木曽路(8160)の株価時系列情報
木曽路(8160)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,600 | 2,616 | 2,593 | 2,601 | 48,100 |
| 2024/07/25 | 2,575 | 2,610 | 2,571 | 2,607 | 65,800 |
| 2024/07/24 | 2,605 | 2,611 | 2,580 | 2,581 | 39,600 |
| 2024/07/23 | 2,575 | 2,616 | 2,575 | 2,610 | 46,400 |
| 2024/07/22 | 2,598 | 2,598 | 2,570 | 2,573 | 67,600 |
| 2024/07/19 | 2,620 | 2,620 | 2,582 | 2,600 | 44,800 |
| 2024/07/18 | 2,600 | 2,639 | 2,587 | 2,620 | 47,400 |
| 2024/07/17 | 2,629 | 2,635 | 2,610 | 2,618 | 52,800 |
| 2024/07/16 | 2,630 | 2,630 | 2,611 | 2,617 | 35,200 |
| 2024/07/12 | 2,610 | 2,630 | 2,610 | 2,625 | 69,800 |
| 2024/07/11 | 2,600 | 2,610 | 2,590 | 2,603 | 49,000 |
| 2024/07/10 | 2,575 | 2,592 | 2,572 | 2,592 | 49,300 |
| 2024/07/09 | 2,590 | 2,595 | 2,568 | 2,583 | 35,400 |
| 2024/07/08 | 2,610 | 2,610 | 2,574 | 2,578 | 43,400 |
| 2024/07/05 | 2,604 | 2,610 | 2,590 | 2,597 | 28,900 |
| 2024/07/04 | 2,589 | 2,607 | 2,584 | 2,604 | 35,000 |
| 2024/07/03 | 2,598 | 2,605 | 2,589 | 2,593 | 26,700 |
| 2024/07/02 | 2,591 | 2,606 | 2,589 | 2,600 | 50,400 |
| 2024/07/01 | 2,599 | 2,605 | 2,580 | 2,591 | 38,700 |
| 2024/06/28 | 2,610 | 2,611 | 2,578 | 2,599 | 39,800 |
| 2024/06/27 | 2,590 | 2,608 | 2,582 | 2,608 | 50,300 |
| 2024/06/26 | 2,600 | 2,603 | 2,586 | 2,596 | 46,000 |
| 2024/06/25 | 2,590 | 2,610 | 2,586 | 2,595 | 71,900 |
| 2024/06/24 | 2,579 | 2,590 | 2,565 | 2,577 | 41,700 |
| 2024/06/21 | 2,558 | 2,578 | 2,558 | 2,567 | 88,600 |
| 2024/06/20 | 2,540 | 2,560 | 2,539 | 2,554 | 41,900 |
| 2024/06/19 | 2,545 | 2,545 | 2,530 | 2,540 | 27,700 |
| 2024/06/18 | 2,542 | 2,546 | 2,532 | 2,537 | 27,700 |
| 2024/06/17 | 2,535 | 2,538 | 2,510 | 2,538 | 37,700 |
| 2024/06/14 | 2,514 | 2,544 | 2,506 | 2,542 | 60,600 |
| 2024/06/13 | 2,521 | 2,521 | 2,504 | 2,510 | 33,800 |
| 2024/06/12 | 2,542 | 2,543 | 2,520 | 2,525 | 32,600 |
| 2024/06/11 | 2,548 | 2,556 | 2,528 | 2,536 | 44,400 |
| 2024/06/10 | 2,529 | 2,550 | 2,529 | 2,548 | 54,900 |
| 2024/06/07 | 2,510 | 2,529 | 2,510 | 2,529 | 29,700 |
| 2024/06/06 | 2,525 | 2,525 | 2,501 | 2,512 | 28,700 |
| 2024/06/05 | 2,518 | 2,524 | 2,505 | 2,519 | 40,000 |
| 2024/06/04 | 2,494 | 2,525 | 2,491 | 2,523 | 63,800 |
| 2024/06/03 | 2,506 | 2,506 | 2,487 | 2,490 | 36,300 |
