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 |
|---|---|---|---|---|---|
| 2006/12/29 | 380 | 380 | 379 | 380 | 6,000 |
| 2006/12/27 | 384 | 384 | 384 | 384 | 8,000 |
| 2006/12/26 | 384 | 385 | 368 | 384 | 16,000 |
| 2006/12/25 | 408 | 411 | 407 | 410 | 20,000 |
| 2006/12/22 | 404 | 407 | 404 | 407 | 9,000 |
| 2006/12/21 | 404 | 405 | 404 | 405 | 3,000 |
| 2006/12/20 | 397 | 400 | 397 | 400 | 4,000 |
| 2006/12/19 | 400 | 401 | 400 | 400 | 8,000 |
| 2006/12/18 | 399 | 401 | 399 | 400 | 6,000 |
| 2006/12/15 | 400 | 400 | 399 | 399 | 4,000 |
| 2006/12/14 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/12/13 | 394 | 400 | 394 | 397 | 7,000 |
| 2006/12/11 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/12/08 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/12/07 | 399 | 399 | 399 | 399 | 4,000 |
| 2006/12/06 | 400 | 400 | 399 | 399 | 2,000 |
| 2006/12/05 | 386 | 386 | 383 | 385 | 4,000 |
| 2006/12/04 | 400 | 401 | 400 | 401 | 10,000 |
| 2006/12/01 | 395 | 395 | 386 | 386 | 8,000 |
| 2006/11/30 | 398 | 398 | 395 | 395 | 2,000 |
| 2006/11/28 | 396 | 396 | 395 | 395 | 2,000 |
| 2006/11/27 | 390 | 395 | 390 | 395 | 9,000 |
| 2006/11/24 | 388 | 390 | 380 | 380 | 7,000 |
| 2006/11/22 | 380 | 381 | 380 | 380 | 3,000 |
| 2006/11/20 | 390 | 390 | 379 | 380 | 6,000 |
| 2006/11/16 | 391 | 391 | 380 | 390 | 6,000 |
| 2006/11/15 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/11/13 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/11/08 | 381 | 381 | 381 | 381 | 2,000 |
| 2006/11/02 | 398 | 399 | 398 | 399 | 3,000 |
| 2006/10/27 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/10/26 | 400 | 400 | 399 | 399 | 2,000 |
| 2006/10/25 | 391 | 392 | 390 | 391 | 6,000 |
| 2006/10/24 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/10/19 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/10/16 | 391 | 391 | 390 | 390 | 2,000 |
| 2006/10/13 | 380 | 381 | 380 | 381 | 2,000 |
| 2006/10/11 | 390 | 390 | 381 | 381 | 3,000 |
| 2006/10/10 | 389 | 390 | 389 | 390 | 3,000 |
| 2006/10/03 | 380 | 381 | 380 | 381 | 4,000 |
| 2006/10/02 | 362 | 363 | 362 | 363 | 2,000 |
| 2006/09/29 | 360 | 361 | 360 | 360 | 4,000 |
| 2006/09/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/26 | 360 | 361 | 354 | 360 | 13,000 |
| 2006/09/25 | 360 | 368 | 360 | 368 | 15,000 |
| 2006/09/22 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/09/21 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/09/20 | 380 | 381 | 380 | 381 | 2,000 |
| 2006/09/15 | 379 | 380 | 379 | 380 | 6,000 |
| 2006/09/13 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/09/12 | 390 | 391 | 379 | 380 | 9,000 |
| 2006/09/08 | 396 | 396 | 395 | 395 | 2,000 |
| 2006/09/06 | 400 | 400 | 399 | 399 | 2,000 |
| 2006/09/04 | 398 | 399 | 398 | 399 | 2,000 |
| 2006/08/29 | 385 | 400 | 385 | 399 | 3,000 |
| 2006/08/28 | 382 | 385 | 380 | 380 | 11,000 |
| 2006/08/25 | 405 | 405 | 380 | 380 | 18,000 |
| 2006/08/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/08/23 | 409 | 409 | 404 | 404 | 4,000 |
| 2006/08/22 | 405 | 405 | 404 | 404 | 3,000 |
| 2006/08/21 | 420 | 420 | 410 | 410 | 4,000 |
| 2006/08/18 | 411 | 411 | 410 | 410 | 2,000 |
| 2006/08/17 | 401 | 401 | 400 | 400 | 2,000 |
