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 |
|---|---|---|---|---|---|
| 2009/12/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/12/29 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/12/28 | 386 | 390 | 386 | 390 | 7,000 |
| 2009/12/25 | 400 | 407 | 400 | 407 | 5,000 |
| 2009/12/24 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/12/22 | 404 | 404 | 403 | 403 | 3,000 |
| 2009/12/21 | 401 | 409 | 401 | 409 | 4,000 |
| 2009/12/18 | 401 | 401 | 400 | 400 | 3,000 |
| 2009/12/17 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/12/16 | 399 | 400 | 398 | 400 | 6,000 |
| 2009/12/15 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/12/14 | 397 | 402 | 397 | 402 | 5,000 |
| 2009/12/10 | 405 | 405 | 405 | 405 | 3,000 |
| 2009/12/09 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/12/08 | 404 | 404 | 404 | 404 | 2,000 |
| 2009/12/07 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/12/03 | 385 | 400 | 385 | 396 | 9,000 |
| 2009/12/02 | 418 | 418 | 400 | 400 | 8,000 |
| 2009/12/01 | 385 | 387 | 383 | 387 | 3,000 |
| 2009/11/27 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/11/25 | 397 | 397 | 397 | 397 | 1,000 |
| 2009/11/24 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/11/20 | 388 | 388 | 388 | 388 | 1,000 |
| 2009/11/19 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/11/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/11/17 | 404 | 404 | 400 | 400 | 5,000 |
| 2009/11/16 | 405 | 405 | 405 | 405 | 3,000 |
| 2009/11/13 | 404 | 404 | 404 | 404 | 3,000 |
| 2009/11/12 | 402 | 410 | 402 | 410 | 6,000 |
| 2009/11/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/11/06 | 404 | 406 | 404 | 406 | 5,000 |
| 2009/11/04 | 405 | 405 | 401 | 401 | 6,000 |
| 2009/11/02 | 404 | 405 | 404 | 405 | 2,000 |
| 2009/10/23 | 407 | 407 | 407 | 407 | 2,000 |
| 2009/10/22 | 403 | 403 | 403 | 403 | 1,000 |
| 2009/10/21 | 400 | 406 | 400 | 406 | 3,000 |
| 2009/10/16 | 404 | 404 | 399 | 399 | 4,000 |
| 2009/10/15 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/10/14 | 395 | 400 | 395 | 400 | 6,000 |
| 2009/10/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/09 | 395 | 400 | 395 | 400 | 2,000 |
| 2009/10/08 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/10/06 | 395 | 395 | 394 | 394 | 4,000 |
| 2009/10/05 | 401 | 401 | 396 | 396 | 3,000 |
| 2009/10/02 | 401 | 401 | 401 | 401 | 5,000 |
| 2009/10/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/09/30 | 400 | 410 | 400 | 400 | 5,000 |
| 2009/09/29 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/09/28 | 392 | 396 | 391 | 396 | 4,000 |
| 2009/09/25 | 409 | 409 | 400 | 400 | 5,000 |
| 2009/09/24 | 396 | 400 | 396 | 400 | 2,000 |
| 2009/09/18 | 400 | 401 | 390 | 390 | 8,000 |
| 2009/09/17 | 395 | 400 | 395 | 400 | 4,000 |
| 2009/09/16 | 395 | 395 | 395 | 395 | 3,000 |
| 2009/09/15 | 396 | 396 | 385 | 390 | 18,000 |
| 2009/09/11 | 395 | 399 | 395 | 399 | 2,000 |
| 2009/09/10 | 390 | 400 | 390 | 400 | 9,000 |
| 2009/09/08 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/09/07 | 390 | 399 | 390 | 399 | 4,000 |
| 2009/09/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/09/02 | 400 | 400 | 397 | 400 | 10,000 |
