2700 木徳神糧(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 738 | 738 | 731 | 733 | 5,000 | 3,665 |
| 2017-12-28 | 740 | 740 | 733 | 739 | 5,000 | 3,695 |
| 2017-12-27 | 733 | 747 | 721 | 740 | 9,000 | 3,700 |
| 2017-12-26 | 788 | 788 | 778 | 778 | 12,000 | 3,890 |
| 2017-12-25 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 2017-12-22 | 780 | 782 | 780 | 782 | 6,000 | 3,910 |
| 2017-12-21 | 777 | 783 | 775 | 783 | 9,000 | 3,915 |
| 2017-12-20 | 775 | 786 | 775 | 777 | 6,000 | 3,885 |
| 2017-12-19 | 777 | 778 | 773 | 774 | 8,000 | 3,870 |
| 2017-12-18 | 777 | 777 | 768 | 768 | 8,000 | 3,840 |
| 2017-12-15 | 766 | 768 | 766 | 768 | 8,000 | 3,840 |
| 2017-12-14 | 766 | 766 | 766 | 766 | 3,000 | 3,830 |
| 2017-12-13 | 770 | 774 | 765 | 765 | 11,000 | 3,825 |
| 2017-12-12 | 759 | 766 | 759 | 762 | 10,000 | 3,810 |
| 2017-12-11 | 750 | 755 | 750 | 755 | 5,000 | 3,775 |
| 2017-12-08 | 740 | 750 | 740 | 750 | 7,000 | 3,750 |
| 2017-12-07 | 750 | 752 | 740 | 740 | 9,000 | 3,700 |
| 2017-12-05 | 744 | 754 | 744 | 747 | 5,000 | 3,735 |
| 2017-12-04 | 757 | 758 | 743 | 746 | 9,000 | 3,730 |
| 2017-12-01 | 725 | 738 | 725 | 727 | 10,000 | 3,635 |
| 2017-11-30 | 724 | 727 | 724 | 725 | 13,000 | 3,625 |
| 2017-11-29 | 723 | 724 | 720 | 721 | 9,000 | 3,605 |
| 2017-11-28 | 716 | 722 | 715 | 722 | 5,000 | 3,610 |
| 2017-11-27 | 716 | 717 | 715 | 717 | 4,000 | 3,585 |
| 2017-11-24 | 715 | 724 | 715 | 716 | 12,000 | 3,580 |
| 2017-11-22 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2017-11-21 | 710 | 712 | 710 | 712 | 3,000 | 3,560 |
| 2017-11-20 | 709 | 710 | 709 | 710 | 2,000 | 3,550 |
| 2017-11-17 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2017-11-16 | 702 | 711 | 702 | 711 | 2,000 | 3,555 |
| 2017-11-15 | 709 | 713 | 702 | 702 | 5,000 | 3,510 |
| 2017-11-13 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2017-11-10 | 702 | 709 | 701 | 709 | 9,000 | 3,545 |
| 2017-11-09 | 717 | 721 | 711 | 715 | 11,000 | 3,575 |
| 2017-11-08 | 719 | 719 | 718 | 719 | 4,000 | 3,595 |
| 2017-11-07 | 718 | 718 | 718 | 718 | 2,000 | 3,590 |
| 2017-11-06 | 717 | 725 | 717 | 721 | 8,000 | 3,605 |
| 2017-11-02 | 719 | 720 | 717 | 717 | 6,000 | 3,585 |
| 2017-11-01 | 717 | 717 | 717 | 717 | 1,000 | 3,585 |
| 2017-10-30 | 720 | 720 | 717 | 717 | 7,000 | 3,585 |
| 2017-10-27 | 712 | 760 | 707 | 708 | 86,000 | 3,540 |
| 2017-10-26 | 704 | 704 | 688 | 698 | 4,000 | 3,490 |
| 2017-10-25 | 703 | 703 | 700 | 700 | 7,000 | 3,500 |
| 2017-10-24 | 703 | 703 | 700 | 700 | 2,000 | 3,500 |
| 2017-10-23 | 703 | 703 | 700 | 700 | 2,000 | 3,500 |
| 2017-10-20 | 698 | 698 | 697 | 697 | 2,000 | 3,485 |
