 | 4,000 | 2,435 |
| 2014-01-16 | 490 | 490 | 489 | 489 | 3,000 | 2,445 |
| 2014-01-15 | 489 | 490 | 489 | 490 | 7,000 | 2,450 |
| 2014-01-14 | 490 | 490 | 486 | 489 | 3,000 | 2,445 |
| 2014-01-10 | 490 | 498 | 487 | 498 | 8,000 | 2,490 |
| 2014-01-09 | 487 | 487 | 486 | 487 | 5,000 | 2,435 |
| 2014-01-08 | 483 | 491 | 481 | 491 | 10,000 | 2,455 |
| 2014-01-07 | 485 | 486 | 480 | 486 | 8,000 | 2,430 |
| 2014-01-06 | 489 | 489 | 485 | 485 | 5,000 | 2,425 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
