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 |
---|---|---|---|---|---|
2003/12/29 | 370 | 370 | 360 | 360 | 5,000 |
2003/12/25 | 341 | 350 | 340 | 350 | 6,000 |
2003/12/24 | 340 | 345 | 340 | 341 | 4,000 |
2003/12/18 | 350 | 350 | 350 | 350 | 1,000 |
2003/12/17 | 340 | 340 | 340 | 340 | 1,000 |
2003/12/16 | 340 | 340 | 330 | 330 | 2,000 |
2003/12/15 | 360 | 360 | 330 | 330 | 8,000 |
2003/12/09 | 330 | 369 | 330 | 355 | 22,000 |
2003/12/05 | 340 | 340 | 310 | 319 | 22,000 |
2003/12/04 | 338 | 338 | 338 | 338 | 2,000 |
2003/12/03 | 341 | 341 | 340 | 340 | 2,000 |
2003/12/02 | 341 | 341 | 340 | 340 | 2,000 |
2003/12/01 | 340 | 340 | 336 | 340 | 10,000 |
2003/11/25 | 365 | 390 | 340 | 340 | 9,000 |
2003/11/20 | 350 | 350 | 335 | 340 | 10,000 |
2003/11/19 | 345 | 350 | 345 | 345 | 5,000 |
2003/11/18 | 340 | 355 | 340 | 355 | 2,000 |
2003/11/17 | 350 | 350 | 345 | 350 | 3,000 |
2003/11/12 | 340 | 340 | 340 | 340 | 1,000 |
2003/11/11 | 345 | 350 | 330 | 340 | 18,000 |
2003/11/04 | 360 | 360 | 345 | 350 | 4,000 |
2003/10/31 | 370 | 370 | 350 | 350 | 3,000 |
2003/10/30 | 355 | 360 | 355 | 360 | 6,000 |
2003/10/28 | 370 | 370 | 370 | 370 | 1,000 |
2003/10/27 | 370 | 380 | 370 | 380 | 3,000 |
2003/10/24 | 346 | 380 | 346 | 348 | 8,000 |
2003/10/23 | 345 | 350 | 345 | 348 | 6,000 |
2003/10/21 | 350 | 355 | 350 | 350 | 7,000 |
2003/10/20 | 350 | 351 | 350 | 350 | 11,000 |
2003/10/17 | 365 | 365 | 355 | 355 | 2,000 |
2003/10/16 | 350 | 350 | 345 | 345 | 2,000 |
2003/10/15 | 355 | 355 | 335 | 350 | 4,000 |
2003/10/14 | 352 | 352 | 348 | 348 | 9,000 |
2003/10/10 | 340 | 350 | 335 | 350 | 6,000 |
2003/10/08 | 360 | 360 | 350 | 350 | 2,000 |
2003/10/07 | 370 | 370 | 350 | 350 | 13,000 |
2003/10/06 | 385 | 390 | 355 | 370 | 20,000 |
2003/10/03 | 398 | 398 | 390 | 390 | 11,000 |
2003/10/01 | 385 | 395 | 385 | 395 | 18,000 |
2003/09/30 | 390 | 398 | 390 | 398 | 6,000 |
2003/09/26 | 410 | 410 | 395 | 395 | 6,000 |
2003/09/25 | 390 | 421 | 375 | 396 | 21,000 |
2003/09/24 | 415 | 425 | 410 | 425 | 19,000 |
2003/09/22 | 403 | 410 | 403 | 410 | 23,000 |
2003/09/19 | 408 | 408 | 399 | 405 | 5,000 |
2003/09/18 | 400 | 405 | 398 | 400 | 25,000 |
2003/09/17 | 395 | 405 | 395 | 400 | 12,000 |
2003/09/16 | 396 | 409 | 396 | 398 | 6,000 |
2003/09/12 | 395 | 395 | 395 | 395 | 1,000 |
2003/09/11 | 400 | 400 | 395 | 400 | 4,000 |
2003/09/10 | 395 | 400 | 380 | 400 | 40,000 |
2003/09/09 | 412 | 412 | 400 | 400 | 10,000 |
2003/09/08 | 410 | 420 | 402 | 402 | 13,000 |
2003/09/05 | 394 | 405 | 394 | 405 | 19,000 |
2003/09/04 | 410 | 410 | 395 | 395 | 20,000 |
2003/09/03 | 400 | 400 | 395 | 400 | 11,000 |
2003/09/02 | 410 | 410 | 395 | 400 | 11,000 |
2003/09/01 | 400 | 410 | 400 | 400 | 32,000 |
