2700 木徳神糧(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,440 | 3,510 | 3,440 | 3,440 | 400 | 3,440 |
| 2018-12-27 | 3,425 | 3,455 | 3,415 | 3,440 | 1,000 | 3,440 |
| 2018-12-26 | 3,415 | 3,470 | 3,310 | 3,400 | 3,900 | 3,400 |
| 2018-12-25 | 3,835 | 3,840 | 3,790 | 3,790 | 3,100 | 3,790 |
| 2018-12-21 | 3,850 | 3,850 | 3,835 | 3,835 | 700 | 3,835 |
| 2018-12-20 | 3,880 | 3,880 | 3,860 | 3,860 | 300 | 3,860 |
| 2018-12-19 | 3,905 | 3,910 | 3,880 | 3,880 | 1,400 | 3,880 |
| 2018-12-18 | 3,915 | 3,920 | 3,910 | 3,915 | 600 | 3,915 |
| 2018-12-17 | 3,910 | 3,915 | 3,910 | 3,915 | 800 | 3,915 |
| 2018-12-14 | 3,900 | 3,910 | 3,900 | 3,910 | 600 | 3,910 |
| 2018-12-13 | 3,875 | 3,940 | 3,870 | 3,910 | 900 | 3,910 |
| 2018-12-12 | 3,875 | 3,940 | 3,875 | 3,910 | 900 | 3,910 |
| 2018-12-11 | 3,880 | 3,935 | 3,880 | 3,935 | 600 | 3,935 |
| 2018-12-10 | 3,945 | 3,945 | 3,875 | 3,875 | 700 | 3,875 |
| 2018-12-07 | 3,905 | 3,935 | 3,905 | 3,935 | 900 | 3,935 |
| 2018-12-06 | 3,860 | 3,935 | 3,860 | 3,905 | 1,600 | 3,905 |
| 2018-12-05 | 3,865 | 3,905 | 3,865 | 3,905 | 600 | 3,905 |
| 2018-12-04 | 3,870 | 3,870 | 3,855 | 3,865 | 400 | 3,865 |
| 2018-12-03 | 3,870 | 3,870 | 3,850 | 3,850 | 2,700 | 3,850 |
| 2018-11-30 | 3,885 | 3,895 | 3,870 | 3,870 | 2,700 | 3,870 |
| 2018-11-29 | 3,830 | 3,845 | 3,830 | 3,830 | 800 | 3,830 |
| 2018-11-28 | 3,855 | 3,855 | 3,795 | 3,845 | 700 | 3,845 |
| 2018-11-27 | 3,795 | 3,865 | 3,795 | 3,865 | 300 | 3,865 |
| 2018-11-26 | 3,805 | 3,810 | 3,790 | 3,790 | 400 | 3,790 |
| 2018-11-22 | 3,880 | 3,880 | 3,810 | 3,810 | 600 | 3,810 |
| 2018-11-21 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2018-11-20 | 3,850 | 3,850 | 3,850 | 3,850 | 600 | 3,850 |
| 2018-11-19 | 3,725 | 3,735 | 3,725 | 3,735 | 300 | 3,735 |
| 2018-11-16 | - | - | - | 3,725 | - | 3,725 |
| 2018-11-15 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 3,725 |
| 2018-11-14 | - | - | - | 3,760 | - | 3,760 |
| 2018-11-13 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2018-11-12 | 3,730 | 3,730 | 3,690 | 3,690 | 1,200 | 3,690 |
| 2018-11-09 | 3,715 | 3,755 | 3,715 | 3,730 | 1,700 | 3,730 |
| 2018-11-08 | 3,850 | 3,850 | 3,780 | 3,780 | 200 | 3,780 |
| 2018-11-07 | 3,785 | 3,795 | 3,780 | 3,780 | 600 | 3,780 |
| 2018-11-06 | - | - | - | 3,795 | - | 3,795 |
| 2018-11-05 | 3,745 | 3,880 | 3,745 | 3,795 | 1,200 | 3,795 |
| 2018-11-02 | 3,745 | 3,745 | 3,745 | 3,745 | 200 | 3,745 |
| 2018-11-01 | 3,785 | 3,785 | 3,740 | 3,740 | 700 | 3,740 |
| 2018-10-31 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2018-10-30 | 3,770 | 3,770 | 3,735 | 3,735 | 200 | 3,735 |
| 2018-10-29 | 3,770 | 3,770 | 3,735 | 3,735 | 800 | 3,735 |
| 2018-10-26 | 3,830 | 3,830 | 3,770 | 3,770 | 300 | 3,770 |
| 2018-10-25 | 3,840 | 3,840 | 3,775 | 3,830 | 1,000 | 3,830 |
| 2018-10-24 | 3,845 | 3,845 | 3,840 | 3,840 | 400 | 3,840 |
