1. HOME >
  2. 株価時系列 >
  3. 2700 >
  4. 2020年

2700 木徳神糧(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3603,4253,3603,4255003,425
2020-12-293,4453,4903,3503,3503,0003,350
2020-12-283,5003,5503,4903,5003,9003,500
2020-12-253,5003,5003,4903,5003,0003,500
2020-12-243,5003,5003,4953,5003,2003,500
2020-12-233,5003,5003,5003,5001,2003,500
2020-12-223,4903,5003,4903,4954003,495
2020-12-213,4853,5003,4853,5001,8003,500
2020-12-183,5053,5053,4903,5004,1003,500
2020-12-173,5303,5403,4953,5051,1003,505
2020-12-163,5003,5353,5003,5001,6003,500
2020-12-153,5303,5403,5003,5401,4003,540
2020-12-143,5003,5303,5003,5151,7003,515
2020-12-113,5303,5553,5003,5252,6003,525
2020-12-103,5553,5553,5353,5358003,535
2020-12-093,5603,5603,5603,5602003,560
2020-12-083,5353,5603,5353,5601,1003,560
2020-12-073,5503,5503,5403,5405003,540
2020-12-043,5553,5553,5553,5551003,555
2020-12-033,5403,5403,5403,5401003,540
2020-12-023,5853,5853,5203,5402,0003,540
2020-12-013,5553,5553,5553,5552003,555
2020-11-303,5253,5553,5253,5556003,555
2020-11-273,5153,5453,5153,5201,7003,520
2020-11-263,5653,5653,5253,5407003,540
2020-11-253,5953,5953,5053,5101,2003,510
2020-11-243,5303,5603,5253,5606003,560
2020-11-20---3,575-3,575
2020-11-193,5503,5753,5203,5757003,575
2020-11-183,5803,5803,5803,5805003,580
2020-11-173,5503,5603,5503,5605003,560
2020-11-163,5003,5003,4953,4953003,495
2020-11-13---3,540-3,540
2020-11-123,5553,5553,5403,5402003,540
2020-11-113,5453,5953,5453,5805003,580
2020-11-103,5703,5703,5703,5702003,570
2020-11-093,5703,5703,4603,5251,0003,525
2020-11-063,5253,5253,5253,5251003,525
2020-11-053,5203,5253,5203,5252003,525
2020-11-043,5353,5753,5353,5752003,575
2020-11-02---3,580-3,580
2020-10-303,5203,5803,5203,5803003,580
2020-10-293,5003,5553,5003,5555003,555
2020-10-283,5153,5253,5153,5252003,525
2020-10-273,5153,5153,5153,5151003,515
2020-10-263,5403,5403,5403,5401003,540
2020-10-233,5503,5503,5453,5456003,545
2020-10-223,5503,5503,5353,5355003,535
2020-10-213,5403,5503,5053,5056003,505
2020-10-203,5503,5503,5403,5407003,540
2020-10-19---3,550-3,550
2020-10-163,5503,5503,5503,5501003,550
2020-10-15---3,550-3,550
2020-10-143,5153,5503,5153,5504003,550
2020-10-133,5253,5453,5103,5356003,535
2020-10-123,5753,6003,5253,5257003,525
2020-10-09---3,520-3,520
2020-10-083,5753,5803,5003,5201,6003,520
2020-10-073,5203,5203,5053,5054003,505
2020-10-063,5103,5103,5103,5102003,510
2020-10-053,4953,5103,4953,5104003,510
2020-10-023,5003,5253,5003,5154003,515
2020-09-303,5053,5053,4953,5004003,500
2020-09-293,5003,6003,5003,6004003,600
2020-09-283,5003,5003,4803,4805003,480
2020-09-253,5003,5003,5003,5003003,500
2020-09-24---3,440-3,440
2020-09-233,4103,4403,4103,4405003,440
2020-09-183,5003,5003,4403,4805003,480
2020-09-173,4853,4853,4853,4851003,485
2020-09-16---3,500-3,500
2020-09-153,5103,5103,5003,5004003,500
2020-09-143,4503,4603,4503,4604003,460
2020-09-113,4503,4503,4503,4502003,450
2020-09-103,5003,5003,4503,4503003,450
2020-09-093,4503,4503,4503,4503003,450
2020-09-083,5103,5103,4653,4653003,465
2020-09-073,4453,5053,4453,5052003,505
2020-09-043,4303,5303,4303,5101,1003,510
2020-09-033,4503,4503,4353,4358003,435
