2700 木徳神糧(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 652 | 653 | 652 | 653 | 4,000 | 3,265 |
| 2015-12-29 | 650 | 653 | 645 | 652 | 10,000 | 3,260 |
| 2015-12-28 | 660 | 670 | 657 | 670 | 7,000 | 3,350 |
| 2015-12-25 | 690 | 690 | 675 | 685 | 20,000 | 3,425 |
| 2015-12-24 | 708 | 708 | 689 | 689 | 17,000 | 3,445 |
| 2015-12-22 | 707 | 707 | 701 | 701 | 2,000 | 3,505 |
| 2015-12-21 | 707 | 707 | 700 | 700 | 6,000 | 3,500 |
| 2015-12-18 | 711 | 711 | 699 | 699 | 8,000 | 3,495 |
| 2015-12-17 | 698 | 710 | 698 | 710 | 7,000 | 3,550 |
| 2015-12-16 | 690 | 691 | 690 | 691 | 4,000 | 3,455 |
| 2015-12-15 | 690 | 690 | 689 | 689 | 4,000 | 3,445 |
| 2015-12-14 | 681 | 699 | 681 | 690 | 3,000 | 3,450 |
| 2015-12-11 | 702 | 702 | 700 | 700 | 2,000 | 3,500 |
| 2015-12-10 | 707 | 707 | 704 | 704 | 8,000 | 3,520 |
| 2015-12-09 | 706 | 714 | 706 | 708 | 5,000 | 3,540 |
| 2015-12-08 | 704 | 704 | 704 | 704 | 4,000 | 3,520 |
| 2015-12-07 | 706 | 709 | 706 | 707 | 4,000 | 3,535 |
| 2015-12-04 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2015-12-03 | 707 | 707 | 696 | 705 | 12,000 | 3,525 |
| 2015-12-02 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 2015-12-01 | 713 | 713 | 710 | 712 | 10,000 | 3,560 |
| 2015-11-30 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2015-11-27 | 698 | 699 | 698 | 699 | 2,000 | 3,495 |
| 2015-11-26 | 694 | 697 | 686 | 697 | 6,000 | 3,485 |
| 2015-11-25 | 687 | 687 | 685 | 685 | 5,000 | 3,425 |
| 2015-11-24 | 681 | 685 | 681 | 685 | 4,000 | 3,425 |
| 2015-11-20 | 681 | 681 | 680 | 680 | 2,000 | 3,400 |
| 2015-11-19 | 672 | 680 | 672 | 680 | 4,000 | 3,400 |
| 2015-11-18 | 674 | 682 | 674 | 682 | 4,000 | 3,410 |
| 2015-11-17 | 665 | 675 | 665 | 673 | 6,000 | 3,365 |
| 2015-11-16 | 665 | 668 | 665 | 666 | 4,000 | 3,330 |
| 2015-11-13 | 665 | 667 | 657 | 665 | 14,000 | 3,325 |
| 2015-11-12 | 673 | 685 | 667 | 667 | 11,000 | 3,335 |
| 2015-11-11 | 655 | 672 | 655 | 672 | 4,000 | 3,360 |
| 2015-11-10 | 664 | 664 | 657 | 657 | 2,000 | 3,285 |
| 2015-11-09 | 670 | 670 | 650 | 657 | 11,000 | 3,285 |
| 2015-11-06 | 676 | 679 | 676 | 679 | 4,000 | 3,395 |
| 2015-11-05 | 680 | 680 | 676 | 676 | 6,000 | 3,380 |
| 2015-11-04 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2015-11-02 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2015-10-29 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2015-10-28 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 2015-10-27 | 675 | 680 | 673 | 673 | 5,000 | 3,365 |
| 2015-10-26 | 675 | 680 | 673 | 673 | 5,000 | 3,365 |
| 2015-10-23 | 680 | 685 | 670 | 670 | 10,000 | 3,350 |
