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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,440 | 3,510 | 3,440 | 3,440 | 400 |
| 2018/12/27 | 3,425 | 3,455 | 3,415 | 3,440 | 1,000 |
| 2018/12/26 | 3,415 | 3,470 | 3,310 | 3,405 | 4,000 |
| 2018/12/25 | 3,835 | 3,840 | 3,790 | 3,790 | 3,100 |
| 2018/12/21 | 3,850 | 3,850 | 3,835 | 3,835 | 700 |
| 2018/12/20 | 3,880 | 3,880 | 3,860 | 3,860 | 300 |
| 2018/12/19 | 3,905 | 3,910 | 3,880 | 3,880 | 1,400 |
| 2018/12/18 | 3,915 | 3,920 | 3,910 | 3,915 | 600 |
| 2018/12/17 | 3,910 | 3,915 | 3,910 | 3,915 | 800 |
| 2018/12/14 | 3,900 | 3,910 | 3,900 | 3,910 | 600 |
| 2018/12/13 | 3,875 | 3,940 | 3,870 | 3,910 | 900 |
| 2018/12/12 | 3,875 | 3,940 | 3,875 | 3,910 | 900 |
| 2018/12/11 | 3,880 | 3,935 | 3,880 | 3,935 | 600 |
| 2018/12/10 | 3,945 | 3,945 | 3,875 | 3,875 | 700 |
| 2018/12/07 | 3,905 | 3,935 | 3,905 | 3,935 | 900 |
| 2018/12/06 | 3,860 | 3,935 | 3,860 | 3,905 | 1,600 |
| 2018/12/05 | 3,865 | 3,905 | 3,865 | 3,905 | 600 |
| 2018/12/04 | 3,870 | 3,870 | 3,855 | 3,865 | 400 |
| 2018/12/03 | 3,870 | 3,870 | 3,850 | 3,850 | 2,700 |
| 2018/11/30 | 3,885 | 3,895 | 3,870 | 3,870 | 2,700 |
| 2018/11/29 | 3,830 | 3,845 | 3,830 | 3,830 | 800 |
| 2018/11/28 | 3,855 | 3,855 | 3,795 | 3,845 | 700 |
| 2018/11/27 | 3,795 | 3,865 | 3,795 | 3,865 | 300 |
| 2018/11/26 | 3,805 | 3,810 | 3,790 | 3,790 | 400 |
| 2018/11/22 | 3,880 | 3,880 | 3,810 | 3,810 | 600 |
| 2018/11/21 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2018/11/20 | 3,850 | 3,850 | 3,850 | 3,850 | 600 |
| 2018/11/19 | 3,725 | 3,735 | 3,725 | 3,735 | 300 |
| 2018/11/15 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2018/11/13 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2018/11/12 | 3,730 | 3,730 | 3,690 | 3,690 | 1,200 |
| 2018/11/09 | 3,715 | 3,755 | 3,715 | 3,730 | 1,700 |
| 2018/11/08 | 3,850 | 3,850 | 3,780 | 3,780 | 200 |
| 2018/11/07 | 3,785 | 3,795 | 3,780 | 3,780 | 600 |
| 2018/11/05 | 3,745 | 3,880 | 3,745 | 3,795 | 1,200 |
| 2018/11/02 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
| 2018/11/01 | 3,785 | 3,785 | 3,740 | 3,740 | 700 |
| 2018/10/31 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2018/10/30 | 3,770 | 3,770 | 3,735 | 3,735 | 200 |
| 2018/10/29 | 3,770 | 3,770 | 3,735 | 3,735 | 800 |
| 2018/10/26 | 3,830 | 3,830 | 3,770 | 3,770 | 300 |
| 2018/10/25 | 3,840 | 3,840 | 3,775 | 3,830 | 1,000 |
| 2018/10/24 | 3,845 | 3,845 | 3,840 | 3,840 | 400 |
| 2018/10/23 | 3,845 | 3,850 | 3,845 | 3,845 | 400 |
| 2018/10/22 | 3,915 | 3,915 | 3,915 | 3,915 | 600 |
| 2018/10/19 | 3,880 | 3,880 | 3,870 | 3,870 | 600 |
| 2018/10/18 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2018/10/17 | 3,945 | 3,945 | 3,855 | 3,875 | 400 |
| 2018/10/16 | 3,900 | 3,900 | 3,880 | 3,895 | 300 |
| 2018/10/15 | 3,900 | 3,900 | 3,890 | 3,890 | 300 |
| 2018/10/12 | 3,820 | 3,885 | 3,820 | 3,885 | 900 |
