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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,381 | 1,384 | 1,370 | 1,370 | 17,000 |
| 2001/12/27 | 1,330 | 1,330 | 1,321 | 1,330 | 5,500 |
| 2001/12/26 | 1,311 | 1,324 | 1,305 | 1,312 | 14,500 |
| 2001/12/25 | 1,290 | 1,310 | 1,290 | 1,308 | 5,000 |
| 2001/12/21 | 1,300 | 1,305 | 1,261 | 1,291 | 36,500 |
| 2001/12/20 | 1,281 | 1,299 | 1,274 | 1,299 | 16,500 |
| 2001/12/19 | 1,280 | 1,290 | 1,260 | 1,276 | 24,000 |
| 2001/12/18 | 1,301 | 1,310 | 1,298 | 1,298 | 11,000 |
| 2001/12/17 | 1,308 | 1,308 | 1,300 | 1,305 | 9,500 |
| 2001/12/14 | 1,285 | 1,311 | 1,280 | 1,281 | 36,000 |
| 2001/12/13 | 1,319 | 1,325 | 1,281 | 1,311 | 19,500 |
| 2001/12/12 | 1,324 | 1,324 | 1,290 | 1,319 | 8,000 |
| 2001/12/11 | 1,260 | 1,280 | 1,250 | 1,279 | 12,000 |
| 2001/12/10 | 1,324 | 1,324 | 1,270 | 1,280 | 24,000 |
| 2001/12/07 | 1,330 | 1,331 | 1,320 | 1,323 | 5,500 |
| 2001/12/06 | 1,320 | 1,340 | 1,320 | 1,335 | 5,500 |
| 2001/12/05 | 1,340 | 1,340 | 1,320 | 1,339 | 6,500 |
| 2001/12/04 | 1,320 | 1,340 | 1,320 | 1,340 | 12,000 |
| 2001/12/03 | 1,313 | 1,329 | 1,313 | 1,320 | 8,000 |
| 2001/11/30 | 1,315 | 1,320 | 1,313 | 1,313 | 2,500 |
| 2001/11/29 | 1,326 | 1,331 | 1,322 | 1,322 | 9,500 |
| 2001/11/28 | 1,340 | 1,340 | 1,325 | 1,326 | 16,500 |
| 2001/11/27 | 1,340 | 1,340 | 1,335 | 1,340 | 3,500 |
| 2001/11/26 | 1,341 | 1,350 | 1,333 | 1,340 | 18,000 |
| 2001/11/22 | 1,338 | 1,342 | 1,335 | 1,342 | 9,000 |
| 2001/11/21 | 1,348 | 1,348 | 1,335 | 1,338 | 16,500 |
| 2001/11/20 | 1,342 | 1,342 | 1,337 | 1,337 | 9,500 |
| 2001/11/19 | 1,341 | 1,342 | 1,337 | 1,342 | 13,000 |
| 2001/11/16 | 1,345 | 1,350 | 1,342 | 1,342 | 18,000 |
| 2001/11/15 | 1,340 | 1,348 | 1,337 | 1,348 | 3,500 |
| 2001/11/14 | 1,335 | 1,349 | 1,332 | 1,332 | 11,500 |
| 2001/11/13 | 1,334 | 1,337 | 1,330 | 1,330 | 12,000 |
| 2001/11/12 | 1,349 | 1,349 | 1,334 | 1,334 | 10,000 |
| 2001/11/09 | 1,334 | 1,349 | 1,334 | 1,348 | 5,000 |
| 2001/11/08 | 1,350 | 1,350 | 1,333 | 1,349 | 15,000 |
| 2001/11/07 | 1,348 | 1,350 | 1,339 | 1,349 | 11,000 |
| 2001/11/06 | 1,348 | 1,348 | 1,334 | 1,338 | 10,000 |
| 2001/11/05 | 1,355 | 1,355 | 1,340 | 1,349 | 9,000 |
| 2001/11/02 | 1,350 | 1,360 | 1,338 | 1,338 | 9,000 |
| 2001/11/01 | 1,368 | 1,368 | 1,350 | 1,350 | 12,000 |