| 2018-10-23 | 3,845 | 3,850 | 3,845 | 3,845 | 400 | 3,845 |
| 2018-10-22 | 3,915 | 3,915 | 3,915 | 3,915 | 600 | 3,915 |
| 2018-10-19 | 3,880 | 3,880 | 3,870 | 3,870 | 600 | 3,870 |
| 2018-10-18 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
| 2018-10-17 | 3,945 | 3,945 | 3,855 | 3,875 | 400 | 3,875 |
| 2018-10-16 | 3,900 | 3,900 | 3,880 | 3,895 | 300 | 3,895 |
| 2018-10-15 | 3,900 | 3,900 | 3,890 | 3,890 | 300 | 3,890 |
| 2018-10-12 | 3,820 | 3,885 | 3,820 | 3,885 | 900 | 3,885 |
| 2018-10-11 | 3,810 | 3,850 | 3,810 | 3,810 | 1,300 | 3,810 |
| 2018-10-10 | 3,910 | 3,915 | 3,910 | 3,915 | 800 | 3,915 |
| 2018-10-09 | 3,915 | 3,940 | 3,915 | 3,915 | 1,300 | 3,915 |
| 2018-10-05 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2018-10-04 | - | - | - | 3,910 | - | 3,910 |
| 2018-10-03 | 3,905 | 3,910 | 3,905 | 3,910 | 300 | 3,910 |
| 2018-10-02 | 3,940 | 3,940 | 3,900 | 3,900 | 500 | 3,900 |
| 2018-10-01 | 3,895 | 3,900 | 3,895 | 3,900 | 500 | 3,900 |
| 2018-09-28 | 3,890 | 3,890 | 3,890 | 3,890 | 200 | 3,890 |
| 2018-09-27 | 3,865 | 3,895 | 3,865 | 3,895 | 1,600 | 3,895 |
| 2018-09-26 | 3,840 | 3,865 | 3,830 | 3,865 | 1,900 | 3,865 |
| 2018-09-25 | 3,785 | 3,845 | 3,785 | 3,845 | 700 | 3,845 |
| 2018-09-21 | 3,740 | 3,790 | 3,740 | 3,785 | 700 | 3,785 |
| 2018-09-20 | 3,780 | 3,780 | 3,710 | 3,730 | 500 | 3,730 |
| 2018-09-19 | 3,780 | 3,795 | 3,780 | 3,790 | 400 | 3,790 |
| 2018-09-18 | 3,755 | 3,760 | 3,755 | 3,760 | 300 | 3,760 |
| 2018-09-14 | 3,760 | 3,760 | 3,710 | 3,710 | 900 | 3,710 |
| 2018-09-13 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2018-09-12 | 3,715 | 3,720 | 3,715 | 3,720 | 400 | 3,720 |
| 2018-09-11 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2018-09-10 | 3,740 | 3,750 | 3,705 | 3,710 | 800 | 3,710 |
| 2018-09-07 | - | - | - | 3,735 | - | 3,735 |
| 2018-09-06 | 3,735 | 3,735 | 3,715 | 3,735 | 700 | 3,735 |
| 2018-09-05 | 3,705 | 3,735 | 3,705 | 3,735 | 400 | 3,735 |
| 2018-09-04 | 3,710 | 3,730 | 3,710 | 3,710 | 600 | 3,710 |
| 2018-09-03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2018-08-31 | 3,705 | 3,745 | 3,705 | 3,710 | 600 | 3,710 |
| 2018-08-30 | 3,745 | 3,755 | 3,715 | 3,715 | 1,300 | 3,715 |
| 2018-08-29 | 3,690 | 3,770 | 3,690 | 3,745 | 900 | 3,745 |
| 2018-08-28 | - | - | - | 3,600 | - | 3,600 |
| 2018-08-27 | - | - | - | 3,600 | - | 3,600 |
| 2018-08-24 | 3,620 | 3,620 | 3,600 | 3,600 | 800 | 3,600 |
| 2018-08-23 | 3,620 | 3,620 | 3,600 | 3,600 | 300 | 3,600 |
| 2018-08-22 | 3,570 | 3,615 | 3,570 | 3,615 | 600 | 3,615 |
| 2018-08-21 | 3,605 | 3,605 | 3,600 | 3,600 | 600 | 3,600 |
| 2018-08-20 | 3,605 | 3,650 | 3,605 | 3,650 | 500 | 3,650 |
| 2018-08-17 | - | - | - | 3,670 | - | 3,670 |
| 2018-08-16 | - | - | - | 3,670 | - | 3,670 |
| 2018-08-15 | 3,615 | 3,670 | 3,600 | 3,670 | 800 | 3,670 |