2003/08/29 | 410 | 420 | 400 | 405 | 18,000 |
2003/08/28 | 424 | 425 | 400 | 400 | 23,000 |
2003/08/27 | 412 | 430 | 407 | 410 | 90,000 |
2003/08/26 | 410 | 410 | 395 | 410 | 8,000 |
2003/08/25 | 405 | 415 | 400 | 410 | 16,000 |
2003/08/22 | 400 | 410 | 400 | 408 | 14,000 |
2003/08/21 | 406 | 410 | 405 | 406 | 7,000 |
2003/08/20 | 405 | 415 | 400 | 406 | 26,000 |
2003/08/19 | 469 | 485 | 405 | 406 | 132,000 |
2003/08/18 | 434 | 465 | 431 | 465 | 131,000 |
2003/08/15 | 390 | 405 | 390 | 400 | 32,000 |
2003/08/14 | 375 | 390 | 375 | 390 | 42,000 |
2003/08/13 | 370 | 385 | 370 | 380 | 22,000 |
2003/08/12 | 360 | 400 | 360 | 380 | 22,000 |
2003/08/11 | 340 | 360 | 340 | 360 | 3,000 |
2003/08/08 | 364 | 365 | 340 | 346 | 8,000 |
2003/08/07 | 345 | 375 | 345 | 370 | 37,000 |
2003/08/05 | 345 | 350 | 345 | 345 | 13,000 |
2003/08/04 | 340 | 350 | 340 | 345 | 9,000 |
2003/08/01 | 350 | 350 | 345 | 345 | 6,000 |
2003/07/31 | 347 | 350 | 345 | 345 | 8,000 |
2003/07/29 | 345 | 345 | 343 | 343 | 2,000 |
2003/07/28 | 350 | 350 | 345 | 345 | 5,000 |
2003/07/25 | 336 | 350 | 336 | 345 | 11,000 |
2003/07/23 | 345 | 345 | 340 | 340 | 12,000 |
2003/07/22 | 340 | 341 | 340 | 341 | 5,000 |
2003/07/18 | 345 | 345 | 340 | 340 | 3,000 |
2003/07/15 | 335 | 340 | 335 | 340 | 2,000 |
2003/07/14 | 340 | 340 | 340 | 340 | 1,000 |
2003/07/11 | 340 | 340 | 340 | 340 | 1,000 |
2003/07/09 | 340 | 340 | 340 | 340 | 1,000 |
2003/07/08 | 360 | 370 | 330 | 330 | 21,000 |
2003/07/07 | 315 | 321 | 315 | 320 | 4,000 |
2003/07/03 | 320 | 325 | 320 | 320 | 3,000 |
2003/07/02 | 315 | 315 | 307 | 310 | 9,000 |
2003/06/25 | 310 | 310 | 305 | 309 | 8,000 |
2003/06/23 | 305 | 310 | 305 | 305 | 5,000 |
2003/06/19 | 300 | 300 | 300 | 300 | 1,000 |
2003/06/17 | 300 | 300 | 300 | 300 | 1,000 |
2003/06/16 | 300 | 301 | 296 | 296 | 3,000 |
2003/06/11 | 300 | 305 | 300 | 305 | 7,000 |
2003/06/10 | 305 | 305 | 300 | 300 | 6,000 |
2003/06/09 | 300 | 305 | 299 | 305 | 8,000 |
2003/06/06 | 300 | 300 | 295 | 298 | 5,000 |
2003/06/05 | 295 | 295 | 295 | 295 | 1,000 |
2003/06/04 | 290 | 295 | 290 | 295 | 3,000 |
2003/06/03 | 287 | 298 | 287 | 290 | 17,000 |
2003/05/29 | 290 | 290 | 285 | 290 | 7,000 |
2003/05/28 | 291 | 295 | 285 | 290 | 65,000 |
2003/05/27 | 296 | 298 | 295 | 298 | 24,000 |
2003/05/26 | 300 | 300 | 296 | 296 | 35,000 |
2003/05/23 | 300 | 305 | 297 | 298 | 15,000 |
2003/05/22 | 295 | 300 | 295 | 298 | 10,000 |
2003/05/21 | 305 | 305 | 300 | 305 | 9,000 |
2003/05/20 | 310 | 315 | 306 | 310 | 8,000 |
2003/05/16 | 315 | 315 | 315 | 315 | 1,000 |
2003/05/15 | 315 | 315 | 310 | 310 | 4,000 |
2003/05/09 | 305 | 305 | 305 | 305 | 1,000 |
2003/05/08 | 298 | 300 | 295 | 300 | 6,000 |
2003/05/06 | 310 | 310 | 310 | 310 | 1,000 |
2003/05/02 | 302 | 302 | 302 | 302 | 1,000 |
