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 |
---|---|---|---|---|---|
2004/12/30 | 338 | 338 | 338 | 338 | 1,000 |
2004/12/29 | 338 | 338 | 338 | 338 | 1,000 |
2004/12/27 | 341 | 341 | 330 | 331 | 7,000 |
2004/12/24 | 332 | 345 | 332 | 345 | 29,000 |
2004/12/22 | 345 | 346 | 345 | 346 | 3,000 |
2004/12/21 | 346 | 346 | 345 | 345 | 4,000 |
2004/12/20 | 345 | 346 | 345 | 345 | 5,000 |
2004/12/16 | 352 | 352 | 350 | 350 | 8,000 |
2004/12/15 | 352 | 353 | 350 | 350 | 9,000 |
2004/12/14 | 360 | 383 | 350 | 350 | 37,000 |
2004/12/13 | 343 | 343 | 342 | 343 | 7,000 |
2004/12/10 | 343 | 344 | 342 | 344 | 23,000 |
2004/12/09 | 344 | 344 | 344 | 344 | 1,000 |
2004/12/08 | 340 | 344 | 340 | 344 | 17,000 |
2004/12/07 | 342 | 342 | 342 | 342 | 2,000 |
2004/12/06 | 335 | 342 | 335 | 342 | 10,000 |
2004/12/03 | 331 | 331 | 330 | 331 | 10,000 |
2004/12/02 | 330 | 340 | 330 | 340 | 6,000 |
2004/12/01 | 330 | 331 | 330 | 330 | 10,000 |
2004/11/30 | 334 | 334 | 331 | 331 | 6,000 |
2004/11/29 | 338 | 340 | 334 | 334 | 6,000 |
2004/11/26 | 335 | 335 | 333 | 333 | 2,000 |
2004/11/25 | 335 | 336 | 335 | 335 | 7,000 |
2004/11/24 | 339 | 339 | 339 | 339 | 1,000 |
2004/11/22 | 335 | 335 | 331 | 335 | 5,000 |
2004/11/18 | 339 | 340 | 335 | 335 | 4,000 |
2004/11/17 | 335 | 336 | 335 | 336 | 2,000 |
2004/11/16 | 330 | 340 | 330 | 340 | 9,000 |
2004/11/15 | 355 | 355 | 325 | 325 | 25,000 |
2004/11/12 | 355 | 360 | 355 | 360 | 5,000 |
2004/11/09 | 355 | 355 | 355 | 355 | 1,000 |
2004/11/08 | 360 | 360 | 360 | 360 | 1,000 |
2004/11/05 | 364 | 364 | 360 | 360 | 2,000 |
2004/11/02 | 359 | 365 | 359 | 363 | 7,000 |
2004/10/29 | 355 | 355 | 354 | 354 | 3,000 |
2004/10/28 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/27 | 350 | 350 | 350 | 350 | 3,000 |
2004/10/25 | 355 | 360 | 355 | 360 | 5,000 |
2004/10/21 | 350 | 356 | 350 | 355 | 4,000 |
2004/10/19 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/18 | 352 | 353 | 348 | 350 | 12,000 |
2004/10/14 | 355 | 360 | 355 | 360 | 3,000 |
2004/10/13 | 356 | 356 | 356 | 356 | 2,000 |
2004/10/12 | 361 | 361 | 360 | 360 | 2,000 |
2004/10/07 | 361 | 361 | 361 | 361 | 1,000 |
2004/10/06 | 362 | 362 | 360 | 360 | 2,000 |
2004/10/05 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/04 | 364 | 365 | 360 | 365 | 6,000 |
2004/10/01 | 360 | 360 | 360 | 360 | 5,000 |
2004/09/30 | 364 | 365 | 360 | 360 | 6,000 |
2004/09/29 | 360 | 364 | 360 | 364 | 5,000 |
2004/09/28 | 369 | 369 | 368 | 368 | 2,000 |
2004/09/27 | 366 | 373 | 365 | 369 | 5,000 |
2004/09/24 | 379 | 380 | 364 | 380 | 31,000 |
2004/09/22 | 380 | 384 | 380 | 380 | 3,000 |
2004/09/21 | 385 | 386 | 380 | 380 | 13,000 |
2004/09/17 | 386 | 386 | 385 | 385 | 9,000 |
2004/09/16 | 380 | 382 | 380 | 380 | 5,000 |
2004/09/15 | 380 | 381 | 380 | 381 | 4,000 |
2004/09/14 | 380 | 380 | 377 | 377 | 11,000 |
2004/09/09 | 380 | 380 | 375 | 375 | 4,000 |
2004/09/08 | 375 | 376 | 375 | 376 | 4,000 |
2004/09/07 | 385 | 385 | 380 | 382 | 16,000 |
2004/09/06 | 380 | 380 | 380 | 380 | 2,000 |
2004/09/03 | 379 | 382 | 379 | 380 | 7,000 |