| 2018-08-14 | 3,705 | 3,705 | 3,555 | 3,605 | 4,400 | 3,605 |
| 2018-08-13 | 3,750 | 3,750 | 3,700 | 3,700 | 800 | 3,700 |
| 2018-08-10 | 3,805 | 3,805 | 3,765 | 3,765 | 1,800 | 3,765 |
| 2018-08-09 | 3,825 | 3,855 | 3,825 | 3,840 | 500 | 3,840 |
| 2018-08-08 | 3,825 | 3,825 | 3,825 | 3,825 | 1,300 | 3,825 |
| 2018-08-07 | 3,830 | 3,830 | 3,825 | 3,825 | 600 | 3,825 |
| 2018-08-06 | 3,865 | 3,865 | 3,830 | 3,830 | 900 | 3,830 |
| 2018-08-03 | 3,835 | 3,885 | 3,825 | 3,855 | 700 | 3,855 |
| 2018-08-02 | 3,900 | 3,900 | 3,855 | 3,885 | 800 | 3,885 |
| 2018-08-01 | - | - | - | 3,900 | - | 3,900 |
| 2018-07-31 | 3,885 | 3,900 | 3,860 | 3,900 | 600 | 3,900 |
| 2018-07-30 | 3,905 | 3,905 | 3,905 | 3,905 | 400 | 3,905 |
| 2018-07-27 | 3,885 | 3,905 | 3,840 | 3,905 | 2,000 | 3,905 |
| 2018-07-26 | 3,850 | 3,880 | 3,830 | 3,875 | 2,600 | 3,875 |
| 2018-07-25 | 3,825 | 3,850 | 3,785 | 3,785 | 1,400 | 3,785 |
| 2018-07-24 | 3,780 | 3,830 | 3,780 | 3,825 | 1,000 | 3,825 |
| 2018-07-23 | 3,750 | 3,770 | 3,750 | 3,770 | 800 | 3,770 |
| 2018-07-20 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 3,745 |
| 2018-07-19 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 3,725 |
| 2018-07-18 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2018-07-17 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 3,720 |
| 2018-07-13 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2018-07-12 | 3,755 | 3,755 | 3,725 | 3,725 | 300 | 3,725 |
| 2018-07-11 | 3,705 | 3,710 | 3,705 | 3,705 | 700 | 3,705 |
| 2018-07-10 | 3,745 | 3,750 | 3,745 | 3,750 | 600 | 3,750 |
| 2018-07-09 | 3,695 | 3,745 | 3,690 | 3,745 | 600 | 3,745 |
| 2018-07-06 | 3,700 | 3,700 | 3,695 | 3,700 | 400 | 3,700 |
| 2018-07-05 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2018-07-04 | 3,715 | 3,715 | 3,700 | 3,700 | 400 | 3,700 |
| 2018-07-03 | 3,745 | 3,750 | 3,700 | 3,750 | 500 | 3,750 |
| 2018-07-02 | 3,765 | 3,765 | 3,740 | 3,740 | 400 | 3,740 |
| 2018-06-29 | 3,840 | 3,840 | 3,770 | 3,770 | 600 | 3,770 |
| 2018-06-28 | 3,740 | 3,750 | 3,700 | 3,700 | 1,300 | 3,700 |
| 2018-06-27 | 3,835 | 3,835 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2018-06-26 | 783 | 785 | 781 | 785 | 8,000 | 3,925 |
| 2018-06-25 | 772 | 779 | 769 | 769 | 10,000 | 3,845 |
| 2018-06-22 | 769 | 770 | 769 | 769 | 5,000 | 3,845 |
| 2018-06-21 | 775 | 780 | 766 | 766 | 11,000 | 3,830 |
| 2018-06-20 | 778 | 779 | 778 | 778 | 5,000 | 3,890 |
| 2018-06-19 | 795 | 795 | 777 | 777 | 14,000 | 3,885 |
| 2018-06-18 | 792 | 795 | 790 | 790 | 6,000 | 3,950 |
| 2018-06-15 | 792 | 794 | 790 | 791 | 9,000 | 3,955 |
| 2018-06-14 | 791 | 794 | 790 | 790 | 7,000 | 3,950 |
| 2018-06-13 | 789 | 791 | 786 | 791 | 6,000 | 3,955 |
| 2018-06-12 | 785 | 788 | 785 | 788 | 4,000 | 3,940 |
| 2018-06-11 | - | - | - | 781 | - | 3,905 |
