木徳神糧(2700)の株価時系列情報
木徳神糧(2700)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 353 | 353 | 343 | 343 | 9,000 |
| 2008/12/29 | 360 | 360 | 345 | 346 | 5,000 |
| 2008/12/26 | 350 | 350 | 345 | 345 | 3,000 |
| 2008/12/25 | 349 | 364 | 349 | 364 | 11,000 |
| 2008/12/24 | 368 | 376 | 368 | 373 | 11,000 |
| 2008/12/22 | 365 | 369 | 361 | 369 | 10,000 |
| 2008/12/19 | 360 | 360 | 354 | 360 | 12,000 |
| 2008/12/18 | 359 | 361 | 353 | 355 | 12,000 |
| 2008/12/17 | 363 | 364 | 360 | 361 | 11,000 |
| 2008/12/16 | 372 | 372 | 365 | 365 | 19,000 |
| 2008/12/15 | 372 | 375 | 370 | 375 | 14,000 |
| 2008/12/12 | 374 | 374 | 370 | 371 | 10,000 |
| 2008/12/11 | 380 | 380 | 370 | 374 | 13,000 |
| 2008/12/10 | 380 | 380 | 379 | 380 | 6,000 |
| 2008/12/09 | 375 | 385 | 370 | 375 | 16,000 |
| 2008/12/08 | 371 | 385 | 370 | 385 | 5,000 |
| 2008/12/05 | 370 | 372 | 368 | 370 | 10,000 |
| 2008/12/04 | 380 | 385 | 370 | 380 | 17,000 |
| 2008/12/03 | 386 | 386 | 385 | 385 | 3,000 |
| 2008/12/02 | 385 | 385 | 371 | 371 | 14,000 |
| 2008/12/01 | 401 | 401 | 390 | 390 | 8,000 |
| 2008/11/28 | 371 | 372 | 371 | 372 | 2,000 |
| 2008/11/27 | 373 | 373 | 370 | 370 | 9,000 |
| 2008/11/26 | 380 | 380 | 375 | 375 | 8,000 |
| 2008/11/25 | 395 | 398 | 390 | 390 | 5,000 |
| 2008/11/21 | 378 | 395 | 378 | 392 | 17,000 |
| 2008/11/20 | 418 | 418 | 385 | 388 | 38,000 |
| 2008/11/19 | 415 | 437 | 413 | 428 | 14,000 |
| 2008/11/18 | 406 | 410 | 405 | 410 | 10,000 |
| 2008/11/17 | 400 | 401 | 400 | 401 | 9,000 |
| 2008/11/14 | 390 | 399 | 390 | 399 | 4,000 |
| 2008/11/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/11/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/11/11 | 394 | 394 | 390 | 390 | 6,000 |
| 2008/11/10 | 389 | 391 | 389 | 390 | 13,000 |
| 2008/11/07 | 371 | 380 | 371 | 380 | 6,000 |
| 2008/11/06 | 388 | 390 | 381 | 381 | 4,000 |
| 2008/11/05 | 401 | 402 | 400 | 402 | 9,000 |
| 2008/11/04 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/10/31 | 377 | 385 | 375 | 375 | 6,000 |
| 2008/10/30 | 382 | 382 | 367 | 367 | 2,000 |
| 2008/10/29 | 382 | 385 | 382 | 385 | 3,000 |
| 2008/10/28 | 360 | 362 | 346 | 362 | 8,000 |
| 2008/10/27 | 374 | 374 | 359 | 359 | 4,000 |
| 2008/10/24 | 375 | 389 | 371 | 371 | 8,000 |
| 2008/10/23 | 360 | 360 | 360 | 360 | 6,000 |
| 2008/10/22 | 368 | 370 | 368 | 370 | 2,000 |
| 2008/10/21 | 379 | 382 | 371 | 371 | 15,000 |
| 2008/10/20 | 366 | 370 | 361 | 370 | 10,000 |
| 2008/10/17 | 360 | 365 | 360 | 365 | 3,000 |
| 2008/10/16 | 349 | 350 | 345 | 345 | 8,000 |
| 2008/10/15 | 385 | 385 | 375 | 380 | 12,000 |
| 2008/10/14 | 391 | 391 | 385 | 385 | 17,000 |
| 2008/10/10 | 315 | 316 | 305 | 311 | 22,000 |