| 2024/05/31 | 2,485 | 2,497 | 2,470 | 2,497 | 78,200 |
| 2024/05/30 | 2,463 | 2,485 | 2,457 | 2,484 | 39,900 |
| 2024/05/29 | 2,483 | 2,488 | 2,455 | 2,458 | 36,200 |
| 2024/05/28 | 2,485 | 2,491 | 2,475 | 2,484 | 27,400 |
| 2024/05/27 | 2,463 | 2,482 | 2,463 | 2,482 | 29,300 |
| 2024/05/24 | 2,471 | 2,480 | 2,461 | 2,463 | 34,100 |
| 2024/05/23 | 2,477 | 2,480 | 2,460 | 2,476 | 21,800 |
| 2024/05/22 | 2,455 | 2,476 | 2,452 | 2,463 | 39,100 |
| 2024/05/21 | 2,482 | 2,489 | 2,465 | 2,468 | 30,500 |
| 2024/05/20 | 2,493 | 2,493 | 2,464 | 2,479 | 54,100 |
| 2024/05/17 | 2,468 | 2,490 | 2,460 | 2,485 | 34,800 |
| 2024/05/16 | 2,485 | 2,490 | 2,455 | 2,466 | 42,700 |
| 2024/05/15 | 2,474 | 2,488 | 2,456 | 2,469 | 44,500 |
| 2024/05/14 | 2,450 | 2,474 | 2,429 | 2,467 | 50,900 |
| 2024/05/13 | 2,420 | 2,490 | 2,420 | 2,446 | 64,900 |
| 2024/05/10 | 2,434 | 2,434 | 2,405 | 2,409 | 107,800 |
| 2024/05/09 | 2,450 | 2,453 | 2,428 | 2,428 | 76,400 |
| 2024/05/08 | 2,500 | 2,516 | 2,453 | 2,453 | 76,700 |
| 2024/05/07 | 2,509 | 2,510 | 2,495 | 2,504 | 28,400 |
| 2024/05/02 | 2,501 | 2,516 | 2,490 | 2,500 | 39,300 |
| 2024/05/01 | 2,502 | 2,520 | 2,500 | 2,516 | 25,300 |
| 2024/04/30 | 2,505 | 2,519 | 2,488 | 2,518 | 42,600 |
| 2024/04/26 | 2,488 | 2,505 | 2,473 | 2,502 | 41,600 |
| 2024/04/25 | 2,491 | 2,503 | 2,485 | 2,494 | 32,000 |
| 2024/04/24 | 2,520 | 2,520 | 2,500 | 2,508 | 40,800 |
| 2024/04/23 | 2,503 | 2,519 | 2,491 | 2,516 | 33,300 |
| 2024/04/22 | 2,472 | 2,499 | 2,470 | 2,499 | 52,000 |
| 2024/04/19 | 2,465 | 2,473 | 2,441 | 2,448 | 62,200 |
| 2024/04/18 | 2,468 | 2,475 | 2,448 | 2,469 | 38,000 |
| 2024/04/17 | 2,450 | 2,455 | 2,419 | 2,440 | 61,600 |
| 2024/04/16 | 2,462 | 2,474 | 2,440 | 2,445 | 85,100 |
| 2024/04/15 | 2,474 | 2,479 | 2,462 | 2,471 | 50,200 |
| 2024/04/12 | 2,478 | 2,492 | 2,473 | 2,479 | 55,300 |
| 2024/04/11 | 2,488 | 2,492 | 2,475 | 2,478 | 62,500 |
| 2024/04/10 | 2,505 | 2,513 | 2,493 | 2,495 | 42,400 |
| 2024/04/09 | 2,490 | 2,507 | 2,475 | 2,505 | 69,300 |
| 2024/04/08 | 2,490 | 2,508 | 2,482 | 2,495 | 59,800 |
| 2024/04/05 | 2,485 | 2,519 | 2,485 | 2,489 | 78,100 |
| 2024/04/04 | 2,503 | 2,508 | 2,486 | 2,500 | 83,200 |
| 2024/04/03 | 2,490 | 2,516 | 2,481 | 2,503 | 77,200 |
| 2024/04/02 | 2,555 | 2,561 | 2,491 | 2,508 | 137,600 |