| 2017-10-19 | 698 | 698 | 697 | 698 | 3,000 | 3,490 |
| 2017-10-18 | 697 | 698 | 697 | 698 | 3,000 | 3,490 |
| 2017-10-17 | 697 | 697 | 694 | 695 | 5,000 | 3,475 |
| 2017-10-16 | 692 | 695 | 692 | 692 | 6,000 | 3,460 |
| 2017-10-13 | 691 | 694 | 691 | 691 | 3,000 | 3,455 |
| 2017-10-12 | 694 | 694 | 678 | 685 | 16,000 | 3,425 |
| 2017-10-11 | 693 | 693 | 689 | 689 | 8,000 | 3,445 |
| 2017-10-10 | 691 | 691 | 688 | 688 | 3,000 | 3,440 |
| 2017-10-06 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 2017-10-05 | 687 | 687 | 685 | 685 | 5,000 | 3,425 |
| 2017-10-04 | 689 | 690 | 686 | 686 | 8,000 | 3,430 |
| 2017-10-03 | 696 | 696 | 688 | 693 | 6,000 | 3,465 |
| 2017-10-02 | 698 | 698 | 689 | 689 | 2,000 | 3,445 |
| 2017-09-29 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 2017-09-28 | 692 | 692 | 681 | 682 | 7,000 | 3,410 |
| 2017-09-27 | 685 | 692 | 685 | 692 | 3,000 | 3,460 |
| 2017-09-26 | 687 | 687 | 684 | 684 | 2,000 | 3,420 |
| 2017-09-25 | 689 | 692 | 685 | 685 | 3,000 | 3,425 |
| 2017-09-22 | 694 | 694 | 689 | 689 | 13,000 | 3,445 |
| 2017-09-21 | 694 | 694 | 693 | 693 | 4,000 | 3,465 |
| 2017-09-20 | 697 | 697 | 694 | 694 | 2,000 | 3,470 |
| 2017-09-19 | 699 | 699 | 692 | 692 | 3,000 | 3,460 |
| 2017-09-15 | 695 | 695 | 690 | 690 | 2,000 | 3,450 |
| 2017-09-14 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2017-09-12 | 689 | 693 | 689 | 693 | 2,000 | 3,465 |
| 2017-09-11 | 699 | 699 | 689 | 689 | 3,000 | 3,445 |
| 2017-09-08 | 694 | 699 | 694 | 699 | 5,000 | 3,495 |
| 2017-09-07 | 678 | 685 | 677 | 685 | 8,000 | 3,425 |
| 2017-09-06 | 666 | 683 | 666 | 678 | 17,000 | 3,390 |
| 2017-09-05 | 706 | 706 | 683 | 683 | 8,000 | 3,415 |
| 2017-09-04 | 706 | 710 | 706 | 710 | 4,000 | 3,550 |
| 2017-09-01 | 707 | 707 | 707 | 707 | 2,000 | 3,535 |
| 2017-08-31 | 710 | 710 | 702 | 702 | 3,000 | 3,510 |
| 2017-08-30 | 702 | 715 | 702 | 710 | 7,000 | 3,550 |
| 2017-08-29 | 715 | 716 | 713 | 713 | 5,000 | 3,565 |
| 2017-08-28 | 720 | 720 | 718 | 718 | 4,000 | 3,590 |
| 2017-08-25 | 719 | 720 | 717 | 720 | 10,000 | 3,600 |
| 2017-08-24 | 712 | 714 | 712 | 713 | 6,000 | 3,565 |
| 2017-08-23 | 717 | 722 | 712 | 712 | 15,000 | 3,560 |
| 2017-08-22 | 711 | 715 | 710 | 714 | 11,000 | 3,570 |
| 2017-08-21 | 701 | 711 | 701 | 710 | 5,000 | 3,550 |
| 2017-08-18 | 700 | 710 | 700 | 700 | 17,000 | 3,500 |
| 2017-08-17 | 693 | 707 | 693 | 700 | 11,000 | 3,500 |
| 2017-08-16 | 686 | 690 | 683 | 690 | 18,000 | 3,450 |
| 2017-08-15 | 688 | 688 | 684 | 684 | 5,000 | 3,420 |
| 2017-08-14 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2017-08-10 | 683 | 683 | 682 | 682 | 3,000 | 3,410 |