| 2018-06-08 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2018-06-07 | 784 | 784 | 784 | 784 | 1,000 | 3,920 |
| 2018-06-06 | - | - | - | 786 | - | 3,930 |
| 2018-06-05 | 782 | 786 | 780 | 786 | 5,000 | 3,930 |
| 2018-06-04 | 791 | 797 | 791 | 797 | 8,000 | 3,985 |
| 2018-06-01 | 775 | 787 | 775 | 787 | 2,000 | 3,935 |
| 2018-05-31 | 779 | 795 | 779 | 790 | 5,000 | 3,950 |
| 2018-05-30 | 763 | 768 | 763 | 764 | 12,000 | 3,820 |
| 2018-05-29 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2018-05-28 | 790 | 790 | 785 | 785 | 3,000 | 3,925 |
| 2018-05-25 | 801 | 801 | 790 | 790 | 7,000 | 3,950 |
| 2018-05-24 | - | - | - | 799 | - | 3,995 |
| 2018-05-23 | 785 | 799 | 772 | 799 | 8,000 | 3,995 |
| 2018-05-22 | 776 | 777 | 776 | 777 | 2,000 | 3,885 |
| 2018-05-21 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 2018-05-18 | 769 | 770 | 769 | 770 | 4,000 | 3,850 |
| 2018-05-17 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 2018-05-16 | - | - | - | 775 | - | 3,875 |
| 2018-05-15 | 764 | 775 | 760 | 775 | 10,000 | 3,875 |
| 2018-05-14 | 775 | 775 | 762 | 767 | 6,000 | 3,835 |
| 2018-05-11 | 778 | 778 | 778 | 778 | 2,000 | 3,890 |
| 2018-05-10 | 756 | 762 | 756 | 762 | 2,000 | 3,810 |
| 2018-05-09 | 760 | 780 | 760 | 765 | 23,000 | 3,825 |
| 2018-05-08 | 750 | 750 | 742 | 742 | 2,000 | 3,710 |
| 2018-05-07 | 740 | 741 | 740 | 741 | 5,000 | 3,705 |
| 2018-05-02 | 747 | 747 | 740 | 740 | 6,000 | 3,700 |
| 2018-05-01 | 751 | 751 | 744 | 744 | 3,000 | 3,720 |
| 2018-04-27 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2018-04-26 | 732 | 732 | 732 | 732 | 1,000 | 3,660 |
| 2018-04-25 | 730 | 731 | 730 | 731 | 2,000 | 3,655 |
| 2018-04-24 | - | - | - | 730 | - | 3,650 |
| 2018-04-23 | - | - | - | 730 | - | 3,650 |
| 2018-04-20 | 734 | 734 | 730 | 730 | 5,000 | 3,650 |
| 2018-04-19 | 734 | 735 | 734 | 735 | 3,000 | 3,675 |
| 2018-04-18 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2018-04-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2018-04-16 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2018-04-12 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2018-04-10 | 744 | 746 | 731 | 740 | 9,000 | 3,700 |
| 2018-04-06 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2018-04-04 | 735 | 735 | 721 | 730 | 6,000 | 3,650 |
| 2018-04-03 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 2018-03-30 | 734 | 736 | 734 | 736 | 8,000 | 3,680 |
| 2018-03-29 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2018-03-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2018-03-27 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2018-03-26 | 705 | 707 | 705 | 707 | 2,000 | 3,535 |
| 2018-03-23 | 724 | 724 | 723 | 723 | 3,000 | 3,615 |
| 2018-03-22 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 2018-03-20 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2018-03-19 | 723 | 723 | 723 | 723 | 2,000 | 3,615 |