| 2024/04/01 | 2,606 | 2,608 | 2,566 | 2,566 | 74,800 |
| 2024/03/29 | 2,582 | 2,619 | 2,582 | 2,612 | 92,700 |
| 2024/03/28 | 2,608 | 2,636 | 2,574 | 2,574 | 495,100 |
| 2024/03/27 | 2,639 | 2,652 | 2,616 | 2,628 | 809,000 |
| 2024/03/26 | 2,667 | 2,679 | 2,653 | 2,653 | 204,900 |
| 2024/03/25 | 2,706 | 2,713 | 2,671 | 2,671 | 251,200 |
| 2024/03/22 | 2,703 | 2,717 | 2,692 | 2,714 | 111,600 |
| 2024/03/21 | 2,739 | 2,745 | 2,682 | 2,697 | 206,600 |
| 2024/03/19 | 2,713 | 2,736 | 2,705 | 2,736 | 70,000 |
| 2024/03/18 | 2,720 | 2,730 | 2,701 | 2,712 | 82,300 |
| 2024/03/15 | 2,719 | 2,738 | 2,703 | 2,718 | 82,700 |
| 2024/03/14 | 2,719 | 2,724 | 2,706 | 2,719 | 85,200 |
| 2024/03/13 | 2,705 | 2,722 | 2,688 | 2,712 | 90,100 |
| 2024/03/12 | 2,702 | 2,727 | 2,671 | 2,718 | 76,100 |
| 2024/03/11 | 2,679 | 2,699 | 2,666 | 2,699 | 106,100 |
| 2024/03/08 | 2,659 | 2,677 | 2,623 | 2,669 | 157,800 |
| 2024/03/07 | 2,668 | 2,679 | 2,650 | 2,676 | 182,900 |
| 2024/03/06 | 2,662 | 2,686 | 2,652 | 2,654 | 134,400 |
| 2024/03/05 | 2,690 | 2,690 | 2,656 | 2,669 | 81,800 |
| 2024/03/04 | 2,720 | 2,720 | 2,674 | 2,695 | 132,700 |
| 2024/03/01 | 2,702 | 2,704 | 2,669 | 2,701 | 168,600 |
| 2024/02/29 | 2,730 | 2,761 | 2,704 | 2,719 | 233,700 |
| 2024/02/28 | 2,630 | 2,728 | 2,614 | 2,712 | 371,100 |
| 2024/02/27 | 2,616 | 2,627 | 2,602 | 2,613 | 178,600 |
| 2024/02/26 | 2,629 | 2,630 | 2,603 | 2,616 | 168,000 |
| 2024/02/22 | 2,599 | 2,611 | 2,573 | 2,610 | 159,500 |
| 2024/02/21 | 2,580 | 2,587 | 2,557 | 2,583 | 150,800 |
| 2024/02/20 | 2,630 | 2,630 | 2,582 | 2,589 | 89,400 |
| 2024/02/19 | 2,611 | 2,635 | 2,590 | 2,627 | 123,200 |
| 2024/02/16 | 2,594 | 2,612 | 2,584 | 2,602 | 136,700 |
| 2024/02/15 | 2,556 | 2,595 | 2,555 | 2,563 | 227,400 |
| 2024/02/14 | 2,571 | 2,610 | 2,568 | 2,606 | 125,600 |
| 2024/02/13 | 2,676 | 2,676 | 2,576 | 2,589 | 166,900 |
| 2024/02/09 | 2,560 | 2,623 | 2,556 | 2,610 | 84,400 |
| 2024/02/08 | 2,600 | 2,602 | 2,561 | 2,581 | 124,600 |
| 2024/02/07 | 2,644 | 2,649 | 2,609 | 2,614 | 63,100 |
| 2024/02/06 | 2,656 | 2,680 | 2,643 | 2,644 | 67,700 |
| 2024/02/05 | 2,680 | 2,681 | 2,655 | 2,662 | 51,600 |
| 2024/02/02 | 2,700 | 2,700 | 2,641 | 2,668 | 71,900 |