| 2018/10/11 | 3,810 | 3,850 | 3,810 | 3,810 | 1,300 |
| 2018/10/10 | 3,910 | 3,915 | 3,910 | 3,915 | 800 |
| 2018/10/09 | 3,915 | 3,940 | 3,915 | 3,915 | 1,300 |
| 2018/10/05 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2018/10/03 | 3,905 | 3,910 | 3,905 | 3,910 | 300 |
| 2018/10/02 | 3,940 | 3,940 | 3,900 | 3,900 | 500 |
| 2018/10/01 | 3,895 | 3,900 | 3,895 | 3,900 | 500 |
| 2018/09/28 | 3,890 | 3,890 | 3,890 | 3,890 | 200 |
| 2018/09/27 | 3,865 | 3,895 | 3,865 | 3,895 | 1,600 |
| 2018/09/26 | 3,840 | 3,865 | 3,830 | 3,865 | 1,900 |
| 2018/09/25 | 3,785 | 3,845 | 3,785 | 3,845 | 700 |
| 2018/09/21 | 3,740 | 3,790 | 3,740 | 3,785 | 700 |
| 2018/09/20 | 3,780 | 3,780 | 3,710 | 3,730 | 500 |
| 2018/09/19 | 3,780 | 3,795 | 3,780 | 3,790 | 400 |
| 2018/09/18 | 3,755 | 3,760 | 3,755 | 3,760 | 300 |
| 2018/09/14 | 3,760 | 3,760 | 3,710 | 3,710 | 900 |
| 2018/09/13 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/09/12 | 3,715 | 3,720 | 3,715 | 3,720 | 400 |
| 2018/09/11 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2018/09/10 | 3,740 | 3,750 | 3,705 | 3,710 | 800 |
| 2018/09/06 | 3,735 | 3,735 | 3,715 | 3,735 | 700 |
| 2018/09/05 | 3,705 | 3,735 | 3,705 | 3,735 | 400 |
| 2018/09/04 | 3,710 | 3,730 | 3,710 | 3,710 | 600 |
| 2018/09/03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2018/08/31 | 3,705 | 3,745 | 3,705 | 3,710 | 600 |
| 2018/08/30 | 3,745 | 3,755 | 3,715 | 3,715 | 1,300 |
| 2018/08/29 | 3,690 | 3,770 | 3,690 | 3,745 | 900 |
| 2018/08/24 | 3,620 | 3,620 | 3,600 | 3,600 | 800 |
| 2018/08/23 | 3,620 | 3,620 | 3,600 | 3,600 | 300 |
| 2018/08/22 | 3,570 | 3,615 | 3,570 | 3,615 | 600 |
| 2018/08/21 | 3,605 | 3,605 | 3,600 | 3,600 | 600 |
| 2018/08/20 | 3,605 | 3,650 | 3,605 | 3,650 | 500 |
| 2018/08/15 | 3,615 | 3,670 | 3,600 | 3,670 | 800 |
| 2018/08/14 | 3,705 | 3,705 | 3,555 | 3,605 | 4,400 |
| 2018/08/13 | 3,750 | 3,750 | 3,700 | 3,700 | 800 |
| 2018/08/10 | 3,805 | 3,805 | 3,765 | 3,765 | 1,800 |
| 2018/08/09 | 3,825 | 3,855 | 3,825 | 3,840 | 500 |
| 2018/08/08 | 3,825 | 3,825 | 3,825 | 3,825 | 1,300 |
| 2018/08/07 | 3,830 | 3,830 | 3,825 | 3,825 | 600 |
| 2018/08/06 | 3,865 | 3,865 | 3,830 | 3,830 | 900 |
| 2018/08/03 | 3,835 | 3,885 | 3,825 | 3,855 | 700 |
| 2018/08/02 | 3,900 | 3,900 | 3,855 | 3,885 | 800 |
| 2018/07/31 | 3,885 | 3,900 | 3,860 | 3,900 | 600 |
| 2018/07/30 | 3,905 | 3,905 | 3,905 | 3,905 | 400 |
| 2018/07/27 | 3,885 | 3,905 | 3,840 | 3,905 | 2,000 |
| 2018/07/26 | 3,850 | 3,880 | 3,830 | 3,875 | 2,600 |
| 2018/07/25 | 3,825 | 3,850 | 3,785 | 3,785 | 1,400 |
| 2018/07/24 | 3,780 | 3,830 | 3,780 | 3,825 | 1,000 |
| 2018/07/23 | 3,750 | 3,770 | 3,750 | 3,770 | 800 |
| 2018/07/20 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/07/19 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2018/07/18 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2018/07/17 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2018/07/13 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2018/07/12 | 3,755 | 3,755 | 3,725 | 3,725 | 300 |