| 2001/10/31 | 1,370 | 1,370 | 1,362 | 1,362 | 8,000 |
| 2001/10/30 | 1,379 | 1,379 | 1,371 | 1,373 | 14,000 |
| 2001/10/29 | 1,380 | 1,380 | 1,361 | 1,379 | 9,500 |
| 2001/10/26 | 1,380 | 1,380 | 1,357 | 1,380 | 7,500 |
| 2001/10/25 | 1,365 | 1,379 | 1,357 | 1,375 | 13,500 |
| 2001/10/24 | 1,340 | 1,365 | 1,340 | 1,356 | 9,000 |
| 2001/10/23 | 1,349 | 1,356 | 1,332 | 1,356 | 7,500 |
| 2001/10/22 | 1,348 | 1,349 | 1,340 | 1,340 | 12,000 |
| 2001/10/19 | 1,339 | 1,339 | 1,310 | 1,338 | 10,000 |
| 2001/10/18 | 1,325 | 1,350 | 1,301 | 1,350 | 24,000 |
| 2001/10/17 | 1,311 | 1,325 | 1,305 | 1,325 | 15,000 |
| 2001/10/16 | 1,306 | 1,320 | 1,306 | 1,318 | 10,500 |
| 2001/10/15 | 1,341 | 1,341 | 1,305 | 1,306 | 23,500 |
| 2001/10/12 | 1,334 | 1,343 | 1,255 | 1,261 | 37,000 |
| 2001/10/11 | 1,321 | 1,340 | 1,321 | 1,333 | 11,500 |
| 2001/10/10 | 1,351 | 1,352 | 1,323 | 1,328 | 25,500 |
| 2001/10/09 | 1,365 | 1,365 | 1,350 | 1,352 | 19,500 |
| 2001/10/05 | 1,364 | 1,368 | 1,360 | 1,366 | 6,000 |
| 2001/10/04 | 1,399 | 1,399 | 1,380 | 1,384 | 12,500 |
| 2001/10/03 | 1,405 | 1,410 | 1,400 | 1,400 | 18,500 |
| 2001/10/02 | 1,391 | 1,405 | 1,391 | 1,401 | 16,500 |
| 2001/10/01 | 1,399 | 1,399 | 1,360 | 1,390 | 17,500 |
| 2001/09/28 | 1,351 | 1,390 | 1,351 | 1,390 | 14,500 |
| 2001/09/27 | 1,360 | 1,367 | 1,350 | 1,351 | 20,500 |
| 2001/09/26 | 1,365 | 1,371 | 1,365 | 1,368 | 16,000 |
| 2001/09/25 | 1,379 | 1,393 | 1,359 | 1,377 | 37,000 |
| 2001/09/21 | 1,434 | 1,434 | 1,410 | 1,426 | 54,000 |
| 2001/09/20 | 1,400 | 1,430 | 1,400 | 1,424 | 25,500 |
| 2001/09/19 | 1,400 | 1,412 | 1,391 | 1,402 | 18,500 |
| 2001/09/18 | 1,380 | 1,404 | 1,380 | 1,404 | 32,500 |
| 2001/09/17 | 1,400 | 1,400 | 1,390 | 1,390 | 42,500 |
| 2001/09/14 | 1,410 | 1,410 | 1,396 | 1,400 | 36,500 |
| 2001/09/13 | 1,394 | 1,410 | 1,394 | 1,405 | 27,500 |
| 2001/09/12 | 1,410 | 1,420 | 1,380 | 1,380 | 31,500 |
| 2001/09/11 | 1,425 | 1,450 | 1,405 | 1,449 | 114,000 |
| 2001/09/10 | 1,451 | 1,460 | 1,451 | 1,460 | 12,000 |
| 2001/09/07 | 1,470 | 1,490 | 1,450 | 1,465 | 53,500 |
| 2001/09/06 | 1,503 | 1,509 | 1,485 | 1,500 | 18,500 |
| 2001/09/05 | 1,509 | 1,510 | 1,480 | 1,502 | 23,500 |
| 2001/09/04 | 1,490 | 1,510 | 1,484 | 1,510 | 82,000 |
| 2001/09/03 | 1,500 | 1,529 | 1,479 | 1,499 | 110,000 |
| 2001/08/31 | 1,450 | 1,530 | 1,440 | 1,530 | 378,500 |