| 2017-08-07 | 701 | 701 | 684 | 684 | 4,000 | 3,420 |
| 2017-08-04 | 684 | 684 | 684 | 684 | 7,000 | 3,420 |
| 2017-08-03 | 685 | 696 | 685 | 686 | 3,000 | 3,430 |
| 2017-08-02 | 694 | 694 | 690 | 690 | 4,000 | 3,450 |
| 2017-08-01 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2017-07-31 | 691 | 691 | 690 | 690 | 2,000 | 3,450 |
| 2017-07-28 | 694 | 701 | 694 | 701 | 5,000 | 3,505 |
| 2017-07-27 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2017-07-26 | 708 | 708 | 707 | 707 | 2,000 | 3,535 |
| 2017-07-25 | 706 | 709 | 700 | 709 | 8,000 | 3,545 |
| 2017-07-21 | 688 | 690 | 688 | 690 | 4,000 | 3,450 |
| 2017-07-20 | 684 | 684 | 684 | 684 | 1,000 | 3,420 |
| 2017-07-19 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2017-07-18 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2017-07-14 | 684 | 684 | 681 | 681 | 3,000 | 3,405 |
| 2017-07-13 | 686 | 694 | 686 | 694 | 4,000 | 3,470 |
| 2017-07-12 | 676 | 684 | 676 | 684 | 3,000 | 3,420 |
| 2017-07-11 | 671 | 680 | 671 | 680 | 6,000 | 3,400 |
| 2017-07-10 | 674 | 674 | 671 | 671 | 4,000 | 3,355 |
| 2017-07-07 | 684 | 684 | 684 | 684 | 1,000 | 3,420 |
| 2017-07-06 | 687 | 687 | 687 | 687 | 3,000 | 3,435 |
| 2017-07-05 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2017-07-04 | 683 | 690 | 681 | 690 | 6,000 | 3,450 |
| 2017-07-03 | 681 | 683 | 681 | 683 | 6,000 | 3,415 |
| 2017-06-30 | 689 | 689 | 681 | 681 | 3,000 | 3,405 |
| 2017-06-29 | 680 | 685 | 679 | 679 | 9,000 | 3,395 |
| 2017-06-28 | 700 | 700 | 678 | 680 | 17,000 | 3,400 |
| 2017-06-27 | 720 | 720 | 717 | 720 | 14,000 | 3,600 |
| 2017-06-26 | 718 | 718 | 714 | 714 | 4,000 | 3,570 |
| 2017-06-23 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 2017-06-22 | 719 | 719 | 718 | 718 | 2,000 | 3,590 |
| 2017-06-21 | 710 | 715 | 710 | 715 | 3,000 | 3,575 |
| 2017-06-20 | 709 | 715 | 707 | 712 | 10,000 | 3,560 |
| 2017-06-19 | 709 | 709 | 709 | 709 | 3,000 | 3,545 |
| 2017-06-16 | 714 | 715 | 714 | 715 | 2,000 | 3,575 |
| 2017-06-15 | 712 | 712 | 704 | 704 | 5,000 | 3,520 |
| 2017-06-13 | 707 | 712 | 707 | 712 | 7,000 | 3,560 |
| 2017-06-12 | 711 | 712 | 705 | 712 | 8,000 | 3,560 |
| 2017-06-09 | 708 | 714 | 706 | 706 | 5,000 | 3,530 |
| 2017-06-08 | 701 | 707 | 701 | 707 | 3,000 | 3,535 |
| 2017-06-07 | 724 | 724 | 700 | 700 | 8,000 | 3,500 |
| 2017-06-06 | 693 | 728 | 693 | 723 | 10,000 | 3,615 |
| 2017-06-05 | 681 | 691 | 681 | 689 | 10,000 | 3,445 |
| 2017-06-02 | 676 | 681 | 676 | 681 | 17,000 | 3,405 |
| 2017-06-01 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2017-05-31 | 675 | 675 | 670 | 675 | 3,000 | 3,375 |