| 2009/09/01 | 393 | 396 | 393 | 395 | 4,000 |
| 2009/08/31 | 410 | 410 | 406 | 406 | 4,000 |
| 2009/08/26 | 398 | 429 | 398 | 429 | 6,000 |
| 2009/08/25 | 393 | 399 | 393 | 399 | 9,000 |
| 2009/08/21 | 390 | 390 | 388 | 388 | 3,000 |
| 2009/08/20 | 387 | 387 | 387 | 387 | 1,000 |
| 2009/08/19 | 402 | 402 | 380 | 380 | 16,000 |
| 2009/08/18 | 420 | 420 | 397 | 397 | 10,000 |
| 2009/08/17 | 430 | 430 | 421 | 421 | 4,000 |
| 2009/08/14 | 431 | 447 | 427 | 431 | 27,000 |
| 2009/08/13 | 415 | 430 | 415 | 420 | 8,000 |
| 2009/08/12 | 427 | 427 | 411 | 411 | 17,000 |
| 2009/08/11 | 453 | 453 | 420 | 425 | 27,000 |
| 2009/08/10 | 430 | 453 | 430 | 450 | 23,000 |
| 2009/08/07 | 417 | 418 | 416 | 418 | 13,000 |
| 2009/08/06 | 427 | 427 | 400 | 400 | 22,000 |
| 2009/08/05 | 398 | 432 | 398 | 432 | 35,000 |
| 2009/08/04 | 406 | 406 | 382 | 398 | 31,000 |
| 2009/08/03 | 395 | 395 | 391 | 391 | 3,000 |
| 2009/07/31 | 380 | 385 | 375 | 385 | 18,000 |
| 2009/07/30 | 376 | 380 | 376 | 380 | 9,000 |
| 2009/07/29 | 375 | 376 | 375 | 376 | 2,000 |
| 2009/07/27 | 376 | 376 | 376 | 376 | 2,000 |
| 2009/07/24 | 376 | 376 | 376 | 376 | 3,000 |
| 2009/07/21 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/07/14 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/07/09 | 376 | 376 | 361 | 361 | 3,000 |
| 2009/07/08 | 377 | 377 | 377 | 377 | 1,000 |
| 2009/07/03 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/07/02 | 387 | 392 | 387 | 392 | 9,000 |
| 2009/07/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/06/29 | 361 | 361 | 361 | 361 | 2,000 |
| 2009/06/26 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/06/25 | 380 | 381 | 373 | 373 | 11,000 |
| 2009/06/24 | 389 | 392 | 389 | 392 | 3,000 |
| 2009/06/23 | 392 | 395 | 392 | 395 | 6,000 |
| 2009/06/22 | 389 | 389 | 388 | 389 | 4,000 |
| 2009/06/18 | 388 | 389 | 383 | 389 | 3,000 |
| 2009/06/17 | 387 | 387 | 383 | 383 | 8,000 |
| 2009/06/16 | 377 | 380 | 377 | 380 | 3,000 |
| 2009/06/15 | 379 | 379 | 376 | 376 | 3,000 |
| 2009/06/12 | 373 | 380 | 373 | 380 | 6,000 |
| 2009/06/09 | 375 | 375 | 374 | 375 | 8,000 |
| 2009/06/08 | 380 | 380 | 379 | 379 | 3,000 |
| 2009/06/05 | 381 | 381 | 375 | 376 | 3,000 |
| 2009/06/04 | 380 | 380 | 380 | 380 | 3,000 |
| 2009/06/03 | 381 | 381 | 375 | 379 | 9,000 |
| 2009/06/02 | 387 | 388 | 386 | 386 | 7,000 |
| 2009/06/01 | 387 | 387 | 387 | 387 | 3,000 |
| 2009/05/29 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/05/28 | 383 | 384 | 383 | 384 | 2,000 |
| 2009/05/27 | 378 | 384 | 378 | 384 | 5,000 |
| 2009/05/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/05/25 | 379 | 379 | 375 | 378 | 7,000 |
| 2009/05/22 | 365 | 370 | 365 | 370 | 5,000 |
| 2009/05/19 | 363 | 363 | 363 | 363 | 1,000 |
| 2009/05/18 | 368 | 368 | 365 | 365 | 3,000 |
| 2009/05/15 | 359 | 365 | 359 | 365 | 2,000 |
| 2009/05/14 | 355 | 355 | 355 | 355 | 3,000 |
| 2009/05/11 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/05/08 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/05/07 | 355 | 355 | 354 | 355 | 6,000 |
| 2009/05/01 | 341 | 341 | 333 | 338 | 8,000 |
| 2009/04/27 | 359 | 359 | 349 | 349 | 2,000 |
| 2009/04/24 | 359 | 359 | 358 | 359 | 4,000 |