| 2024/02/01 | 2,680 | 2,708 | 2,667 | 2,684 | 78,000 |
| 2024/01/31 | 2,650 | 2,676 | 2,644 | 2,676 | 57,900 |
| 2024/01/30 | 2,652 | 2,657 | 2,638 | 2,646 | 44,700 |
| 2024/01/29 | 2,626 | 2,649 | 2,625 | 2,644 | 35,700 |
| 2024/01/26 | 2,623 | 2,631 | 2,614 | 2,617 | 44,300 |
| 2024/01/25 | 2,611 | 2,630 | 2,611 | 2,626 | 45,900 |
| 2024/01/24 | 2,638 | 2,649 | 2,605 | 2,611 | 59,800 |
| 2024/01/23 | 2,659 | 2,665 | 2,640 | 2,648 | 42,000 |
| 2024/01/22 | 2,635 | 2,658 | 2,628 | 2,654 | 44,000 |
| 2024/01/19 | 2,678 | 2,680 | 2,628 | 2,635 | 56,800 |
| 2024/01/18 | 2,665 | 2,679 | 2,643 | 2,672 | 46,400 |
| 2024/01/17 | 2,635 | 2,685 | 2,635 | 2,658 | 75,600 |
| 2024/01/16 | 2,655 | 2,666 | 2,632 | 2,636 | 49,300 |
| 2024/01/15 | 2,619 | 2,659 | 2,619 | 2,651 | 51,100 |
| 2024/01/12 | 2,648 | 2,663 | 2,616 | 2,617 | 53,100 |
| 2024/01/11 | 2,664 | 2,668 | 2,625 | 2,637 | 85,400 |
| 2024/01/10 | 2,624 | 2,666 | 2,619 | 2,664 | 81,000 |
| 2024/01/09 | 2,606 | 2,635 | 2,606 | 2,624 | 71,600 |
| 2024/01/05 | 2,584 | 2,606 | 2,582 | 2,603 | 53,500 |
| 2024/01/04 | 2,554 | 2,585 | 2,525 | 2,581 | 52,400 |
| 2023/12/29 | 2,584 | 2,594 | 2,557 | 2,564 | 81,300 |
| 2023/12/28 | 2,560 | 2,581 | 2,551 | 2,581 | 40,900 |
| 2023/12/27 | 2,549 | 2,566 | 2,543 | 2,566 | 69,200 |
| 2023/12/26 | 2,542 | 2,546 | 2,522 | 2,539 | 54,600 |
| 2023/12/25 | 2,501 | 2,540 | 2,501 | 2,540 | 66,700 |
| 2023/12/22 | 2,481 | 2,499 | 2,481 | 2,499 | 34,400 |
| 2023/12/21 | 2,485 | 2,492 | 2,472 | 2,480 | 38,300 |
| 2023/12/20 | 2,493 | 2,504 | 2,488 | 2,498 | 43,600 |
| 2023/12/19 | 2,501 | 2,532 | 2,477 | 2,494 | 77,400 |
| 2023/12/18 | 2,460 | 2,488 | 2,455 | 2,485 | 49,300 |
| 2023/12/15 | 2,492 | 2,492 | 2,462 | 2,482 | 76,400 |
| 2023/12/14 | 2,528 | 2,542 | 2,486 | 2,492 | 57,000 |
| 2023/12/13 | 2,521 | 2,534 | 2,513 | 2,524 | 44,500 |
| 2023/12/12 | 2,495 | 2,522 | 2,490 | 2,516 | 38,700 |
| 2023/12/11 | 2,487 | 2,495 | 2,465 | 2,495 | 55,300 |
| 2023/12/08 | 2,482 | 2,504 | 2,478 | 2,485 | 80,800 |
| 2023/12/07 | 2,495 | 2,507 | 2,485 | 2,492 | 47,300 |
| 2023/12/06 | 2,490 | 2,510 | 2,481 | 2,505 | 54,800 |
| 2023/12/05 | 2,500 | 2,523 | 2,481 | 2,481 | 61,600 |
| 2023/12/04 | 2,500 | 2,513 | 2,479 | 2,501 | 49,200 |
| 2023/12/01 | 2,500 | 2,515 | 2,489 | 2,500 | 62,900 |