| 2015-10-22 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2015-10-21 | 680 | 680 | 670 | 670 | 7,000 | 3,350 |
| 2015-10-20 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 2015-10-19 | 668 | 698 | 668 | 698 | 13,000 | 3,490 |
| 2015-10-15 | 637 | 667 | 637 | 667 | 7,000 | 3,335 |
| 2015-10-14 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2015-10-09 | 660 | 660 | 643 | 655 | 8,000 | 3,275 |
| 2015-10-08 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2015-10-06 | 676 | 680 | 676 | 680 | 8,000 | 3,400 |
| 2015-10-05 | 678 | 688 | 662 | 666 | 9,000 | 3,330 |
| 2015-10-02 | 660 | 660 | 658 | 658 | 4,000 | 3,290 |
| 2015-10-01 | 626 | 636 | 626 | 636 | 2,000 | 3,180 |
| 2015-09-30 | 632 | 632 | 624 | 624 | 2,000 | 3,120 |
| 2015-09-29 | 650 | 650 | 633 | 633 | 6,000 | 3,165 |
| 2015-09-28 | 650 | 655 | 648 | 651 | 7,000 | 3,255 |
| 2015-09-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2015-09-24 | 630 | 640 | 630 | 640 | 6,000 | 3,200 |
| 2015-09-18 | 647 | 647 | 640 | 640 | 4,000 | 3,200 |
| 2015-09-17 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2015-09-16 | 644 | 648 | 642 | 648 | 4,000 | 3,240 |
| 2015-09-15 | 650 | 650 | 641 | 650 | 4,000 | 3,250 |
| 2015-09-14 | 655 | 655 | 636 | 636 | 4,000 | 3,180 |
| 2015-09-11 | 631 | 655 | 631 | 655 | 9,000 | 3,275 |
| 2015-09-10 | 646 | 646 | 636 | 640 | 7,000 | 3,200 |
| 2015-09-09 | 635 | 649 | 629 | 649 | 4,000 | 3,245 |
| 2015-09-08 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2015-09-07 | 623 | 623 | 621 | 622 | 3,000 | 3,110 |
| 2015-09-02 | 635 | 645 | 635 | 640 | 7,000 | 3,200 |
| 2015-09-01 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2015-08-31 | 630 | 649 | 630 | 645 | 19,000 | 3,225 |
| 2015-08-28 | 658 | 679 | 657 | 659 | 15,000 | 3,295 |
| 2015-08-27 | 655 | 655 | 655 | 655 | 4,000 | 3,275 |
| 2015-08-26 | 652 | 662 | 648 | 648 | 9,000 | 3,240 |
| 2015-08-25 | 615 | 642 | 610 | 632 | 11,000 | 3,160 |
| 2015-08-24 | 685 | 688 | 668 | 668 | 14,000 | 3,340 |
| 2015-08-21 | 705 | 707 | 705 | 707 | 9,000 | 3,535 |
| 2015-08-20 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 2015-08-19 | 728 | 743 | 728 | 734 | 5,000 | 3,670 |
| 2015-08-18 | 740 | 745 | 731 | 740 | 8,000 | 3,700 |
| 2015-08-14 | 719 | 727 | 715 | 725 | 7,000 | 3,625 |
| 2015-08-13 | 725 | 739 | 710 | 734 | 23,000 | 3,670 |
| 2015-08-12 | 744 | 760 | 723 | 739 | 24,000 | 3,695 |
| 2015-08-11 | 730 | 740 | 715 | 735 | 19,000 | 3,675 |
| 2015-08-10 | 700 | 745 | 700 | 745 | 16,000 | 3,725 |
| 2015-08-07 | 750 | 750 | 714 | 714 | 26,000 | 3,570 |
| 2015-08-06 | 770 | 771 | 757 | 760 | 16,000 | 3,800 |
| 2015-08-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2015-08-04 | 830 | 830 | 800 | 805 | 15,000 | 4,025 |