| 2018-03-15 | 722 | 723 | 722 | 723 | 2,000 | 3,615 |
| 2018-03-14 | 716 | 719 | 716 | 719 | 3,000 | 3,595 |
| 2018-03-13 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2018-03-12 | 707 | 710 | 707 | 710 | 2,000 | 3,550 |
| 2018-03-09 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2018-03-08 | 710 | 716 | 705 | 706 | 4,000 | 3,530 |
| 2018-03-07 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2018-03-05 | 729 | 729 | 700 | 701 | 11,000 | 3,505 |
| 2018-03-02 | 750 | 750 | 730 | 730 | 4,000 | 3,650 |
| 2018-03-01 | 750 | 750 | 735 | 735 | 2,000 | 3,675 |
| 2018-02-28 | 746 | 746 | 737 | 737 | 3,000 | 3,685 |
| 2018-02-27 | 752 | 755 | 752 | 755 | 2,000 | 3,775 |
| 2018-02-26 | 751 | 751 | 741 | 741 | 3,000 | 3,705 |
| 2018-02-23 | 741 | 741 | 726 | 741 | 4,000 | 3,705 |
| 2018-02-22 | 722 | 722 | 721 | 721 | 2,000 | 3,605 |
| 2018-02-21 | 731 | 731 | 731 | 731 | 3,000 | 3,655 |
| 2018-02-20 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 2018-02-19 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2018-02-16 | 719 | 720 | 719 | 720 | 2,000 | 3,600 |
| 2018-02-15 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 2018-02-14 | 745 | 745 | 710 | 710 | 11,000 | 3,550 |
| 2018-02-13 | 754 | 754 | 753 | 754 | 3,000 | 3,770 |
| 2018-02-09 | 741 | 741 | 740 | 741 | 4,000 | 3,705 |
| 2018-02-08 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2018-02-07 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2018-02-06 | 725 | 740 | 711 | 730 | 22,000 | 3,650 |
| 2018-02-05 | 740 | 746 | 730 | 745 | 10,000 | 3,725 |
| 2018-02-02 | 765 | 765 | 757 | 757 | 9,000 | 3,785 |
| 2018-02-01 | 755 | 768 | 755 | 768 | 5,000 | 3,840 |
| 2018-01-31 | 753 | 754 | 753 | 754 | 4,000 | 3,770 |
| 2018-01-30 | 757 | 757 | 753 | 755 | 11,000 | 3,775 |
| 2018-01-29 | 754 | 767 | 753 | 754 | 7,000 | 3,770 |
| 2018-01-26 | 761 | 767 | 755 | 755 | 5,000 | 3,775 |
| 2018-01-25 | 761 | 761 | 758 | 760 | 10,000 | 3,800 |
| 2018-01-24 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 2018-01-23 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 2018-01-22 | 740 | 740 | 740 | 740 | 9,000 | 3,700 |
| 2018-01-19 | 746 | 746 | 740 | 740 | 3,000 | 3,700 |
| 2018-01-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2018-01-17 | 736 | 742 | 736 | 742 | 4,000 | 3,710 |
| 2018-01-16 | 751 | 753 | 741 | 741 | 5,000 | 3,705 |
| 2018-01-15 | 755 | 755 | 751 | 751 | 2,000 | 3,755 |
| 2018-01-12 | 750 | 751 | 750 | 751 | 4,000 | 3,755 |
| 2018-01-11 | 737 | 740 | 737 | 740 | 3,000 | 3,700 |
| 2018-01-10 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2018-01-09 | 735 | 740 | 735 | 740 | 6,000 | 3,700 |
| 2018-01-05 | 739 | 739 | 733 | 735 | 6,000 | 3,675 |
| 2018-01-04 | 733 | 738 | 732 | 738 | 7,000 | 3,690 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