| 2008/10/09 | 310 | 330 | 310 | 330 | 16,000 |
| 2008/10/08 | 350 | 350 | 315 | 320 | 22,000 |
| 2008/10/07 | 335 | 372 | 332 | 372 | 13,000 |
| 2008/10/06 | 395 | 395 | 380 | 380 | 13,000 |
| 2008/10/03 | 390 | 391 | 390 | 391 | 8,000 |
| 2008/10/02 | 410 | 410 | 395 | 395 | 15,000 |
| 2008/10/01 | 405 | 406 | 405 | 405 | 3,000 |
| 2008/09/30 | 404 | 409 | 396 | 409 | 29,000 |
| 2008/09/29 | 429 | 429 | 415 | 415 | 9,000 |
| 2008/09/26 | 429 | 429 | 429 | 429 | 3,000 |
| 2008/09/25 | 427 | 430 | 427 | 429 | 3,000 |
| 2008/09/24 | 419 | 425 | 413 | 425 | 8,000 |
| 2008/09/22 | 430 | 431 | 413 | 414 | 12,000 |
| 2008/09/19 | 421 | 425 | 421 | 425 | 4,000 |
| 2008/09/18 | 425 | 425 | 412 | 418 | 23,000 |
| 2008/09/17 | 410 | 422 | 410 | 420 | 12,000 |
| 2008/09/16 | 395 | 410 | 389 | 410 | 25,000 |
| 2008/09/12 | 440 | 440 | 435 | 435 | 11,000 |
| 2008/09/11 | 442 | 442 | 437 | 440 | 8,000 |
| 2008/09/10 | 448 | 448 | 442 | 442 | 7,000 |
| 2008/09/09 | 455 | 460 | 455 | 458 | 7,000 |
| 2008/09/08 | 450 | 450 | 440 | 450 | 10,000 |
| 2008/09/05 | 435 | 447 | 435 | 447 | 4,000 |
| 2008/09/04 | 465 | 465 | 450 | 459 | 10,000 |
| 2008/09/03 | 445 | 465 | 445 | 460 | 11,000 |
| 2008/09/02 | 439 | 442 | 439 | 440 | 16,000 |
| 2008/09/01 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/08/29 | 430 | 440 | 429 | 440 | 23,000 |
| 2008/08/28 | 443 | 443 | 429 | 430 | 29,000 |
| 2008/08/27 | 449 | 449 | 444 | 444 | 15,000 |
| 2008/08/26 | 455 | 455 | 449 | 449 | 11,000 |
| 2008/08/25 | 458 | 458 | 453 | 458 | 4,000 |
| 2008/08/22 | 474 | 474 | 458 | 458 | 16,000 |
| 2008/08/21 | 485 | 485 | 469 | 475 | 32,000 |
| 2008/08/20 | 500 | 500 | 470 | 484 | 45,000 |
| 2008/08/19 | 501 | 508 | 482 | 502 | 19,000 |
| 2008/08/18 | 485 | 510 | 485 | 510 | 16,000 |
| 2008/08/15 | 485 | 485 | 480 | 480 | 4,000 |
| 2008/08/14 | 475 | 475 | 475 | 475 | 3,000 |
| 2008/08/13 | 479 | 479 | 477 | 477 | 3,000 |
| 2008/08/12 | 472 | 484 | 472 | 484 | 4,000 |
| 2008/08/11 | 483 | 489 | 478 | 487 | 31,000 |
| 2008/08/08 | 479 | 479 | 468 | 468 | 9,000 |
| 2008/08/07 | 485 | 486 | 475 | 480 | 14,000 |
| 2008/08/06 | 510 | 511 | 485 | 485 | 19,000 |
| 2008/08/05 | 511 | 511 | 505 | 507 | 11,000 |
| 2008/08/04 | 520 | 520 | 505 | 505 | 19,000 |
| 2008/08/01 | 519 | 519 | 511 | 511 | 11,000 |
| 2008/07/31 | 526 | 530 | 512 | 520 | 31,000 |
| 2008/07/30 | 560 | 560 | 530 | 536 | 27,000 |
| 2008/07/29 | 574 | 574 | 500 | 565 | 89,000 |
| 2008/07/28 | 590 | 600 | 563 | 577 | 135,000 |
| 2008/07/25 | 529 | 592 | 529 | 570 | 196,000 |
| 2008/07/24 | 519 | 530 | 515 | 524 | 37,000 |
| 2008/07/23 | 541 | 556 | 502 | 520 | 135,000 |