| 2001/08/30 | 1,484 | 1,484 | 1,450 | 1,466 | 40,000 |
| 2001/08/29 | 1,445 | 1,500 | 1,439 | 1,498 | 28,500 |
| 2001/08/28 | 1,464 | 1,464 | 1,430 | 1,450 | 10,500 |
| 2001/08/27 | 1,475 | 1,481 | 1,460 | 1,470 | 13,000 |
| 2001/08/24 | 1,440 | 1,455 | 1,440 | 1,455 | 8,500 |
| 2001/08/23 | 1,480 | 1,480 | 1,461 | 1,475 | 10,000 |
| 2001/08/22 | 1,469 | 1,486 | 1,460 | 1,486 | 13,500 |
| 2001/08/21 | 1,480 | 1,494 | 1,465 | 1,489 | 62,000 |
| 2001/08/20 | 1,401 | 1,420 | 1,401 | 1,420 | 4,000 |
| 2001/08/17 | 1,406 | 1,406 | 1,400 | 1,400 | 2,500 |
| 2001/08/16 | 1,399 | 1,410 | 1,399 | 1,400 | 10,000 |
| 2001/08/15 | 1,400 | 1,400 | 1,395 | 1,400 | 4,000 |
| 2001/08/14 | 1,395 | 1,400 | 1,395 | 1,395 | 7,000 |
| 2001/08/13 | 1,396 | 1,399 | 1,395 | 1,395 | 2,500 |
| 2001/08/10 | 1,400 | 1,400 | 1,385 | 1,385 | 12,000 |
| 2001/08/09 | 1,396 | 1,396 | 1,396 | 1,396 | 500 |
| 2001/08/08 | 1,399 | 1,400 | 1,390 | 1,400 | 5,500 |
| 2001/08/07 | 1,400 | 1,400 | 1,399 | 1,399 | 3,500 |
| 2001/08/06 | 1,404 | 1,404 | 1,399 | 1,400 | 3,500 |
| 2001/08/03 | 1,408 | 1,408 | 1,395 | 1,405 | 4,500 |
| 2001/08/02 | 1,400 | 1,400 | 1,394 | 1,400 | 5,000 |
| 2001/08/01 | 1,400 | 1,400 | 1,399 | 1,399 | 2,500 |
| 2001/07/31 | 1,358 | 1,398 | 1,358 | 1,397 | 3,000 |
| 2001/07/30 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 |
| 2001/07/27 | 1,350 | 1,360 | 1,350 | 1,355 | 8,500 |
| 2001/07/26 | 1,380 | 1,380 | 1,355 | 1,355 | 15,500 |
| 2001/07/25 | 1,381 | 1,381 | 1,380 | 1,380 | 6,500 |
| 2001/07/24 | 1,391 | 1,400 | 1,380 | 1,380 | 5,000 |
| 2001/07/23 | 1,420 | 1,420 | 1,400 | 1,405 | 48,500 |
| 2001/07/19 | 1,412 | 1,439 | 1,407 | 1,420 | 9,000 |
| 2001/07/18 | 1,449 | 1,449 | 1,415 | 1,415 | 9,500 |
| 2001/07/17 | 1,429 | 1,450 | 1,418 | 1,450 | 17,500 |
| 2001/07/16 | 1,420 | 1,430 | 1,405 | 1,430 | 11,000 |
| 2001/07/13 | 1,415 | 1,418 | 1,405 | 1,405 | 6,500 |
| 2001/07/12 | 1,401 | 1,411 | 1,400 | 1,411 | 5,500 |
| 2001/07/11 | 1,404 | 1,420 | 1,400 | 1,400 | 14,000 |
| 2001/07/10 | 1,401 | 1,419 | 1,401 | 1,410 | 2,500 |
| 2001/07/09 | 1,406 | 1,410 | 1,400 | 1,401 | 9,000 |
| 2001/07/06 | 1,400 | 1,414 | 1,400 | 1,402 | 4,500 |
| 2001/07/05 | 1,418 | 1,418 | 1,389 | 1,407 | 13,500 |
| 2001/07/04 | 1,409 | 1,409 | 1,400 | 1,400 | 11,000 |
| 2001/07/03 | 1,390 | 1,400 | 1,390 | 1,400 | 17,000 |