2020-09-023,5103,5103,4403,4501,0003,450
2020-09-013,4403,4403,4403,4402003,440
2020-08-313,4203,5153,4203,5102,3003,510
2020-08-283,4503,4503,4203,4205003,420
2020-08-273,4453,4653,4453,4657003,465
2020-08-263,5003,5153,5003,5151,6003,515
2020-08-253,4803,4803,4053,4251,0003,425
2020-08-243,4353,4503,4253,4251,8003,425
2020-08-213,3953,4303,3703,3704003,370
2020-08-20---3,335-3,335
2020-08-193,3603,3603,3353,3356003,335
2020-08-183,3903,3903,3853,3852003,385
2020-08-173,3503,3503,3303,3303003,330
2020-08-143,3153,3203,3153,3205003,320
2020-08-133,3253,3253,3253,3251003,325
2020-08-123,3503,3503,3253,3258003,325
2020-08-113,3603,3603,3603,3601003,360
2020-08-073,3403,3503,3303,3306003,330
2020-08-063,3153,3153,3153,3151003,315
2020-08-053,3153,3453,3103,3201,1003,320
2020-08-043,3003,3153,3003,3051,0003,305
2020-08-033,3153,3303,3153,3305003,330
2020-07-313,3403,3553,3403,3553003,355
2020-07-303,3753,3753,3553,3552003,355
2020-07-293,3653,3653,3603,3602003,360
2020-07-28---3,375-3,375
2020-07-273,4353,4353,3553,3751,2003,375
2020-07-223,4853,4853,4053,4351,5003,435
2020-07-213,3053,3753,3053,3751,0003,375
2020-07-203,4903,4903,3403,3401,1003,340
2020-07-173,3853,3853,3503,3503003,350
2020-07-163,4003,4203,4003,4103003,410
2020-07-15---3,360-3,360
2020-07-143,3803,4003,3603,3606003,360
2020-07-133,3603,3953,3603,3956003,395
2020-07-103,3003,3103,3003,3007003,300
2020-07-093,3353,3353,3203,3203003,320
2020-07-083,3703,3703,3703,3701003,370
2020-07-073,3803,3803,3803,3801003,380
2020-07-06---3,395-3,395
2020-07-033,4303,4403,3653,3951,3003,395
2020-07-023,5453,5453,4053,5251,4003,525
2020-07-013,3603,4353,3603,4355003,435
2020-06-303,4503,4703,3703,3707003,370
2020-06-293,1953,4303,1953,4304,1003,430
2020-06-263,5103,5953,5053,5504,1003,550
2020-06-253,5353,5453,5203,5201,2003,520
2020-06-243,5153,5253,5153,5254003,525
2020-06-233,5153,5153,5153,5152003,515
2020-06-223,4803,5003,4803,5003003,500
2020-06-193,4753,5103,4753,5101,1003,510
2020-06-183,5003,5003,5003,5001,0003,500
2020-06-173,4903,5003,4903,5007003,500
2020-06-163,4703,4803,4653,4655003,465
2020-06-153,4303,4703,4303,4702003,470
2020-06-123,4153,4703,4153,4309003,430
2020-06-113,5003,5003,4753,4756003,475
2020-06-103,5003,5003,4753,5009003,500
2020-06-093,5053,5103,5003,5001,3003,500
2020-06-083,4903,5053,4703,5059003,505
2020-06-053,4653,4653,4503,4504003,450
2020-06-043,5003,5003,4603,4609003,460
2020-06-033,5003,5003,4753,4751,4003,475
2020-06-023,5003,5003,4803,4951,0003,495
2020-06-013,5003,5053,5003,5052003,505
2020-05-293,5003,5103,4703,4959003,495
2020-05-283,5053,5303,4553,4551,4003,455
2020-05-273,4503,4953,4503,4951,0003,495
2020-05-263,4503,4553,4503,4554003,455
2020-05-253,4303,4503,4203,4501,3003,450
2020-05-223,3953,4153,3953,4155003,415
2020-05-213,3853,3953,3853,3954003,395
2020-05-203,3553,4003,3553,3655003,365
2020-05-193,3953,3953,3653,3903003,390
2020-05-183,3553,3553,3553,3551003,355
2020-05-153,3653,4303,3503,4101,9003,410
2020-05-143,3703,4403,3703,4158003,415
2020-05-133,4053,4053,3753,3751,3003,375
2020-05-123,4303,4703,4053,4701,1003,470
2020-05-113,4403,4603,4403,4401,2003,440
2020-05-083,4403,4403,4003,4005003,400
