日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 305 325 305 315 102,000
2002/12/27 380 380 300 305 136,000
2002/12/26 382 382 370 370 7,000
2002/12/25 380 385 378 380 42,000
2002/12/24 370 390 365 390 114,000
2002/12/20 370 370 365 365 288,000
2002/12/19 370 370 365 370 13,000
2002/12/18 375 375 370 375 127,000
2002/12/17 370 375 370 375 5,000
2002/12/16 370 370 360 370 264,000
2002/12/11 378 378 378 378 24,000
2002/12/10 395 400 370 378 35,000
2002/12/09 370 370 370 370 60,000
2002/12/06 365 380 355 370 6,000
2002/12/05 370 370 370 370 67,000
2002/12/02 365 370 365 370 3,000
2002/11/29 360 360 350 350 3,000
2002/11/28 365 365 365 365 584,000
2002/11/25 370 370 345 350 25,000
2002/11/22 345 350 345 350 5,000
2002/11/21 350 350 350 350 4,000
2002/11/20 345 350 345 350 6,000
2002/11/19 350 350 350 350 2,000
2002/11/18 365 365 350 350 19,000
2002/11/15 365 365 365 365 7,000
2002/11/14 360 360 360 360 15,000
2002/11/13 360 360 350 360 25,000
2002/11/12 360 365 360 365 4,000
2002/11/11 355 360 355 360 6,000
2002/11/08 360 360 350 350 12,000
2002/11/06 360 370 360 365 5,000
2002/11/05 360 360 360 360 4,000
2002/10/31 355 362 355 362 4,000
2002/10/29 365 365 360 360 5,000
2002/10/28 365 365 365 365 2,000
2002/10/25 365 375 365 370 7,000
2002/10/24 360 360 360 360 25,000
2002/10/22 370 370 370 370 1,000
2002/10/21 360 375 360 370 4,000
2002/10/18 370 370 370 370 1,000
2002/10/17 355 380 355 375 5,000
2002/10/16 370 375 370 370 2,000
2002/10/15 380 380 380 380 2,000
2002/10/10 380 380 375 375 2,000
2002/10/09 380 380 380 380 2,000
2002/10/08 380 380 380 380 26,000
2002/10/07 380 380 380 380 54,000
2002/10/02 380 380 380 380 11,000
2002/10/01 395 395 390 390 3,000
2002/09/30 395 400 395 395 13,000
2002/09/27 410 415 400 400 7,000
2002/09/25 420 425 410 410 16,000
2002/09/24 410 430 410 430 14,000
2002/09/20 410 415 400 405 12,000
2002/09/19 410 430 410 415 11,000
2002/09/18 405 405 405 405 4,000
2002/09/17 410 410 405 405 3,000
2002/09/13 395 400 395 400 6,000
2002/09/12 400 400 395 395 8,000
2002/09/11 405 405 400 400 4,000
2002/09/10 410 410 401 402 18,000
2002/09/09 410 410 408 410 12,000
2002/09/06 405 410 405 410 14,000
2002/09/05 410 410 410 410 7,000
2002/09/04 410 415 410 410 17,000
2002/09/03 410 415 405 415 21,000
2002/09/02 410 410 410 410 2,000
2002/08/28 402 402 400 401 10,000
2002/08/27 402 410 402 405 7,000
2002/08/26 420 425 410 410 8,000
2002/08/23 410 425 405 423 18,000
2002/08/22 395 410 395 400 7,000
2002/08/21 400 400 385 400 24,000
2002/08/20 415 415 405 405 4,000
2002/08/19 424 424 410 410 7,000
2002/08/16 405 420 405 420 39,000
2002/08/15 439 440 400 415 53,000
2002/08/14 410 445 405 439 139,000
2002/08/13 390 410 390 405 60,000
2002/08/12 385 390 380 390 20,000
2002/08/09 385 385 375 380 29,000
2002/08/08 380 385 379 380 12,000
2002/08/07 380 385 380 380 2,000
2002/08/06 375 380 375 380 43,000
2002/08/05 380 380 375 375 5,000
2002/08/02 375 375 375 375 1,000
2002/08/01 365 370 360 370 5,000
2002/07/31 370 370 370 370 1,000
2002/07/30 370 375 370 375 6,000
2002/07/29 370 370 360 370 11,000
2002/07/26 370 370 360 370 17,000
2002/07/25 350 375 350 370 12,000
2002/07/24 370 370 340 350 37,000
2002/07/23 375 375 370 370 2,000
2002/07/22 365 370 365 370 10,000
2002/07/19 355 365 355 365 6,000
2002/07/18 350 355 350 355 21,000
2002/07/17 360 370 345 350 30,000
2002/07/16 370 375 368 370 8,000
2002/07/15 370 370 370 370 2,000
2002/07/11 365 365 365 365 5,000
2002/07/10 360 360 350 360 14,000
2002/07/09 360 360 360 360 2,000
2002/07/08 375 375 375 375 2,000
2002/07/05 380 385 370 375 22,000