2004/09/02 | 379 | 380 | 379 | 380 | 7,000 |
2004/09/01 | 375 | 375 | 371 | 375 | 5,000 |
2004/08/31 | 375 | 375 | 375 | 375 | 1,000 |
2004/08/30 | 375 | 376 | 370 | 370 | 12,000 |
2004/08/27 | 370 | 375 | 370 | 375 | 4,000 |
2004/08/26 | 370 | 370 | 370 | 370 | 2,000 |
2004/08/25 | 361 | 375 | 360 | 375 | 16,000 |
2004/08/23 | 379 | 379 | 379 | 379 | 1,000 |
2004/08/20 | 367 | 369 | 367 | 367 | 4,000 |
2004/08/18 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/17 | 371 | 371 | 370 | 370 | 4,000 |
2004/08/16 | 371 | 371 | 370 | 370 | 2,000 |
2004/08/13 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/11 | 370 | 370 | 370 | 370 | 3,000 |
2004/08/10 | 369 | 370 | 369 | 370 | 2,000 |
2004/08/09 | 367 | 367 | 367 | 367 | 2,000 |
2004/08/04 | 365 | 365 | 365 | 365 | 8,000 |
2004/08/03 | 371 | 380 | 371 | 380 | 4,000 |
2004/08/02 | 365 | 365 | 365 | 365 | 1,000 |
2004/07/30 | 371 | 371 | 360 | 360 | 6,000 |
2004/07/29 | 375 | 375 | 375 | 375 | 2,000 |
2004/07/28 | 376 | 376 | 376 | 376 | 1,000 |
2004/07/27 | 382 | 382 | 378 | 378 | 2,000 |
2004/07/26 | 376 | 376 | 376 | 376 | 2,000 |
2004/07/23 | 369 | 375 | 369 | 375 | 12,000 |
2004/07/20 | 375 | 376 | 375 | 376 | 4,000 |
2004/07/16 | 389 | 389 | 385 | 385 | 2,000 |
2004/07/15 | 375 | 385 | 375 | 385 | 2,000 |
2004/07/13 | 380 | 389 | 380 | 385 | 19,000 |
2004/07/12 | 366 | 389 | 366 | 375 | 10,000 |
2004/07/07 | 358 | 366 | 358 | 366 | 6,000 |
2004/07/06 | 361 | 365 | 360 | 360 | 6,000 |
2004/07/02 | 365 | 370 | 365 | 370 | 5,000 |
2004/07/01 | 355 | 370 | 354 | 355 | 14,000 |
2004/06/30 | 359 | 360 | 355 | 355 | 18,000 |
2004/06/29 | 356 | 359 | 355 | 356 | 6,000 |
2004/06/25 | 351 | 365 | 351 | 360 | 50,000 |
2004/06/24 | 366 | 370 | 366 | 370 | 2,000 |
2004/06/23 | 364 | 370 | 364 | 370 | 5,000 |
2004/06/21 | 372 | 380 | 370 | 370 | 19,000 |
2004/06/18 | 365 | 372 | 365 | 372 | 8,000 |
2004/06/17 | 370 | 375 | 370 | 372 | 5,000 |
2004/06/16 | 380 | 380 | 370 | 370 | 5,000 |
2004/06/15 | 370 | 370 | 370 | 370 | 1,000 |
2004/06/14 | 366 | 370 | 365 | 366 | 4,000 |
2004/06/11 | 365 | 365 | 365 | 365 | 1,000 |
2004/06/10 | 370 | 374 | 364 | 364 | 17,000 |
2004/06/08 | 365 | 370 | 365 | 370 | 4,000 |
2004/06/04 | 364 | 379 | 360 | 364 | 9,000 |
2004/06/02 | 378 | 379 | 364 | 365 | 6,000 |
2004/06/01 | 367 | 368 | 364 | 365 | 4,000 |
2004/05/25 | 381 | 381 | 377 | 377 | 5,000 |
2004/05/24 | 362 | 365 | 362 | 362 | 3,000 |
2004/05/19 | 360 | 361 | 360 | 361 | 2,000 |
2004/05/18 | 360 | 363 | 360 | 361 | 4,000 |
2004/05/17 | 361 | 365 | 361 | 365 | 4,000 |
2004/05/14 | 369 | 370 | 369 | 370 | 6,000 |
2004/05/13 | 380 | 380 | 370 | 370 | 2,000 |
2004/05/12 | 384 | 386 | 383 | 385 | 14,000 |
2004/05/11 | 380 | 383 | 380 | 380 | 3,000 |
2004/05/10 | 381 | 385 | 380 | 380 | 5,000 |
2004/05/07 | 389 | 394 | 380 | 385 | 6,000 |
2004/05/06 | 384 | 390 | 380 | 390 | 16,000 |
2004/04/30 | 381 | 385 | 381 | 385 | 2,000 |
2004/04/27 | 388 | 388 | 385 | 385 | 2,000 |
2004/04/26 | 385 | 385 | 385 | 385 | 3,000 |
2004/04/23 | 380 | 400 | 375 | 385 | 10,000 |