| 2008/07/22 | 561 | 561 | 552 | 561 | 302,000 |
| 2008/07/18 | 481 | 481 | 481 | 481 | 26,000 |
| 2008/07/17 | 405 | 405 | 401 | 401 | 8,000 |
| 2008/07/16 | 405 | 420 | 402 | 402 | 24,000 |
| 2008/07/15 | 396 | 405 | 392 | 401 | 7,000 |
| 2008/07/14 | 415 | 415 | 411 | 411 | 5,000 |
| 2008/07/11 | 413 | 415 | 412 | 415 | 6,000 |
| 2008/07/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/07/09 | 408 | 413 | 404 | 413 | 3,000 |
| 2008/07/08 | 387 | 402 | 387 | 402 | 5,000 |
| 2008/07/07 | 389 | 389 | 382 | 382 | 4,000 |
| 2008/07/04 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/07/03 | 381 | 381 | 381 | 381 | 2,000 |
| 2008/07/02 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/07/01 | 423 | 425 | 391 | 391 | 9,000 |
| 2008/06/30 | 390 | 395 | 388 | 388 | 5,000 |
| 2008/06/27 | 406 | 406 | 388 | 388 | 4,000 |
| 2008/06/26 | 416 | 416 | 409 | 409 | 6,000 |
| 2008/06/25 | 430 | 430 | 407 | 415 | 16,000 |
| 2008/06/24 | 459 | 459 | 445 | 445 | 6,000 |
| 2008/06/23 | 443 | 443 | 443 | 443 | 2,000 |
| 2008/06/20 | 440 | 459 | 440 | 440 | 12,000 |
| 2008/06/19 | 431 | 436 | 431 | 436 | 3,000 |
| 2008/06/18 | 433 | 435 | 430 | 430 | 3,000 |
| 2008/06/17 | 440 | 440 | 433 | 433 | 2,000 |
| 2008/06/16 | 436 | 440 | 436 | 440 | 5,000 |
| 2008/06/13 | 446 | 446 | 440 | 440 | 7,000 |
| 2008/06/12 | 454 | 454 | 442 | 445 | 6,000 |
| 2008/06/11 | 465 | 465 | 445 | 455 | 12,000 |
| 2008/06/10 | 480 | 480 | 465 | 465 | 13,000 |
| 2008/06/09 | 469 | 480 | 461 | 479 | 22,000 |
| 2008/06/06 | 491 | 499 | 466 | 474 | 33,000 |
| 2008/06/05 | 502 | 502 | 485 | 486 | 29,000 |
| 2008/06/04 | 477 | 495 | 475 | 494 | 52,000 |
| 2008/06/03 | 470 | 480 | 464 | 472 | 54,000 |
| 2008/06/02 | 470 | 471 | 460 | 465 | 22,000 |
| 2008/05/30 | 464 | 469 | 460 | 460 | 16,000 |
| 2008/05/29 | 457 | 461 | 451 | 460 | 18,000 |
| 2008/05/28 | 451 | 456 | 448 | 450 | 14,000 |
| 2008/05/27 | 440 | 450 | 440 | 450 | 12,000 |
| 2008/05/26 | 450 | 453 | 437 | 440 | 11,000 |
| 2008/05/23 | 455 | 468 | 445 | 450 | 26,000 |
| 2008/05/22 | 445 | 450 | 432 | 450 | 22,000 |
| 2008/05/21 | 433 | 468 | 433 | 449 | 126,000 |
| 2008/05/20 | 433 | 433 | 425 | 430 | 3,000 |
| 2008/05/19 | 435 | 440 | 423 | 433 | 21,000 |
| 2008/05/16 | 429 | 433 | 420 | 433 | 19,000 |
| 2008/05/15 | 439 | 439 | 430 | 430 | 10,000 |
| 2008/05/14 | 433 | 434 | 415 | 434 | 10,000 |
| 2008/05/13 | 404 | 436 | 404 | 431 | 21,000 |
| 2008/05/12 | 400 | 400 | 399 | 399 | 5,000 |
| 2008/05/09 | 415 | 415 | 405 | 405 | 12,000 |
| 2008/05/08 | 421 | 433 | 415 | 415 | 31,000 |
| 2008/05/07 | 383 | 393 | 383 | 393 | 6,000 |
| 2008/05/02 | 381 | 388 | 381 | 381 | 6,000 |