| 2023/11/30 | 2,471 | 2,494 | 2,469 | 2,491 | 61,400 |
| 2023/11/29 | 2,490 | 2,497 | 2,470 | 2,470 | 54,000 |
| 2023/11/28 | 2,487 | 2,501 | 2,485 | 2,492 | 39,800 |
| 2023/11/27 | 2,511 | 2,517 | 2,484 | 2,487 | 74,400 |
| 2023/11/24 | 2,536 | 2,540 | 2,507 | 2,509 | 50,900 |
| 2023/11/22 | 2,530 | 2,549 | 2,530 | 2,536 | 30,600 |
| 2023/11/21 | 2,530 | 2,548 | 2,527 | 2,533 | 43,700 |
| 2023/11/20 | 2,554 | 2,568 | 2,530 | 2,530 | 50,900 |
| 2023/11/17 | 2,535 | 2,558 | 2,525 | 2,554 | 59,300 |
| 2023/11/16 | 2,569 | 2,578 | 2,528 | 2,535 | 64,700 |
| 2023/11/15 | 2,570 | 2,573 | 2,544 | 2,571 | 62,700 |
| 2023/11/14 | 2,590 | 2,605 | 2,544 | 2,554 | 87,500 |
| 2023/11/13 | 2,661 | 2,672 | 2,586 | 2,590 | 87,500 |
| 2023/11/10 | 2,674 | 2,676 | 2,649 | 2,661 | 68,000 |
| 2023/11/09 | 2,713 | 2,713 | 2,646 | 2,682 | 43,500 |
| 2023/11/08 | 2,720 | 2,720 | 2,684 | 2,713 | 63,300 |
| 2023/11/07 | 2,697 | 2,733 | 2,694 | 2,711 | 77,400 |
| 2023/11/06 | 2,687 | 2,713 | 2,667 | 2,696 | 113,300 |
| 2023/11/02 | 2,700 | 2,707 | 2,644 | 2,668 | 83,700 |
| 2023/11/01 | 2,671 | 2,702 | 2,658 | 2,700 | 166,400 |
| 2023/10/31 | 2,597 | 2,667 | 2,588 | 2,665 | 158,800 |
| 2023/10/30 | 2,574 | 2,594 | 2,565 | 2,594 | 85,500 |
| 2023/10/27 | 2,561 | 2,575 | 2,538 | 2,575 | 95,400 |
| 2023/10/26 | 2,550 | 2,567 | 2,539 | 2,550 | 59,300 |
| 2023/10/25 | 2,546 | 2,555 | 2,527 | 2,544 | 56,400 |
| 2023/10/24 | 2,510 | 2,544 | 2,510 | 2,534 | 67,700 |
| 2023/10/23 | 2,520 | 2,526 | 2,505 | 2,510 | 57,900 |
| 2023/10/20 | 2,519 | 2,525 | 2,503 | 2,520 | 39,700 |
| 2023/10/19 | 2,510 | 2,521 | 2,500 | 2,509 | 35,500 |
| 2023/10/18 | 2,488 | 2,518 | 2,469 | 2,518 | 55,200 |
| 2023/10/17 | 2,468 | 2,495 | 2,468 | 2,479 | 31,300 |
| 2023/10/16 | 2,525 | 2,525 | 2,461 | 2,465 | 63,400 |
| 2023/10/13 | 2,539 | 2,539 | 2,513 | 2,526 | 54,400 |
| 2023/10/12 | 2,528 | 2,547 | 2,514 | 2,540 | 67,700 |
| 2023/10/11 | 2,526 | 2,547 | 2,513 | 2,539 | 79,800 |
| 2023/10/10 | 2,528 | 2,536 | 2,495 | 2,533 | 74,300 |
| 2023/10/06 | 2,523 | 2,537 | 2,517 | 2,521 | 95,500 |
| 2023/10/05 | 2,457 | 2,522 | 2,457 | 2,522 | 128,700 |
| 2023/10/04 | 2,455 | 2,502 | 2,446 | 2,477 | 198,400 |
| 2023/10/03 | 2,414 | 2,455 | 2,402 | 2,455 | 120,100 |