| 2015-08-03 | 726 | 801 | 712 | 801 | 43,000 | 4,005 |
| 2015-07-31 | 746 | 746 | 736 | 736 | 3,000 | 3,680 |
| 2015-07-30 | 746 | 755 | 746 | 747 | 13,000 | 3,735 |
| 2015-07-29 | 740 | 744 | 740 | 744 | 10,000 | 3,720 |
| 2015-07-28 | 709 | 729 | 709 | 725 | 18,000 | 3,625 |
| 2015-07-27 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2015-07-24 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2015-07-23 | 729 | 730 | 710 | 715 | 11,000 | 3,575 |
| 2015-07-22 | 719 | 719 | 719 | 719 | 3,000 | 3,595 |
| 2015-07-21 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 2015-07-17 | 720 | 725 | 720 | 725 | 3,000 | 3,625 |
| 2015-07-16 | 725 | 735 | 725 | 735 | 5,000 | 3,675 |
| 2015-07-15 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2015-07-14 | 739 | 740 | 739 | 740 | 5,000 | 3,700 |
| 2015-07-13 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2015-07-10 | 710 | 725 | 710 | 725 | 3,000 | 3,625 |
| 2015-07-09 | 701 | 701 | 680 | 700 | 10,000 | 3,500 |
| 2015-07-08 | 722 | 722 | 702 | 705 | 9,000 | 3,525 |
| 2015-07-07 | 720 | 735 | 720 | 735 | 3,000 | 3,675 |
| 2015-07-06 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2015-07-03 | 724 | 735 | 723 | 735 | 8,000 | 3,675 |
| 2015-07-02 | 750 | 750 | 720 | 724 | 16,000 | 3,620 |
| 2015-07-01 | 707 | 721 | 707 | 720 | 9,000 | 3,600 |
| 2015-06-30 | 711 | 716 | 702 | 704 | 11,000 | 3,520 |
| 2015-06-29 | 686 | 721 | 686 | 721 | 10,000 | 3,605 |
| 2015-06-26 | 744 | 744 | 725 | 731 | 11,000 | 3,655 |
| 2015-06-25 | 784 | 789 | 745 | 772 | 31,000 | 3,860 |
| 2015-06-24 | 775 | 785 | 775 | 780 | 13,000 | 3,900 |
| 2015-06-23 | 763 | 775 | 763 | 775 | 3,000 | 3,875 |
| 2015-06-22 | 764 | 764 | 760 | 760 | 3,000 | 3,800 |
| 2015-06-19 | 751 | 762 | 751 | 762 | 12,000 | 3,810 |
| 2015-06-18 | 769 | 769 | 765 | 765 | 3,000 | 3,825 |
| 2015-06-17 | 770 | 770 | 761 | 761 | 4,000 | 3,805 |
| 2015-06-16 | 760 | 770 | 760 | 770 | 5,000 | 3,850 |
| 2015-06-15 | 765 | 765 | 760 | 760 | 4,000 | 3,800 |
| 2015-06-12 | 770 | 775 | 761 | 764 | 8,000 | 3,820 |
| 2015-06-11 | 749 | 780 | 749 | 780 | 12,000 | 3,900 |
| 2015-06-10 | 746 | 746 | 745 | 746 | 4,000 | 3,730 |
| 2015-06-09 | 750 | 750 | 741 | 741 | 5,000 | 3,705 |
| 2015-06-08 | 754 | 754 | 734 | 749 | 8,000 | 3,745 |
| 2015-06-05 | 757 | 765 | 751 | 751 | 10,000 | 3,755 |
| 2015-06-04 | 741 | 755 | 741 | 755 | 16,000 | 3,775 |
| 2015-06-03 | 738 | 738 | 735 | 735 | 5,000 | 3,675 |
| 2015-06-02 | 721 | 729 | 721 | 729 | 7,000 | 3,645 |
| 2015-06-01 | 718 | 718 | 716 | 716 | 6,000 | 3,580 |
| 2015-05-29 | 716 | 719 | 715 | 719 | 5,000 | 3,595 |
| 2015-05-28 | 715 | 730 | 715 | 717 | 5,000 | 3,585 |
| 2015-05-27 | 720 | 725 | 711 | 715 | 8,000 | 3,575 |
| 2015-05-26 | 721 | 721 | 706 | 706 | 4,000 | 3,530 |
| 2015-05-25 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2015-05-22 | 705 | 705 | 695 | 705 | 12,000 | 3,525 |
| 2015-05-21 | 729 | 730 | 705 | 705 | 15,000 | 3,525 |
| 2015-05-20 | 729 | 743 | 724 | 743 | 19,000 | 3,715 |
| 2015-05-19 | 715 | 731 | 714 | 729 | 18,000 | 3,645 |
| 2015-05-18 | 694 | 707 | 686 | 707 | 12,000 | 3,535 |
| 2015-05-15 | 687 | 720 | 686 | 693 | 14,000 | 3,465 |
| 2015-05-14 | 673 | 720 | 673 | 686 | 34,000 | 3,430 |
| 2015-05-13 | 631 | 703 | 628 | 668 | 85,000 | 3,340 |
| 2015-05-12 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2015-05-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2015-05-08 | 597 | 597 | 597 | 597 | 3,000 | 2,985 |
| 2015-05-07 | 608 | 608 | 602 | 602 | 10,000 | 3,010 |
| 2015-05-01 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2015-04-30 | 614 | 614 | 612 | 612 | 10,000 | 3,060 |
| 2015-04-28 | 623 | 623 | 617 | 618 | 7,000 | 3,090 |
| 2015-04-27 | 625 | 625 | 624 | 625 | 5,000 | 3,125 |
| 2015-04-24 | 622 | 622 | 619 | 619 | 4,000 | 3,095 |
| 2015-04-23 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2015-04-22 | 620 | 630 | 615 | 628 | 12,000 | 3,140 |
| 2015-04-21 | 617 | 617 | 615 | 615 | 7,000 | 3,075 |
| 2015-04-20 | 604 | 626 | 604 | 617 | 29,000 | 3,085 |
| 2015-04-17 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2015-04-16 | 606 | 607 | 605 | 605 | 6,000 | 3,025 |
| 2015-04-15 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2015-04-14 | 600 | 608 | 600 | 608 | 5,000 | 3,040 |
| 2015-04-13 | 607 | 607 | 600 | 600 | 15,000 | 3,000 |
| 2015-04-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2015-04-09 | 603 | 607 | 598 | 607 | 9,000 | 3,035 |
| 2015-04-08 | 602 | 602 | 601 | 601 | 3,000 | 3,005 |
| 2015-04-07 | 602 | 609 | 602 | 609 | 2,000 | 3,045 |
| 2015-04-06 | 601 | 602 | 601 | 601 | 4,000 | 3,005 |
| 2015-04-03 | 602 | 609 | 601 | 601 | 4,000 | 3,005 |
| 2015-04-02 | 609 | 609 | 599 | 609 | 7,000 | 3,045 |
| 2015-04-01 | 604 | 608 | 603 | 603 | 9,000 | 3,015 |
| 2015-03-31 | 590 | 600 | 590 | 600 | 8,000 | 3,000 |
| 2015-03-30 | 588 | 595 | 588 | 590 | 4,000 | 2,950 |
| 2015-03-27 | 588 | 588 | 584 | 584 | 2,000 | 2,920 |
| 2015-03-26 | 586 | 593 | 586 | 593 | 4,000 | 2,965 |
| 2015-03-25 | 590 | 590 | 584 | 584 | 4,000 | 2,920 |
| 2015-03-24 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2015-03-23 | 580 | 585 | 580 | 583 | 19,000 | 2,915 |
| 2015-03-19 | 603 | 604 | 598 | 600 | 6,000 | 3,000 |
| 2015-03-18 | 603 | 603 | 597 | 597 | 3,000 | 2,985 |