| 2018/07/11 | 3,705 | 3,710 | 3,705 | 3,705 | 700 |
| 2018/07/10 | 3,745 | 3,750 | 3,745 | 3,750 | 600 |
| 2018/07/09 | 3,695 | 3,745 | 3,690 | 3,745 | 600 |
| 2018/07/06 | 3,700 | 3,700 | 3,695 | 3,700 | 400 |
| 2018/07/05 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2018/07/04 | 3,715 | 3,715 | 3,700 | 3,700 | 400 |
| 2018/07/03 | 3,745 | 3,750 | 3,700 | 3,750 | 500 |
| 2018/07/02 | 3,765 | 3,765 | 3,740 | 3,740 | 400 |
| 2018/06/29 | 3,840 | 3,840 | 3,770 | 3,770 | 600 |
| 2018/06/28 | 3,740 | 3,750 | 3,700 | 3,700 | 1,300 |
| 2018/06/27 | 3,835 | 3,835 | 3,750 | 3,750 | 1,000 |
| 2018/06/27 | 1 -> 0.20 分割 | ||||
| 2018/06/26 | 783 | 785 | 781 | 785 | 8,000 |
| 2018/06/25 | 772 | 779 | 769 | 769 | 10,000 |
| 2018/06/22 | 769 | 770 | 769 | 769 | 5,000 |
| 2018/06/21 | 775 | 780 | 766 | 766 | 11,000 |
| 2018/06/20 | 778 | 779 | 778 | 778 | 5,000 |
| 2018/06/19 | 795 | 795 | 777 | 777 | 14,000 |
| 2018/06/18 | 792 | 795 | 790 | 790 | 6,000 |
| 2018/06/15 | 792 | 794 | 790 | 791 | 9,000 |
| 2018/06/14 | 791 | 794 | 790 | 790 | 7,000 |
| 2018/06/13 | 789 | 791 | 786 | 791 | 6,000 |
| 2018/06/12 | 785 | 788 | 785 | 788 | 4,000 |
| 2018/06/08 | 781 | 781 | 781 | 781 | 1,000 |
| 2018/06/07 | 784 | 784 | 784 | 784 | 1,000 |
| 2018/06/05 | 782 | 786 | 780 | 786 | 5,000 |
| 2018/06/04 | 791 | 797 | 791 | 797 | 8,000 |
| 2018/06/01 | 775 | 787 | 775 | 787 | 2,000 |
| 2018/05/31 | 779 | 795 | 779 | 790 | 5,000 |
| 2018/05/30 | 763 | 768 | 763 | 764 | 12,000 |
| 2018/05/29 | 790 | 790 | 790 | 790 | 1,000 |
| 2018/05/28 | 790 | 790 | 785 | 785 | 3,000 |
| 2018/05/25 | 801 | 801 | 790 | 790 | 7,000 |
| 2018/05/23 | 785 | 799 | 772 | 799 | 8,000 |
| 2018/05/22 | 776 | 777 | 776 | 777 | 2,000 |
| 2018/05/21 | 770 | 770 | 770 | 770 | 4,000 |
| 2018/05/18 | 769 | 770 | 769 | 770 | 4,000 |
| 2018/05/17 | 773 | 773 | 773 | 773 | 1,000 |
| 2018/05/15 | 764 | 775 | 760 | 775 | 10,000 |
| 2018/05/14 | 775 | 775 | 762 | 767 | 6,000 |
| 2018/05/11 | 778 | 778 | 778 | 778 | 2,000 |
| 2018/05/10 | 756 | 762 | 756 | 762 | 2,000 |
| 2018/05/09 | 760 | 780 | 760 | 765 | 23,000 |
| 2018/05/08 | 750 | 750 | 742 | 742 | 2,000 |
| 2018/05/07 | 740 | 741 | 740 | 741 | 5,000 |
| 2018/05/02 | 747 | 747 | 740 | 740 | 6,000 |
| 2018/05/01 | 751 | 751 | 744 | 744 | 3,000 |
| 2018/04/27 | 736 | 736 | 736 | 736 | 1,000 |
| 2018/04/26 | 732 | 732 | 732 | 732 | 1,000 |
| 2018/04/25 | 730 | 731 | 730 | 731 | 2,000 |
| 2018/04/20 | 734 | 734 | 730 | 730 | 5,000 |
| 2018/04/19 | 734 | 735 | 734 | 735 | 3,000 |
| 2018/04/18 | 742 | 742 | 742 | 742 | 1,000 |
| 2018/04/17 | 730 | 730 | 730 | 730 | 1,000 |
| 2018/04/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2018/04/12 | 739 | 739 | 739 | 739 | 1,000 |
| 2018/04/10 | 744 | 746 | 731 | 740 | 9,000 |