| 2009/04/23 | 337 | 340 | 337 | 340 | 4,000 |
| 2009/04/21 | 348 | 348 | 348 | 348 | 2,000 |
| 2009/04/20 | 329 | 330 | 329 | 330 | 2,000 |
| 2009/04/16 | 340 | 340 | 338 | 338 | 3,000 |
| 2009/04/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/13 | 344 | 345 | 344 | 345 | 2,000 |
| 2009/04/10 | 342 | 342 | 340 | 340 | 4,000 |
| 2009/04/09 | 345 | 345 | 341 | 341 | 2,000 |
| 2009/04/08 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/04/06 | 348 | 348 | 337 | 337 | 3,000 |
| 2009/04/03 | 340 | 340 | 338 | 340 | 6,000 |
| 2009/04/02 | 358 | 358 | 338 | 338 | 5,000 |
| 2009/04/01 | 340 | 345 | 332 | 332 | 5,000 |
| 2009/03/31 | 327 | 329 | 327 | 328 | 4,000 |
| 2009/03/30 | 344 | 344 | 344 | 344 | 1,000 |
| 2009/03/27 | 344 | 345 | 340 | 345 | 4,000 |
| 2009/03/26 | 334 | 335 | 334 | 335 | 2,000 |
| 2009/03/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/03/24 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/03/23 | 324 | 325 | 324 | 325 | 3,000 |
| 2009/03/16 | 338 | 338 | 338 | 338 | 2,000 |
| 2009/03/13 | 315 | 315 | 315 | 315 | 3,000 |
| 2009/03/12 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/03/11 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/03/10 | 316 | 316 | 315 | 315 | 2,000 |
| 2009/03/05 | 335 | 338 | 335 | 338 | 2,000 |
| 2009/03/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/03/03 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/03/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/02/27 | 318 | 325 | 318 | 325 | 3,000 |
| 2009/02/26 | 318 | 333 | 318 | 333 | 2,000 |
| 2009/02/25 | 348 | 348 | 348 | 348 | 2,000 |
| 2009/02/24 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/02/23 | 310 | 320 | 310 | 320 | 4,000 |
| 2009/02/20 | 336 | 336 | 312 | 312 | 17,000 |
| 2009/02/19 | 328 | 336 | 328 | 336 | 11,000 |
| 2009/02/18 | 323 | 328 | 323 | 328 | 2,000 |
| 2009/02/17 | 330 | 330 | 325 | 328 | 6,000 |
| 2009/02/16 | 330 | 330 | 325 | 325 | 7,000 |
| 2009/02/13 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/02/12 | 331 | 331 | 330 | 330 | 2,000 |
| 2009/02/10 | 331 | 339 | 331 | 339 | 2,000 |
| 2009/02/09 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/02/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/02/03 | 339 | 339 | 330 | 330 | 2,000 |
| 2009/02/02 | 330 | 330 | 330 | 330 | 10,000 |
| 2009/01/30 | 334 | 335 | 334 | 335 | 2,000 |
| 2009/01/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/01/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/27 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/01/26 | 325 | 330 | 325 | 330 | 2,000 |
| 2009/01/23 | 344 | 344 | 330 | 339 | 19,000 |
| 2009/01/22 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/01/21 | 348 | 348 | 342 | 348 | 13,000 |
| 2009/01/20 | 354 | 354 | 352 | 352 | 2,000 |
| 2009/01/16 | 367 | 367 | 367 | 367 | 1,000 |
| 2009/01/14 | 370 | 370 | 365 | 366 | 4,000 |
| 2009/01/13 | 350 | 369 | 348 | 369 | 9,000 |
| 2009/01/09 | 350 | 351 | 347 | 351 | 14,000 |
| 2009/01/08 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/01/07 | 368 | 374 | 368 | 368 | 25,000 |
| 2009/01/06 | 368 | 368 | 354 | 368 | 17,000 |
| 2009/01/05 | 360 | 363 | 360 | 363 | 2,000 |