2002/07/04 365 395 365 380 92,000
2002/07/03 365 365 360 360 12,000
2002/07/02 365 365 360 360 3,000
2002/07/01 355 360 355 360 3,000
2002/06/28 360 365 360 365 8,000
2002/06/27 360 365 356 360 22,000
2002/06/26 370 370 355 360 3,000
2002/06/25 350 370 350 360 20,000
2002/06/24 350 355 350 350 3,000
2002/06/17 350 350 345 350 5,000
2002/06/14 350 351 350 351 4,000
2002/06/13 360 360 360 360 1,000
2002/06/12 360 360 360 360 1,000
2002/06/11 350 350 350 350 1,000
2002/06/10 355 355 350 355 4,000
2002/06/07 360 360 358 358 2,000
2002/06/06 355 360 355 360 9,000
2002/06/05 355 355 355 355 2,000
2002/06/04 350 360 350 355 4,000
2002/06/03 360 360 350 360 2,000
2002/05/30 360 360 355 355 3,000
2002/05/29 365 365 360 365 8,000
2002/05/24 365 370 355 370 15,000
2002/05/23 360 365 360 360 4,000
2002/05/22 375 375 350 350 18,000
2002/05/21 355 375 350 370 24,000
2002/05/20 345 348 340 348 5,000
2002/05/17 334 338 330 335 8,000
2002/05/16 328 333 328 330 4,000
2002/05/14 325 325 325 325 1,000
2002/05/10 333 333 328 328 33,000
2002/05/09 330 330 328 330 2,000
2002/05/08 325 330 325 328 37,000
2002/05/07 333 340 330 330 15,000
2002/05/02 335 340 335 337 3,000
2002/05/01 340 345 340 340 4,000
2002/04/30 335 338 335 338 3,000
2002/04/26 335 340 335 340 7,000
2002/04/25 335 340 331 335 21,000
2002/04/24 340 340 335 335 4,000
2002/04/23 335 340 335 335 6,000
2002/04/19 335 340 330 335 12,000
2002/04/18 330 335 330 335 10,000
2002/04/17 340 340 330 330 2,000
2002/04/15 340 340 335 335 11,000
2002/04/12 330 340 330 340 3,000
2002/04/11 335 335 330 330 16,000
2002/04/10 340 340 340 340 1,000
2002/04/09 335 345 335 335 12,000
2002/04/08 350 358 345 345 5,000
2002/04/05 360 360 360 360 1,000
2002/04/04 340 344 340 344 2,000
2002/04/01 340 350 340 340 3,000
2002/03/29 345 345 345 345 1,000
2002/03/27 360 360 330 340 15,000
2002/03/26 345 360 340 360 9,000
2002/03/25 340 340 335 340 28,000
2002/03/22 335 335 330 335 11,000
2002/03/20 330 330 325 330 17,000
2002/03/19 325 330 325 330 12,000
2002/03/18 340 340 325 330 7,000
2002/03/15 330 340 320 330 25,000
2002/03/14 345 350 330 335 8,000
2002/03/13 345 345 340 340 3,000
2002/03/12 335 345 335 345 4,000
2002/03/11 336 340 336 336 3,000
2002/03/08 340 345 340 345 4,000
2002/03/05 333 340 333 335 7,000
2002/03/04 340 340 330 330 24,000
2002/03/01 340 340 340 340 1,000
2002/02/28 335 335 330 335 8,000
2002/02/27 335 335 335 335 2,000
2002/02/26 335 335 335 335 1,000
2002/02/25 330 335 330 335 8,000
2002/02/22 335 335 330 330 10,000
2002/02/21 335 335 330 330 14,000
2002/02/20 340 340 330 330 8,000
2002/02/19 330 340 325 340 7,000
2002/02/18 340 340 335 335 5,000
2002/02/15 355 365 340 340 5,000
2002/02/13 340 350 340 340 7,000
2002/02/12 330 330 330 330 1,000
2002/02/08 315 315 315 315 2,000
2002/02/07 325 330 325 325 11,000
2002/02/06 330 335 325 325 6,000
2002/02/05 335 335 335 335 1,000
2002/02/04 335 345 335 340 5,000
2002/02/01 340 340 340 340 3,000
2002/01/31 335 340 335 340 30,000
2002/01/30 340 340 340 340 6,000
2002/01/29 340 340 340 340 10,000
2002/01/28 340 345 340 340 28,000
2002/01/25 358 358 330 350 41,000
2002/01/24 340 340 335 340 11,000
2002/01/23 340 340 340 340 1,000
2002/01/22 345 350 340 340 8,000
2002/01/21 340 340 340 340 3,000
2002/01/18 335 343 330 335 34,000
2002/01/17 340 340 335 335 3,000
2002/01/16 340 340 340 340 2,000
2002/01/15 350 360 340 350 11,000
2002/01/11 360 360 360 360 2,000
2002/01/10 370 370 365 365 6,000
2002/01/09 365 370 365 370 9,000
2002/01/08 370 370 360 365 20,000
2002/01/07 365 365 365 365 5,000
2002/01/04 365 365 365 365 1,000

このページの先頭へ