| 2018/04/06 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/04/04 | 735 | 735 | 721 | 730 | 6,000 |
| 2018/04/03 | 744 | 744 | 744 | 744 | 2,000 |
| 2018/04/02 | 740 | 740 | 721 | 721 | 5,000 |
| 2018/03/30 | 734 | 736 | 734 | 736 | 8,000 |
| 2018/03/29 | 735 | 735 | 735 | 735 | 1,000 |
| 2018/03/28 | 720 | 720 | 720 | 720 | 1,000 |
| 2018/03/27 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/03/26 | 705 | 707 | 705 | 707 | 2,000 |
| 2018/03/23 | 724 | 724 | 723 | 723 | 3,000 |
| 2018/03/22 | 724 | 724 | 724 | 724 | 1,000 |
| 2018/03/20 | 723 | 723 | 723 | 723 | 1,000 |
| 2018/03/19 | 723 | 723 | 723 | 723 | 2,000 |
| 2018/03/15 | 722 | 723 | 722 | 723 | 2,000 |
| 2018/03/14 | 716 | 719 | 716 | 719 | 3,000 |
| 2018/03/13 | 710 | 710 | 710 | 710 | 1,000 |
| 2018/03/12 | 707 | 710 | 707 | 710 | 2,000 |
| 2018/03/09 | 706 | 706 | 706 | 706 | 1,000 |
| 2018/03/08 | 710 | 716 | 705 | 706 | 4,000 |
| 2018/03/07 | 701 | 701 | 701 | 701 | 1,000 |
| 2018/03/05 | 729 | 729 | 700 | 701 | 11,000 |
| 2018/03/02 | 750 | 750 | 730 | 730 | 4,000 |
| 2018/03/01 | 750 | 750 | 735 | 735 | 2,000 |
| 2018/02/28 | 746 | 746 | 737 | 737 | 3,000 |
| 2018/02/27 | 752 | 755 | 752 | 755 | 2,000 |
| 2018/02/26 | 751 | 751 | 741 | 741 | 3,000 |
| 2018/02/23 | 741 | 741 | 726 | 741 | 4,000 |
| 2018/02/22 | 722 | 722 | 721 | 721 | 2,000 |
| 2018/02/21 | 731 | 731 | 731 | 731 | 3,000 |
| 2018/02/20 | 749 | 749 | 749 | 749 | 2,000 |
| 2018/02/19 | 749 | 749 | 749 | 749 | 1,000 |
| 2018/02/16 | 719 | 720 | 719 | 720 | 2,000 |
| 2018/02/15 | 710 | 720 | 710 | 720 | 3,000 |
| 2018/02/14 | 745 | 745 | 710 | 710 | 11,000 |
| 2018/02/13 | 754 | 754 | 753 | 754 | 3,000 |
| 2018/02/09 | 741 | 741 | 740 | 741 | 4,000 |
| 2018/02/08 | 740 | 740 | 740 | 740 | 1,000 |
| 2018/02/07 | 735 | 735 | 735 | 735 | 2,000 |
| 2018/02/06 | 725 | 740 | 711 | 730 | 22,000 |
| 2018/02/05 | 740 | 746 | 730 | 745 | 10,000 |
| 2018/02/02 | 765 | 765 | 757 | 757 | 9,000 |
| 2018/02/01 | 755 | 768 | 755 | 768 | 5,000 |
| 2018/01/31 | 753 | 754 | 753 | 754 | 4,000 |
| 2018/01/30 | 757 | 757 | 753 | 755 | 11,000 |
| 2018/01/29 | 754 | 767 | 753 | 754 | 7,000 |
| 2018/01/26 | 761 | 767 | 755 | 755 | 5,000 |
| 2018/01/25 | 761 | 761 | 758 | 760 | 10,000 |
| 2018/01/24 | 754 | 754 | 754 | 754 | 1,000 |
| 2018/01/23 | 740 | 740 | 740 | 740 | 4,000 |
| 2018/01/22 | 740 | 740 | 740 | 740 | 9,000 |
| 2018/01/19 | 746 | 746 | 740 | 740 | 3,000 |
| 2018/01/18 | 750 | 750 | 750 | 750 | 1,000 |
| 2018/01/17 | 736 | 742 | 736 | 742 | 4,000 |
| 2018/01/16 | 751 | 753 | 741 | 741 | 5,000 |
| 2018/01/15 | 755 | 755 | 751 | 751 | 2,000 |
| 2018/01/12 | 750 | 751 | 750 | 751 | 4,000 |
| 2018/01/11 | 737 | 740 | 737 | 740 | 3,000 |
| 2018/01/10 | 737 | 737 | 737 | 737 | 1,000 |
| 2018/01/09 | 735 | 740 | 735 | 740 | 6,000 |
| 2018/01/05 | 739 | 739 | 733 | 735 | 6,000 |
| 2018/01/04 | 733 | 738 | 732 | 738 | 7,000 |