| 2001/07/02 | 1,390 | 1,390 | 1,385 | 1,390 | 8,000 |
| 2001/06/29 | 1,380 | 1,384 | 1,370 | 1,370 | 6,000 |
| 2001/06/28 | 1,390 | 1,390 | 1,350 | 1,350 | 12,500 |
| 2001/06/27 | 1,367 | 1,400 | 1,367 | 1,390 | 17,500 |
| 2001/06/26 | 1,340 | 1,380 | 1,340 | 1,369 | 11,000 |
| 2001/06/25 | 1,345 | 1,345 | 1,340 | 1,340 | 6,500 |
| 2001/06/22 | 1,368 | 1,370 | 1,333 | 1,345 | 7,500 |
| 2001/06/21 | 1,350 | 1,370 | 1,350 | 1,368 | 29,500 |
| 2001/06/20 | 1,325 | 1,325 | 1,325 | 1,325 | 1,500 |
| 2001/06/19 | 1,329 | 1,340 | 1,315 | 1,330 | 7,500 |
| 2001/06/18 | 1,345 | 1,345 | 1,330 | 1,330 | 6,500 |
| 2001/06/15 | 1,344 | 1,344 | 1,339 | 1,344 | 4,000 |
| 2001/06/14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2001/06/13 | 1,315 | 1,315 | 1,315 | 1,315 | 500 |
| 2001/06/12 | 1,330 | 1,330 | 1,315 | 1,315 | 5,000 |
| 2001/06/11 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2001/06/08 | 1,319 | 1,320 | 1,315 | 1,320 | 3,000 |
| 2001/06/07 | 1,330 | 1,345 | 1,330 | 1,330 | 4,000 |
| 2001/06/06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 |
| 2001/06/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2001/06/04 | 1,333 | 1,333 | 1,333 | 1,333 | 500 |
| 2001/06/01 | 1,319 | 1,321 | 1,311 | 1,311 | 2,500 |
| 2001/05/31 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 2001/05/30 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 |
| 2001/05/29 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2001/05/28 | 1,345 | 1,345 | 1,320 | 1,320 | 3,500 |
| 2001/05/25 | 1,320 | 1,330 | 1,320 | 1,330 | 5,500 |
| 2001/05/24 | 1,320 | 1,330 | 1,320 | 1,320 | 8,000 |
| 2001/05/23 | 1,330 | 1,330 | 1,320 | 1,320 | 4,500 |
| 2001/05/22 | 1,324 | 1,350 | 1,324 | 1,348 | 17,000 |
| 2001/05/21 | 1,320 | 1,329 | 1,320 | 1,324 | 20,500 |
| 2001/05/18 | 1,312 | 1,315 | 1,310 | 1,310 | 3,000 |
| 2001/05/17 | 1,321 | 1,321 | 1,310 | 1,310 | 7,000 |
| 2001/05/16 | 1,315 | 1,321 | 1,305 | 1,321 | 24,000 |
| 2001/05/15 | 1,308 | 1,308 | 1,308 | 1,308 | 5,500 |
| 2001/05/14 | 1,310 | 1,310 | 1,309 | 1,309 | 2,500 |
| 2001/05/11 | 1,300 | 1,320 | 1,300 | 1,310 | 5,000 |
| 2001/05/10 | 1,307 | 1,307 | 1,296 | 1,300 | 14,000 |
| 2001/05/09 | 1,300 | 1,314 | 1,295 | 1,309 | 12,500 |
| 2001/05/08 | 1,300 | 1,300 | 1,295 | 1,300 | 8,000 |
| 2001/05/07 | 1,300 | 1,300 | 1,295 | 1,295 | 8,000 |