2003/05/01 | 310 | 310 | 309 | 309 | 2,000 |
2003/04/28 | 309 | 309 | 308 | 308 | 2,000 |
2003/04/25 | 315 | 315 | 313 | 313 | 8,000 |
2003/04/24 | 295 | 305 | 295 | 305 | 2,000 |
2003/04/23 | 305 | 305 | 305 | 305 | 1,000 |
2003/04/22 | 300 | 300 | 300 | 300 | 14,000 |
2003/04/21 | 300 | 305 | 300 | 300 | 42,000 |
2003/04/18 | 305 | 305 | 300 | 300 | 18,000 |
2003/04/15 | 319 | 319 | 319 | 319 | 2,000 |
2003/04/14 | 318 | 318 | 318 | 318 | 3,000 |
2003/04/10 | 305 | 305 | 305 | 305 | 5,000 |
2003/04/09 | 300 | 300 | 295 | 300 | 9,000 |
2003/04/07 | 300 | 300 | 300 | 300 | 2,000 |
2003/04/03 | 300 | 300 | 290 | 295 | 7,000 |
2003/04/02 | 305 | 310 | 300 | 300 | 24,000 |
2003/04/01 | 310 | 312 | 305 | 305 | 6,000 |
2003/03/31 | 315 | 320 | 315 | 315 | 7,000 |
2003/03/27 | 315 | 315 | 315 | 315 | 5,000 |
2003/03/26 | 330 | 330 | 315 | 315 | 5,000 |
2003/03/25 | 340 | 355 | 340 | 355 | 12,000 |
2003/03/24 | 330 | 345 | 320 | 345 | 14,000 |
2003/03/20 | 370 | 370 | 360 | 365 | 7,000 |
2003/03/19 | 345 | 360 | 340 | 340 | 18,000 |
2003/03/18 | 390 | 390 | 370 | 370 | 4,000 |
2003/03/17 | 360 | 360 | 360 | 360 | 2,000 |
2003/03/14 | 362 | 362 | 355 | 355 | 6,000 |
2003/03/12 | 360 | 360 | 360 | 360 | 7,000 |
2003/03/05 | 370 | 370 | 360 | 360 | 7,000 |
2003/02/28 | 350 | 360 | 350 | 360 | 9,000 |
2003/02/27 | 350 | 360 | 350 | 360 | 4,000 |
2003/02/25 | 350 | 365 | 350 | 360 | 11,000 |
2003/02/24 | 350 | 360 | 350 | 355 | 3,000 |
2003/02/21 | 345 | 345 | 345 | 345 | 1,000 |
2003/02/20 | 340 | 340 | 340 | 340 | 7,000 |
2003/02/19 | 350 | 350 | 345 | 345 | 7,000 |
2003/02/18 | 350 | 350 | 350 | 350 | 1,000 |
2003/02/17 | 350 | 350 | 340 | 345 | 6,000 |
2003/02/14 | 350 | 350 | 350 | 350 | 1,000 |
2003/02/12 | 350 | 350 | 350 | 350 | 2,000 |
2003/02/10 | 345 | 345 | 340 | 345 | 2,000 |
2003/02/07 | 340 | 345 | 340 | 340 | 3,000 |
2003/02/06 | 340 | 340 | 340 | 340 | 4,000 |
2003/02/05 | 345 | 345 | 340 | 340 | 7,000 |
2003/02/04 | 345 | 345 | 340 | 345 | 10,000 |
2003/02/03 | 350 | 350 | 340 | 340 | 5,000 |
2003/01/31 | 345 | 345 | 340 | 341 | 5,000 |
2003/01/28 | 350 | 350 | 345 | 345 | 4,000 |
2003/01/27 | 340 | 350 | 340 | 350 | 3,000 |
2003/01/24 | 340 | 350 | 335 | 340 | 22,000 |
2003/01/23 | 335 | 340 | 335 | 335 | 7,000 |
2003/01/22 | 350 | 350 | 350 | 350 | 3,000 |
2003/01/21 | 340 | 345 | 340 | 345 | 6,000 |
2003/01/17 | 340 | 345 | 340 | 345 | 6,000 |
2003/01/16 | 330 | 340 | 330 | 340 | 7,000 |
2003/01/14 | 335 | 340 | 320 | 335 | 16,000 |
2003/01/10 | 335 | 335 | 330 | 335 | 11,000 |
2003/01/09 | 335 | 335 | 330 | 335 | 8,000 |
2003/01/08 | 330 | 330 | 330 | 330 | 2,000 |
2003/01/07 | 330 | 330 | 325 | 330 | 16,000 |
2003/01/06 | 330 | 350 | 325 | 340 | 11,000 |