2004/04/21 | 365 | 370 | 365 | 370 | 3,000 |
2004/04/20 | 370 | 370 | 365 | 370 | 6,000 |
2004/04/19 | 370 | 370 | 360 | 365 | 26,000 |
2004/04/15 | 370 | 380 | 370 | 370 | 3,000 |
2004/04/14 | 365 | 365 | 360 | 365 | 3,000 |
2004/04/13 | 360 | 365 | 360 | 365 | 7,000 |
2004/04/12 | 380 | 380 | 365 | 365 | 9,000 |
2004/04/09 | 365 | 380 | 365 | 380 | 3,000 |
2004/04/08 | 380 | 380 | 380 | 380 | 1,000 |
2004/04/07 | 380 | 381 | 360 | 380 | 11,000 |
2004/04/06 | 385 | 385 | 380 | 380 | 2,000 |
2004/04/05 | 390 | 390 | 385 | 390 | 10,000 |
2004/04/02 | 397 | 398 | 390 | 390 | 13,000 |
2004/04/01 | 380 | 390 | 380 | 390 | 8,000 |
2004/03/31 | 365 | 365 | 362 | 363 | 6,000 |
2004/03/30 | 365 | 375 | 350 | 362 | 24,000 |
2004/03/29 | 396 | 396 | 375 | 380 | 6,000 |
2004/03/26 | 394 | 397 | 390 | 395 | 11,000 |
2004/03/25 | 400 | 410 | 400 | 401 | 25,000 |
2004/03/24 | 400 | 400 | 400 | 400 | 1,000 |
2004/03/23 | 400 | 404 | 390 | 390 | 16,000 |
2004/03/22 | 389 | 390 | 389 | 390 | 2,000 |
2004/03/19 | 390 | 392 | 390 | 390 | 5,000 |
2004/03/18 | 388 | 400 | 388 | 390 | 36,000 |
2004/03/17 | 386 | 390 | 386 | 390 | 5,000 |
2004/03/16 | 385 | 387 | 385 | 387 | 9,000 |
2004/03/15 | 385 | 390 | 385 | 386 | 8,000 |
2004/03/12 | 385 | 386 | 385 | 386 | 2,000 |
2004/03/11 | 390 | 390 | 385 | 385 | 2,000 |
2004/03/10 | 385 | 390 | 380 | 385 | 13,000 |
2004/03/09 | 376 | 385 | 376 | 385 | 20,000 |
2004/03/08 | 375 | 385 | 375 | 380 | 12,000 |
2004/03/05 | 376 | 376 | 375 | 376 | 22,000 |
2004/03/04 | 370 | 375 | 370 | 375 | 14,000 |
2004/03/03 | 370 | 370 | 370 | 370 | 3,000 |
2004/03/01 | 355 | 370 | 355 | 370 | 7,000 |
2004/02/27 | 355 | 355 | 355 | 355 | 1,000 |
2004/02/26 | 352 | 365 | 350 | 365 | 8,000 |
2004/02/25 | 345 | 360 | 345 | 352 | 20,000 |
2004/02/24 | 367 | 375 | 367 | 370 | 9,000 |
2004/02/23 | 375 | 378 | 370 | 375 | 12,000 |
2004/02/20 | 375 | 378 | 375 | 378 | 7,000 |
2004/02/19 | 375 | 375 | 375 | 375 | 2,000 |
2004/02/17 | 380 | 380 | 375 | 375 | 3,000 |
2004/02/16 | 380 | 380 | 370 | 370 | 2,000 |
2004/02/13 | 365 | 365 | 360 | 360 | 6,000 |
2004/02/12 | 355 | 360 | 355 | 360 | 2,000 |
2004/02/10 | 355 | 355 | 355 | 355 | 1,000 |
2004/02/05 | 350 | 356 | 350 | 356 | 3,000 |
2004/02/04 | 356 | 356 | 350 | 351 | 4,000 |
2004/02/03 | 355 | 356 | 355 | 356 | 2,000 |
2004/02/02 | 360 | 360 | 360 | 360 | 2,000 |
2004/01/30 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/29 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/28 | 350 | 350 | 340 | 346 | 4,000 |
2004/01/26 | 355 | 355 | 355 | 355 | 3,000 |
2004/01/23 | 346 | 365 | 346 | 355 | 9,000 |
2004/01/22 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/21 | 355 | 355 | 350 | 355 | 3,000 |
2004/01/19 | 360 | 360 | 350 | 360 | 8,000 |
2004/01/16 | 352 | 355 | 350 | 355 | 7,000 |
2004/01/14 | 350 | 350 | 345 | 350 | 8,000 |
2004/01/13 | 350 | 350 | 345 | 350 | 13,000 |
2004/01/09 | 355 | 360 | 350 | 355 | 9,000 |
2004/01/08 | 360 | 365 | 360 | 365 | 5,000 |
2004/01/07 | 350 | 360 | 350 | 352 | 3,000 |