| 2008/04/30 | 398 | 398 | 380 | 381 | 12,000 |
| 2008/04/28 | 405 | 405 | 395 | 402 | 8,000 |
| 2008/04/25 | 390 | 400 | 390 | 398 | 18,000 |
| 2008/04/24 | 390 | 390 | 381 | 382 | 12,000 |
| 2008/04/23 | 395 | 409 | 395 | 401 | 18,000 |
| 2008/04/22 | 402 | 405 | 380 | 400 | 49,000 |
| 2008/04/21 | 393 | 450 | 393 | 411 | 100,000 |
| 2008/04/18 | 361 | 370 | 361 | 370 | 9,000 |
| 2008/04/17 | 355 | 355 | 346 | 346 | 3,000 |
| 2008/04/16 | 350 | 350 | 350 | 350 | 9,000 |
| 2008/04/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/04/11 | 350 | 350 | 350 | 350 | 6,000 |
| 2008/04/10 | 354 | 354 | 354 | 354 | 1,000 |
| 2008/04/09 | 353 | 355 | 351 | 355 | 3,000 |
| 2008/04/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/04/07 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/04/03 | 355 | 358 | 351 | 358 | 4,000 |
| 2008/04/02 | 355 | 355 | 350 | 350 | 2,000 |
| 2008/04/01 | 342 | 350 | 342 | 350 | 4,000 |
| 2008/03/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/03/24 | 350 | 350 | 344 | 349 | 3,000 |
| 2008/03/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/03/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/17 | 338 | 339 | 338 | 339 | 2,000 |
| 2008/03/14 | 349 | 350 | 349 | 350 | 2,000 |
| 2008/03/12 | 346 | 348 | 346 | 348 | 2,000 |
| 2008/03/10 | 357 | 357 | 355 | 355 | 2,000 |
| 2008/03/06 | 360 | 360 | 359 | 359 | 4,000 |
| 2008/03/04 | 358 | 359 | 358 | 359 | 4,000 |
| 2008/03/03 | 328 | 330 | 328 | 330 | 2,000 |
| 2008/02/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/02/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/02/27 | 360 | 361 | 330 | 330 | 3,000 |
| 2008/02/25 | 365 | 370 | 360 | 360 | 5,000 |
| 2008/02/22 | 331 | 331 | 329 | 329 | 2,000 |
| 2008/02/21 | 329 | 329 | 329 | 329 | 2,000 |
| 2008/02/20 | 327 | 330 | 327 | 329 | 4,000 |
| 2008/02/15 | 318 | 321 | 318 | 321 | 2,000 |
| 2008/02/14 | 323 | 324 | 323 | 324 | 2,000 |
| 2008/02/13 | 345 | 346 | 329 | 329 | 6,000 |
| 2008/02/12 | 314 | 315 | 314 | 315 | 2,000 |
| 2008/02/05 | 311 | 315 | 311 | 315 | 5,000 |
| 2008/02/04 | 336 | 349 | 336 | 349 | 4,000 |
| 2008/02/01 | 308 | 310 | 308 | 310 | 4,000 |
| 2008/01/25 | 318 | 320 | 318 | 320 | 4,000 |
| 2008/01/24 | 303 | 305 | 303 | 305 | 2,000 |
| 2008/01/23 | 309 | 311 | 308 | 311 | 6,000 |
| 2008/01/22 | 309 | 310 | 309 | 310 | 4,000 |
| 2008/01/17 | 318 | 320 | 318 | 320 | 2,000 |
| 2008/01/16 | 330 | 330 | 325 | 325 | 14,000 |
| 2008/01/15 | 334 | 335 | 329 | 330 | 14,000 |
| 2008/01/11 | 335 | 335 | 334 | 335 | 6,000 |
| 2008/01/08 | 334 | 335 | 334 | 335 | 7,000 |
| 2008/01/07 | 336 | 336 | 334 | 335 | 8,000 |
| 2008/01/04 | 350 | 350 | 332 | 332 | 4,000 |