| 2017-05-30 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2017-05-29 | 665 | 673 | 665 | 673 | 3,000 | 3,365 |
| 2017-05-26 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2017-05-25 | 677 | 677 | 677 | 677 | 4,000 | 3,385 |
| 2017-05-24 | 665 | 665 | 661 | 661 | 3,000 | 3,305 |
| 2017-05-23 | 669 | 669 | 663 | 663 | 3,000 | 3,315 |
| 2017-05-22 | 662 | 675 | 662 | 675 | 7,000 | 3,375 |
| 2017-05-19 | 660 | 660 | 659 | 660 | 6,000 | 3,300 |
| 2017-05-18 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2017-05-17 | 654 | 657 | 654 | 657 | 4,000 | 3,285 |
| 2017-05-16 | 653 | 653 | 651 | 653 | 4,000 | 3,265 |
| 2017-05-15 | 651 | 654 | 651 | 653 | 7,000 | 3,265 |
| 2017-05-12 | 651 | 651 | 651 | 651 | 6,000 | 3,255 |
| 2017-05-11 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2017-05-10 | 656 | 656 | 651 | 651 | 6,000 | 3,255 |
| 2017-05-09 | 650 | 656 | 650 | 651 | 8,000 | 3,255 |
| 2017-05-08 | 649 | 649 | 649 | 649 | 12,000 | 3,245 |
| 2017-05-02 | 648 | 649 | 648 | 649 | 4,000 | 3,245 |
| 2017-05-01 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 2017-04-27 | 644 | 644 | 644 | 644 | 2,000 | 3,220 |
| 2017-04-26 | 646 | 646 | 644 | 644 | 4,000 | 3,220 |
| 2017-04-25 | 650 | 650 | 646 | 646 | 5,000 | 3,230 |
| 2017-04-24 | 644 | 652 | 644 | 644 | 3,000 | 3,220 |
| 2017-04-21 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2017-04-20 | 640 | 644 | 640 | 643 | 3,000 | 3,215 |
| 2017-04-19 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 2017-04-18 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2017-04-17 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2017-04-12 | 642 | 642 | 638 | 638 | 12,000 | 3,190 |
| 2017-04-10 | 645 | 645 | 642 | 642 | 5,000 | 3,210 |
| 2017-04-07 | 640 | 655 | 640 | 655 | 6,000 | 3,275 |
| 2017-04-06 | 643 | 643 | 640 | 640 | 7,000 | 3,200 |
| 2017-04-05 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 2017-04-04 | 655 | 656 | 655 | 656 | 4,000 | 3,280 |
| 2017-04-03 | 646 | 650 | 645 | 650 | 5,000 | 3,250 |
| 2017-03-31 | 639 | 647 | 639 | 647 | 3,000 | 3,235 |
| 2017-03-30 | 638 | 638 | 638 | 638 | 3,000 | 3,190 |
| 2017-03-29 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 2017-03-28 | 638 | 638 | 636 | 636 | 3,000 | 3,180 |
| 2017-03-27 | 636 | 640 | 636 | 640 | 5,000 | 3,200 |
| 2017-03-24 | 636 | 636 | 635 | 635 | 2,000 | 3,175 |
| 2017-03-23 | 635 | 638 | 635 | 638 | 4,000 | 3,190 |
| 2017-03-22 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2017-03-21 | 635 | 637 | 635 | 637 | 2,000 | 3,185 |
| 2017-03-17 | 632 | 635 | 632 | 635 | 3,000 | 3,175 |