| 2006/08/15 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/08/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/08/11 | 410 | 410 | 400 | 400 | 4,000 |
| 2006/08/08 | 420 | 420 | 419 | 419 | 6,000 |
| 2006/08/04 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/08/02 | 440 | 440 | 439 | 439 | 3,000 |
| 2006/08/01 | 420 | 440 | 420 | 440 | 14,000 |
| 2006/07/31 | 410 | 416 | 410 | 415 | 15,000 |
| 2006/07/28 | 405 | 410 | 405 | 410 | 10,000 |
| 2006/07/27 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/07/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/07/25 | 390 | 391 | 390 | 390 | 3,000 |
| 2006/07/21 | 374 | 375 | 374 | 375 | 2,000 |
| 2006/07/20 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/07/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/07/18 | 390 | 390 | 380 | 380 | 6,000 |
| 2006/07/14 | 405 | 405 | 404 | 404 | 2,000 |
| 2006/07/13 | 405 | 405 | 404 | 404 | 2,000 |
| 2006/07/07 | 395 | 395 | 390 | 390 | 4,000 |
| 2006/07/06 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/07/05 | 399 | 400 | 399 | 400 | 4,000 |
| 2006/07/04 | 405 | 406 | 405 | 406 | 2,000 |
| 2006/07/03 | 404 | 405 | 404 | 405 | 2,000 |
| 2006/06/30 | 390 | 416 | 390 | 414 | 15,000 |
| 2006/06/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/06/28 | 390 | 390 | 389 | 390 | 6,000 |
| 2006/06/27 | 394 | 394 | 392 | 394 | 3,000 |
| 2006/06/26 | 410 | 411 | 410 | 411 | 4,000 |
| 2006/06/23 | 410 | 411 | 410 | 411 | 2,000 |
| 2006/06/22 | 402 | 405 | 402 | 405 | 2,000 |
| 2006/06/20 | 401 | 415 | 396 | 415 | 13,000 |
| 2006/06/19 | 412 | 412 | 402 | 405 | 4,000 |
| 2006/06/16 | 401 | 410 | 401 | 410 | 2,000 |
| 2006/06/15 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/06/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/06/08 | 404 | 404 | 385 | 387 | 19,000 |
| 2006/06/06 | 405 | 410 | 405 | 410 | 2,000 |
| 2006/06/05 | 402 | 410 | 400 | 410 | 6,000 |
| 2006/06/02 | 414 | 415 | 405 | 405 | 14,000 |
| 2006/05/30 | 408 | 414 | 405 | 414 | 8,000 |
| 2006/05/29 | 408 | 409 | 408 | 409 | 2,000 |
| 2006/05/26 | 413 | 415 | 409 | 409 | 9,000 |
| 2006/05/25 | 410 | 415 | 410 | 414 | 7,000 |
| 2006/05/24 | 405 | 406 | 405 | 406 | 8,000 |
| 2006/05/23 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/05/19 | 410 | 410 | 409 | 409 | 4,000 |
| 2006/05/18 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/05/17 | 423 | 425 | 411 | 415 | 12,000 |
| 2006/05/16 | 425 | 425 | 425 | 425 | 6,000 |
| 2006/05/15 | 418 | 431 | 418 | 427 | 15,000 |
| 2006/05/12 | 416 | 420 | 415 | 419 | 6,000 |
| 2006/05/11 | 418 | 419 | 418 | 419 | 2,000 |
| 2006/05/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/05/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/05/02 | 420 | 421 | 418 | 418 | 4,000 |
| 2006/04/28 | 414 | 415 | 414 | 415 | 2,000 |
| 2006/04/27 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/04/26 | 418 | 419 | 418 | 418 | 3,000 |
| 2006/04/25 | 417 | 418 | 417 | 418 | 9,000 |
| 2006/04/24 | 420 | 420 | 418 | 418 | 5,000 |
| 2006/04/21 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/04/20 | 422 | 422 | 420 | 420 | 2,000 |
| 2006/04/19 | 420 | 420 | 420 | 420 | 3,000 |