| 2001/05/02 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2001/05/01 | 1,290 | 1,293 | 1,290 | 1,293 | 4,500 |
| 2001/04/27 | 1,291 | 1,291 | 1,291 | 1,291 | 2,000 |
| 2001/04/26 | 1,295 | 1,300 | 1,286 | 1,290 | 4,500 |
| 2001/04/25 | 1,289 | 1,290 | 1,285 | 1,290 | 5,500 |
| 2001/04/24 | 1,295 | 1,295 | 1,295 | 1,295 | 3,000 |
| 2001/04/23 | 1,300 | 1,300 | 1,280 | 1,300 | 13,500 |
| 2001/04/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 |
| 2001/04/19 | 1,285 | 1,285 | 1,275 | 1,275 | 5,500 |
| 2001/04/18 | 1,280 | 1,280 | 1,280 | 1,280 | 5,500 |
| 2001/04/17 | 1,298 | 1,298 | 1,280 | 1,280 | 5,000 |
| 2001/04/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2001/04/13 | 1,273 | 1,300 | 1,273 | 1,290 | 3,500 |
| 2001/04/12 | 1,254 | 1,273 | 1,253 | 1,273 | 2,000 |
| 2001/04/11 | 1,278 | 1,300 | 1,278 | 1,300 | 1,500 |
| 2001/04/10 | 1,238 | 1,278 | 1,238 | 1,278 | 5,000 |
| 2001/04/09 | 1,251 | 1,251 | 1,237 | 1,237 | 1,500 |
| 2001/04/06 | 1,252 | 1,252 | 1,250 | 1,250 | 2,500 |
| 2001/04/05 | 1,279 | 1,280 | 1,250 | 1,250 | 3,500 |
| 2001/04/04 | 1,220 | 1,270 | 1,220 | 1,270 | 12,500 |
| 2001/04/03 | 1,280 | 1,280 | 1,260 | 1,280 | 3,500 |
| 2001/04/02 | 1,319 | 1,319 | 1,300 | 1,300 | 12,000 |
| 2001/03/30 | 1,301 | 1,320 | 1,300 | 1,320 | 2,000 |
| 2001/03/29 | 1,330 | 1,330 | 1,320 | 1,320 | 8,000 |
| 2001/03/28 | 1,370 | 1,370 | 1,315 | 1,315 | 12,000 |
| 2001/03/27 | 1,370 | 1,370 | 1,305 | 1,350 | 25,000 |
| 2001/03/26 | 1,389 | 1,415 | 1,379 | 1,402 | 44,000 |
| 2001/03/23 | 1,350 | 1,365 | 1,350 | 1,365 | 23,500 |
| 2001/03/22 | 1,349 | 1,360 | 1,340 | 1,350 | 13,000 |
| 2001/03/21 | 1,347 | 1,369 | 1,309 | 1,365 | 17,000 |
| 2001/03/19 | 1,280 | 1,295 | 1,280 | 1,287 | 4,500 |
| 2001/03/16 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 2001/03/15 | 1,280 | 1,280 | 1,260 | 1,280 | 5,000 |
| 2001/03/14 | 1,289 | 1,289 | 1,260 | 1,260 | 12,000 |
| 2001/03/13 | 1,280 | 1,280 | 1,263 | 1,263 | 4,000 |
| 2001/03/12 | 1,274 | 1,274 | 1,261 | 1,274 | 4,000 |
| 2001/03/09 | 1,270 | 1,280 | 1,251 | 1,280 | 5,000 |
| 2001/03/08 | 1,260 | 1,260 | 1,250 | 1,260 | 9,500 |
| 2001/03/07 | 1,256 | 1,260 | 1,256 | 1,260 | 6,500 |
| 2001/03/06 | 1,249 | 1,260 | 1,249 | 1,255 | 5,000 |
| 2001/03/05 | 1,260 | 1,260 | 1,240 | 1,249 | 2,500 |