| 2015-03-17 | 603 | 603 | 593 | 593 | 2,000 | 2,965 |
| 2015-03-16 | 588 | 595 | 588 | 595 | 6,000 | 2,975 |
| 2015-03-13 | 596 | 596 | 593 | 593 | 3,000 | 2,965 |
| 2015-03-11 | 595 | 605 | 595 | 605 | 10,000 | 3,025 |
| 2015-03-10 | 609 | 609 | 600 | 600 | 2,000 | 3,000 |
| 2015-03-06 | 605 | 606 | 593 | 606 | 7,000 | 3,030 |
| 2015-03-05 | 598 | 598 | 591 | 594 | 7,000 | 2,970 |
| 2015-03-04 | 591 | 598 | 591 | 598 | 16,000 | 2,990 |
| 2015-03-03 | 605 | 605 | 601 | 601 | 11,000 | 3,005 |
| 2015-03-02 | 602 | 602 | 601 | 602 | 6,000 | 3,010 |
| 2015-02-27 | 598 | 605 | 587 | 587 | 17,000 | 2,935 |
| 2015-02-26 | 582 | 589 | 580 | 589 | 8,000 | 2,945 |
| 2015-02-25 | 598 | 598 | 588 | 588 | 6,000 | 2,940 |
| 2015-02-24 | 587 | 590 | 587 | 590 | 3,000 | 2,950 |
| 2015-02-23 | 573 | 577 | 573 | 577 | 11,000 | 2,885 |
| 2015-02-20 | 578 | 592 | 572 | 579 | 12,000 | 2,895 |
| 2015-02-19 | 569 | 580 | 569 | 578 | 13,000 | 2,890 |
| 2015-02-18 | 554 | 579 | 550 | 568 | 65,000 | 2,840 |
| 2015-02-17 | 603 | 614 | 603 | 614 | 23,000 | 3,070 |
| 2015-02-16 | 594 | 612 | 592 | 593 | 13,000 | 2,965 |
| 2015-02-13 | 596 | 597 | 596 | 596 | 6,000 | 2,980 |
| 2015-02-12 | 600 | 600 | 594 | 594 | 9,000 | 2,970 |
| 2015-02-09 | 596 | 611 | 586 | 604 | 44,000 | 3,020 |
| 2015-02-06 | 580 | 580 | 576 | 576 | 4,000 | 2,880 |
| 2015-02-05 | 582 | 582 | 572 | 572 | 2,000 | 2,860 |
| 2015-02-04 | 572 | 582 | 572 | 572 | 4,000 | 2,860 |
| 2015-02-03 | 582 | 582 | 582 | 582 | 3,000 | 2,910 |
| 2015-02-02 | 567 | 578 | 567 | 577 | 3,000 | 2,885 |
| 2015-01-30 | 580 | 582 | 571 | 577 | 11,000 | 2,885 |
| 2015-01-29 | 573 | 577 | 573 | 575 | 3,000 | 2,875 |
| 2015-01-28 | 570 | 573 | 570 | 573 | 17,000 | 2,865 |
| 2015-01-27 | 569 | 570 | 565 | 570 | 5,000 | 2,850 |
| 2015-01-26 | 551 | 560 | 551 | 560 | 6,000 | 2,800 |
| 2015-01-23 | 559 | 560 | 558 | 560 | 4,000 | 2,800 |
| 2015-01-22 | 559 | 559 | 559 | 559 | 3,000 | 2,795 |
| 2015-01-21 | 556 | 556 | 553 | 553 | 2,000 | 2,765 |
| 2015-01-20 | 559 | 560 | 559 | 560 | 2,000 | 2,800 |
| 2015-01-19 | 552 | 553 | 552 | 553 | 2,000 | 2,765 |
| 2015-01-16 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-01-15 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2015-01-14 | 551 | 551 | 550 | 550 | 2,000 | 2,750 |
| 2015-01-13 | 558 | 567 | 551 | 551 | 3,000 | 2,755 |
| 2015-01-09 | 553 | 555 | 552 | 552 | 4,000 | 2,760 |
| 2015-01-08 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2015-01-07 | 545 | 551 | 545 | 551 | 2,000 | 2,755 |
| 2015-01-06 | 569 | 569 | 550 | 550 | 10,000 | 2,750 |
| 2015-01-05 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