| 2017-03-16 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 2017-03-13 | 637 | 637 | 632 | 632 | 4,000 | 3,160 |
| 2017-03-10 | 634 | 637 | 634 | 637 | 4,000 | 3,185 |
| 2017-03-09 | 630 | 633 | 630 | 630 | 3,000 | 3,150 |
| 2017-03-08 | 631 | 631 | 630 | 630 | 2,000 | 3,150 |
| 2017-03-06 | 630 | 633 | 630 | 633 | 6,000 | 3,165 |
| 2017-03-03 | 627 | 630 | 625 | 630 | 3,000 | 3,150 |
| 2017-03-02 | 635 | 636 | 635 | 636 | 6,000 | 3,180 |
| 2017-03-01 | 630 | 632 | 630 | 632 | 6,000 | 3,160 |
| 2017-02-28 | 630 | 630 | 628 | 628 | 2,000 | 3,140 |
| 2017-02-27 | 634 | 634 | 630 | 630 | 4,000 | 3,150 |
| 2017-02-24 | 634 | 638 | 634 | 638 | 4,000 | 3,190 |
| 2017-02-23 | 634 | 634 | 634 | 634 | 2,000 | 3,170 |
| 2017-02-22 | 637 | 637 | 635 | 636 | 7,000 | 3,180 |
| 2017-02-21 | 638 | 638 | 638 | 638 | 3,000 | 3,190 |
| 2017-02-20 | 648 | 648 | 642 | 642 | 5,000 | 3,210 |
| 2017-02-17 | 649 | 650 | 648 | 648 | 6,000 | 3,240 |
| 2017-02-16 | 638 | 648 | 638 | 648 | 7,000 | 3,240 |
| 2017-02-15 | 634 | 634 | 634 | 634 | 2,000 | 3,170 |
| 2017-02-13 | 641 | 649 | 635 | 635 | 6,000 | 3,175 |
| 2017-02-10 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2017-02-09 | 633 | 633 | 633 | 633 | 3,000 | 3,165 |
| 2017-02-07 | 633 | 633 | 633 | 633 | 6,000 | 3,165 |
| 2017-02-06 | 648 | 648 | 647 | 647 | 2,000 | 3,235 |
| 2017-02-03 | 648 | 648 | 648 | 648 | 2,000 | 3,240 |
| 2017-02-02 | 650 | 650 | 648 | 648 | 4,000 | 3,240 |
| 2017-02-01 | 645 | 645 | 645 | 645 | 4,000 | 3,225 |
| 2017-01-31 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 2017-01-30 | 650 | 650 | 645 | 645 | 2,000 | 3,225 |
| 2017-01-26 | 650 | 650 | 645 | 650 | 5,000 | 3,250 |
| 2017-01-25 | 654 | 654 | 645 | 645 | 6,000 | 3,225 |
| 2017-01-24 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2017-01-23 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2017-01-20 | 647 | 647 | 647 | 647 | 3,000 | 3,235 |
| 2017-01-19 | 645 | 646 | 645 | 646 | 3,000 | 3,230 |
| 2017-01-18 | 632 | 645 | 632 | 645 | 8,000 | 3,225 |
| 2017-01-17 | 657 | 657 | 649 | 649 | 7,000 | 3,245 |
| 2017-01-16 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2017-01-13 | 649 | 653 | 649 | 653 | 4,000 | 3,265 |
| 2017-01-12 | 649 | 650 | 649 | 649 | 6,000 | 3,245 |
| 2017-01-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-01-10 | 650 | 650 | 649 | 650 | 4,000 | 3,250 |
| 2017-01-06 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 2017-01-05 | 660 | 660 | 659 | 659 | 4,000 | 3,295 |
| 2017-01-04 | 660 | 660 | 650 | 650 | 9,000 | 3,250 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