2020-05-073,4503,4503,4403,4501,0003,450
2020-05-013,4503,5103,4503,4954003,495
2020-04-303,5403,5403,4153,4402,6003,440
2020-04-283,5203,6153,5203,5504,1003,550
2020-04-273,4353,5003,4353,5002,4003,500
2020-04-243,4303,4303,3853,4106003,410
2020-04-233,4203,4253,4103,4108003,410
2020-04-223,4003,4353,3953,4351,2003,435
2020-04-213,4303,4603,4303,4606003,460
2020-04-203,4603,4703,4353,4358003,435
2020-04-173,4603,4803,4603,4605003,460
2020-04-163,4053,4553,4053,4503003,450
2020-04-153,4253,4753,4203,4754003,475
2020-04-143,5003,5003,4303,4601,0003,460
2020-04-133,4203,5503,4153,4952,3003,495
2020-04-103,2603,4003,2603,3501,5003,350
2020-04-093,3953,3953,2553,2553003,255
2020-04-083,3603,3603,3603,3603003,360
2020-04-073,4103,4103,1903,2701,5003,270
2020-04-063,2653,4703,1353,4703,2003,470
2020-04-033,2753,2753,2753,2751003,275
2020-04-023,3003,3703,3003,3457003,345
2020-04-013,3353,4003,2603,2604003,260
2020-03-313,1853,2153,1153,2101,0003,210
2020-03-303,2003,2003,0603,2001,3003,200
2020-03-273,2203,2253,2053,2057003,205
2020-03-263,0003,2003,0003,2001,0003,200
2020-03-252,9503,0002,9403,0002,3003,000
2020-03-242,9222,9222,8732,9118002,911
2020-03-23---2,924-2,924
2020-03-192,7742,9242,7742,9244002,924
2020-03-182,9953,0452,7992,8742,6002,874
2020-03-17---2,930-2,930
2020-03-163,0003,0002,9302,9309002,930
2020-03-132,9502,9502,7972,8003,2002,800
2020-03-123,0353,1002,9703,1001,6003,100
2020-03-113,0803,1703,0753,1701,7003,170
2020-03-102,9852,9992,9502,9991,8002,999
2020-03-093,1103,1103,0053,1001,3003,100
2020-03-063,3003,3603,3003,3307003,330
2020-03-053,3453,3653,3253,3251,1003,325
2020-03-043,3503,3503,3103,3454003,345
2020-03-033,4703,4703,4403,4404003,440
2020-03-023,2053,4003,2053,3301,1003,330
2020-02-283,2503,3503,2003,2002,5003,200
2020-02-273,4903,4903,4053,4051,0003,405
2020-02-263,3903,3903,3853,3851,1003,385
2020-02-253,4703,5003,4053,4602,4003,460
2020-02-213,4753,4753,4753,4752003,475
2020-02-203,5003,5003,5003,5001,3003,500
2020-02-193,4803,4853,4803,4807003,480
2020-02-183,5003,5003,4703,4701,2003,470
2020-02-173,4803,5003,4803,5007003,500
2020-02-143,4803,4803,4803,4801003,480
2020-02-133,5103,5103,4853,4854003,485
2020-02-123,5053,5103,4953,5106003,510
2020-02-103,5503,5503,4953,4953003,495
2020-02-07---3,480-3,480
2020-02-063,5003,5053,4803,4805003,480
2020-02-053,5003,5003,4903,4901,5003,490
2020-02-043,5903,5903,5903,5904003,590
2020-02-033,5003,5003,4803,4805003,480
2020-01-313,5053,5103,5053,5054003,505
2020-01-303,5203,5203,5003,5006003,500
2020-01-293,7003,8903,5203,5203,9003,520
2020-01-283,5203,5203,5203,5201003,520
2020-01-27---3,525-3,525
2020-01-243,5503,5503,5253,5254003,525
2020-01-23---3,485-3,485
2020-01-22---3,485-3,485
2020-01-213,5053,5053,4853,4854003,485
2020-01-203,5503,5503,5503,5501003,550
2020-01-173,5403,5403,4853,4855003,485
2020-01-163,5403,5403,5403,5402003,540
2020-01-15---3,520-3,520
2020-01-143,4853,5203,4853,5206003,520
2020-01-103,5303,5303,5053,5054003,505
2020-01-093,4703,6003,4703,6006003,600
2020-01-083,4703,5003,4703,4751,4003,475
2020-01-073,5303,5303,4753,4756003,475
2020-01-063,4603,5303,4553,5301,0003,530

分割・併合履歴 ： [2018-06-27]1株→0.2株