| 2006/04/17 | 424 | 425 | 421 | 421 | 6,000 |
| 2006/04/14 | 425 | 425 | 424 | 424 | 2,000 |
| 2006/04/13 | 416 | 424 | 416 | 424 | 5,000 |
| 2006/04/12 | 420 | 420 | 419 | 420 | 6,000 |
| 2006/04/11 | 420 | 421 | 420 | 421 | 2,000 |
| 2006/04/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/04/06 | 420 | 420 | 415 | 415 | 6,000 |
| 2006/04/05 | 412 | 413 | 412 | 413 | 4,000 |
| 2006/04/04 | 417 | 432 | 412 | 412 | 14,000 |
| 2006/04/03 | 414 | 414 | 410 | 410 | 3,000 |
| 2006/03/31 | 405 | 405 | 403 | 403 | 6,000 |
| 2006/03/30 | 402 | 407 | 402 | 405 | 7,000 |
| 2006/03/29 | 402 | 403 | 402 | 403 | 2,000 |
| 2006/03/28 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/03/27 | 399 | 400 | 399 | 400 | 3,000 |
| 2006/03/24 | 400 | 401 | 400 | 401 | 2,000 |
| 2006/03/23 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/03/22 | 400 | 401 | 400 | 400 | 5,000 |
| 2006/03/20 | 400 | 401 | 400 | 400 | 7,000 |
| 2006/03/17 | 401 | 402 | 401 | 402 | 4,000 |
| 2006/03/16 | 403 | 403 | 403 | 403 | 2,000 |
| 2006/03/15 | 408 | 408 | 406 | 406 | 4,000 |
| 2006/03/13 | 408 | 408 | 401 | 401 | 9,000 |
| 2006/03/10 | 405 | 411 | 405 | 405 | 3,000 |
| 2006/03/09 | 404 | 407 | 404 | 405 | 3,000 |
| 2006/03/08 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/03/07 | 411 | 412 | 410 | 410 | 3,000 |
| 2006/03/06 | 419 | 420 | 413 | 413 | 9,000 |
| 2006/03/03 | 419 | 420 | 415 | 415 | 5,000 |
| 2006/03/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/03/01 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/02/28 | 421 | 421 | 420 | 420 | 10,000 |
| 2006/02/27 | 436 | 437 | 420 | 420 | 53,000 |
| 2006/02/24 | 450 | 451 | 440 | 441 | 5,000 |
| 2006/02/22 | 447 | 447 | 445 | 445 | 2,000 |
| 2006/02/21 | 447 | 447 | 445 | 445 | 2,000 |
| 2006/02/20 | 450 | 455 | 439 | 455 | 5,000 |
| 2006/02/17 | 445 | 460 | 445 | 460 | 6,000 |
| 2006/02/15 | 445 | 445 | 445 | 445 | 3,000 |
| 2006/02/14 | 445 | 445 | 445 | 445 | 5,000 |
| 2006/02/13 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/02/10 | 445 | 445 | 445 | 445 | 3,000 |
| 2006/02/09 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/02/08 | 446 | 446 | 446 | 446 | 2,000 |
| 2006/02/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/02/06 | 450 | 460 | 450 | 455 | 17,000 |
| 2006/02/02 | 452 | 453 | 450 | 450 | 8,000 |
| 2006/02/01 | 439 | 452 | 439 | 450 | 3,000 |
| 2006/01/31 | 452 | 452 | 435 | 436 | 5,000 |
| 2006/01/30 | 450 | 451 | 450 | 450 | 8,000 |
| 2006/01/27 | 451 | 452 | 451 | 452 | 8,000 |
| 2006/01/25 | 454 | 455 | 454 | 455 | 4,000 |
| 2006/01/23 | 444 | 445 | 434 | 436 | 11,000 |
| 2006/01/20 | 439 | 452 | 438 | 452 | 13,000 |
| 2006/01/19 | 434 | 440 | 434 | 438 | 4,000 |
| 2006/01/18 | 447 | 449 | 440 | 440 | 28,000 |
| 2006/01/17 | 447 | 451 | 447 | 450 | 11,000 |
| 2006/01/16 | 449 | 451 | 445 | 451 | 13,000 |
| 2006/01/13 | 444 | 445 | 444 | 445 | 10,000 |
| 2006/01/12 | 442 | 443 | 442 | 443 | 7,000 |
| 2006/01/11 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/01/10 | 435 | 440 | 435 | 440 | 3,000 |
| 2006/01/06 | 440 | 441 | 436 | 436 | 5,000 |
| 2006/01/05 | 436 | 447 | 436 | 445 | 16,000 |
| 2006/01/04 | 435 | 436 | 435 | 436 | 6,000 |