| 2001/03/02 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
| 2001/03/01 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 |
| 2001/02/28 | 1,250 | 1,255 | 1,250 | 1,250 | 4,000 |
| 2001/02/27 | 1,250 | 1,260 | 1,250 | 1,250 | 9,000 |
| 2001/02/26 | 1,245 | 1,250 | 1,230 | 1,250 | 4,500 |
| 2001/02/23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,500 |
| 2001/02/22 | 1,230 | 1,230 | 1,210 | 1,210 | 6,500 |
| 2001/02/21 | 1,240 | 1,240 | 1,220 | 1,230 | 12,500 |
| 2001/02/20 | 1,240 | 1,240 | 1,230 | 1,240 | 4,000 |
| 2001/02/19 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 2001/02/16 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 |
| 2001/02/15 | 1,219 | 1,220 | 1,210 | 1,210 | 3,500 |
| 2001/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2001/02/13 | 1,200 | 1,220 | 1,200 | 1,220 | 1,500 |
| 2001/02/09 | 1,190 | 1,220 | 1,190 | 1,220 | 4,500 |
| 2001/02/08 | 1,190 | 1,190 | 1,180 | 1,190 | 9,500 |
| 2001/02/07 | 1,195 | 1,195 | 1,190 | 1,190 | 8,500 |
| 2001/02/06 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 |
| 2001/02/05 | 1,210 | 1,210 | 1,180 | 1,190 | 23,000 |
| 2001/02/02 | 1,220 | 1,240 | 1,202 | 1,210 | 4,000 |
| 2001/02/01 | 1,220 | 1,220 | 1,200 | 1,220 | 6,500 |
| 2001/01/31 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2001/01/30 | 1,200 | 1,209 | 1,198 | 1,209 | 3,500 |
| 2001/01/29 | 1,200 | 1,210 | 1,199 | 1,210 | 5,500 |
| 2001/01/26 | 1,199 | 1,199 | 1,199 | 1,199 | 1,500 |
| 2001/01/25 | 1,196 | 1,200 | 1,195 | 1,200 | 8,500 |
| 2001/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/01/23 | 1,200 | 1,200 | 1,195 | 1,200 | 9,500 |
| 2001/01/22 | 1,200 | 1,200 | 1,200 | 1,200 | 12,500 |
| 2001/01/19 | 1,195 | 1,200 | 1,195 | 1,195 | 1,500 |
| 2001/01/18 | 1,200 | 1,200 | 1,190 | 1,190 | 1,500 |
| 2001/01/17 | 1,191 | 1,200 | 1,190 | 1,190 | 5,500 |
| 2001/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/01/15 | 1,199 | 1,199 | 1,190 | 1,190 | 3,000 |
| 2001/01/12 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2001/01/11 | 1,199 | 1,199 | 1,190 | 1,190 | 3,000 |
| 2001/01/10 | 1,199 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2001/01/09 | 1,200 | 1,200 | 1,190 | 1,199 | 3,000 |
| 2001/01/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 |
| 2001/01/04 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |