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 |
|---|---|---|---|---|---|
| 2010/12/30 | 391 | 391 | 391 | 391 | 1,000 |
| 2010/12/29 | 0 | 0 | 0 | 389 | 0 |
| 2010/12/28 | 390 | 396 | 389 | 389 | 9,000 |
| 2010/12/27 | 405 | 416 | 405 | 412 | 11,000 |
| 2010/12/24 | 391 | 409 | 391 | 409 | 10,000 |
| 2010/12/22 | 390 | 390 | 390 | 390 | 8,000 |
| 2010/12/21 | 395 | 395 | 393 | 394 | 5,000 |
| 2010/12/20 | 401 | 410 | 391 | 391 | 32,000 |
| 2010/12/17 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/12/16 | 0 | 0 | 0 | 390 | 0 |
| 2010/12/15 | 392 | 393 | 387 | 390 | 11,000 |
| 2010/12/14 | 390 | 390 | 390 | 390 | 5,000 |
| 2010/12/13 | 389 | 390 | 387 | 390 | 8,000 |
| 2010/12/10 | 389 | 389 | 387 | 388 | 12,000 |
| 2010/12/09 | 389 | 389 | 389 | 389 | 2,000 |
| 2010/12/08 | 391 | 391 | 386 | 386 | 5,000 |
| 2010/12/07 | 0 | 0 | 0 | 386 | 0 |
| 2010/12/06 | 387 | 388 | 386 | 386 | 5,000 |
| 2010/12/03 | 383 | 388 | 383 | 388 | 4,000 |
| 2010/12/02 | 400 | 400 | 388 | 388 | 16,000 |
| 2010/12/01 | 389 | 389 | 384 | 384 | 9,000 |
| 2010/11/30 | 387 | 387 | 387 | 387 | 7,000 |
| 2010/11/29 | 403 | 403 | 400 | 400 | 3,000 |
| 2010/11/26 | 0 | 0 | 0 | 404 | 0 |
| 2010/11/25 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/11/24 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/11/22 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/11/19 | 0 | 0 | 0 | 395 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 395 | 0 |
| 2010/11/17 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/11/16 | 0 | 0 | 0 | 393 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 393 | 0 |
| 2010/11/12 | 392 | 393 | 392 | 393 | 2,000 |
| 2010/11/11 | 386 | 386 | 386 | 386 | 3,000 |
| 2010/11/10 | 0 | 0 | 0 | 385 | 0 |
| 2010/11/09 | 382 | 385 | 382 | 385 | 3,000 |
| 2010/11/08 | 0 | 0 | 0 | 390 | 0 |
| 2010/11/05 | 393 | 393 | 390 | 390 | 2,000 |
| 2010/11/04 | 391 | 392 | 391 | 392 | 2,000 |
| 2010/11/02 | 395 | 395 | 390 | 390 | 2,000 |
| 2010/11/01 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 406 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 406 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 406 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 406 | 0 |
| 2010/10/25 | 406 | 406 | 406 | 406 | 2,000 |
| 2010/10/22 | 389 | 389 | 385 | 385 | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 388 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 388 | 0 |
| 2010/10/19 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/10/18 | 386 | 387 | 386 | 387 | 2,000 |
| 2010/10/15 | 391 | 391 | 391 | 391 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 400 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 400 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 400 | 0 |
| 2010/10/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/10/07 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/10/06 | 0 | 0 | 0 | 400 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 400 | 0 |
| 2010/10/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/10/01 | 0 | 0 | 0 | 395 | 0 |
| 2010/09/30 | 399 | 399 | 395 | 395 | 3,000 |
| 2010/09/29 | 394 | 394 | 393 | 393 | 3,000 |
| 2010/09/28 | 0 | 0 | 0 | 392 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 392 | 0 |
| 2010/09/24 | 400 | 400 | 392 | 392 | 3,000 |
| 2010/09/22 | 392 | 392 | 391 | 391 | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 395 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 395 | 0 |
| 2010/09/16 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 400 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 400 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 400 | 0 |
| 2010/09/10 | 400 | 400 | 400 | 400 | 4,000 |
| 2010/09/09 | 0 | 0 | 0 | 400 | 0 |
| 2010/09/08 | 395 | 400 | 395 | 400 | 6,000 |
| 2010/09/07 | 389 | 390 | 389 | 390 | 3,000 |
| 2010/09/06 | 0 | 0 | 0 | 400 | 0 |
| 2010/09/03 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/09/02 | 397 | 397 | 397 | 397 | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 397 | 0 |
| 2010/08/31 | 397 | 397 | 397 | 397 | 3,000 |
| 2010/08/30 | 396 | 399 | 396 | 398 | 4,000 |
| 2010/08/27 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/17 | 399 | 400 | 399 | 400 | 5,000 |
| 2010/08/16 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/11 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/08/10 | 400 | 400 | 395 | 395 | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 409 | 0 |
| 2010/08/06 | 401 | 410 | 401 | 409 | 8,000 |
| 2010/08/05 | 400 | 400 | 400 | 400 | 4,000 |
| 2010/08/04 | 0 | 0 | 0 | 399 | 0 |
| 2010/08/03 | 399 | 399 | 399 | 399 | 4,000 |
| 2010/08/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/07/30 | 0 | 0 | 0 | 399 | 0 |
| 2010/07/29 | 396 | 399 | 396 | 399 | 5,000 |
| 2010/07/28 | 396 | 400 | 395 | 400 | 12,000 |
| 2010/07/27 | 402 | 402 | 402 | 402 | 2,000 |
| 2010/07/26 | 401 | 401 | 401 | 401 | 2,000 |
| 2010/07/23 | 402 | 402 | 400 | 400 | 3,000 |
| 2010/07/22 | 402 | 402 | 402 | 402 | 3,000 |
| 2010/07/21 | 400 | 401 | 400 | 401 | 2,000 |
| 2010/07/20 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/07/13 | 399 | 400 | 399 | 400 | 9,000 |
| 2010/07/12 | 398 | 398 | 397 | 398 | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 398 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 398 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 398 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 398 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 398 | 0 |
| 2010/07/02 | 405 | 405 | 398 | 398 | 12,000 |
| 2010/07/01 | 0 | 0 | 0 | 389 | 0 |
| 2010/06/30 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 397 | 0 |
| 2010/06/28 | 402 | 403 | 392 | 397 | 10,000 |
| 2010/06/25 | 417 | 420 | 417 | 420 | 7,000 |
| 2010/06/24 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/06/23 | 406 | 406 | 406 | 406 | 1,000 |
| 2010/06/22 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/06/21 | 404 | 406 | 404 | 404 | 5,000 |
| 2010/06/18 | 0 | 0 | 0 | 401 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 401 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 401 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 401 | 0 |
| 2010/06/14 | 405 | 410 | 401 | 401 | 9,000 |
| 2010/06/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/06/10 | 405 | 405 | 405 | 405 | 9,000 |
| 2010/06/09 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/06/08 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 400 | 0 |
| 2010/06/04 | 405 | 405 | 400 | 400 | 3,000 |
| 2010/06/03 | 409 | 409 | 400 | 400 | 13,000 |
| 2010/06/02 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/06/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/05/31 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/05/28 | 415 | 415 | 407 | 407 | 4,000 |
| 2010/05/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/05/26 | 0 | 0 | 0 | 399 | 0 |
| 2010/05/25 | 400 | 400 | 399 | 399 | 5,000 |
| 2010/05/24 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/05/21 | 400 | 400 | 397 | 397 | 4,000 |
| 2010/05/20 | 0 | 0 | 0 | 400 | 0 |
| 2010/05/19 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/05/18 | 0 | 0 | 0 | 415 | 0 |
| 2010/05/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/05/14 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/05/13 | 389 | 410 | 389 | 410 | 6,000 |
| 2010/05/12 | 0 | 0 | 0 | 405 | 0 |
| 2010/05/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/05/10 | 410 | 410 | 406 | 406 | 2,000 |
| 2010/05/07 | 418 | 418 | 405 | 410 | 5,000 |
| 2010/05/06 | 0 | 0 | 0 | 416 | 0 |
| 2010/04/30 | 416 | 416 | 416 | 416 | 4,000 |
| 2010/04/28 | 413 | 415 | 413 | 415 | 2,000 |
| 2010/04/27 | 415 | 416 | 415 | 416 | 2,000 |
| 2010/04/26 | 420 | 420 | 415 | 415 | 3,000 |
| 2010/04/23 | 420 | 420 | 420 | 420 | 8,000 |
| 2010/04/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/04/21 | 420 | 420 | 403 | 410 | 10,000 |
| 2010/04/20 | 419 | 445 | 419 | 420 | 19,000 |
| 2010/04/19 | 406 | 430 | 406 | 412 | 18,000 |
| 2010/04/16 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/04/15 | 400 | 403 | 400 | 403 | 8,000 |
| 2010/04/14 | 396 | 400 | 396 | 400 | 5,000 |
| 2010/04/13 | 400 | 400 | 396 | 396 | 7,000 |
| 2010/04/12 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/04/09 | 393 | 399 | 393 | 399 | 4,000 |
| 2010/04/08 | 394 | 395 | 394 | 395 | 2,000 |
| 2010/04/07 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/04/06 | 392 | 395 | 392 | 395 | 2,000 |
| 2010/04/05 | 394 | 394 | 391 | 394 | 4,000 |
| 2010/04/02 | 388 | 396 | 388 | 388 | 5,000 |
| 2010/04/01 | 0 | 0 | 0 | 385 | 0 |
| 2010/03/31 | 385 | 386 | 385 | 385 | 3,000 |
| 2010/03/30 | 385 | 385 | 382 | 382 | 3,000 |
| 2010/03/29 | 384 | 384 | 380 | 380 | 8,000 |
| 2010/03/25 | 383 | 383 | 383 | 383 | 2,000 |
| 2010/03/24 | 379 | 379 | 379 | 379 | 1,000 |
| 2010/03/23 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/03/19 | 376 | 384 | 376 | 384 | 2,000 |
| 2010/03/18 | 372 | 384 | 372 | 384 | 2,000 |
| 2010/03/17 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/03/16 | 374 | 385 | 374 | 385 | 2,000 |
| 2010/03/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/03/12 | 379 | 380 | 379 | 380 | 7,000 |
| 2010/03/02 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/02/26 | 372 | 372 | 372 | 372 | 3,000 |
| 2010/02/25 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/02/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/02/23 | 353 | 360 | 353 | 360 | 2,000 |
| 2010/02/19 | 358 | 359 | 358 | 359 | 3,000 |
| 2010/02/17 | 363 | 363 | 363 | 363 | 1,000 |
| 2010/02/16 | 370 | 370 | 363 | 363 | 2,000 |
| 2010/02/05 | 364 | 370 | 364 | 370 | 2,000 |
| 2010/02/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/02/02 | 385 | 385 | 379 | 379 | 10,000 |
| 2010/02/01 | 385 | 385 | 383 | 383 | 2,000 |
| 2010/01/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/01/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/01/25 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/01/21 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/01/20 | 393 | 393 | 386 | 386 | 6,000 |
| 2010/01/19 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/01/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/01/12 | 385 | 385 | 385 | 385 | 3,000 |
| 2010/01/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/01/05 | 397 | 397 | 397 | 397 | 2,000 |
| 2010/01/04 | 390 | 390 | 390 | 390 | 1,000 |