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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,310 | 1,338 | 1,310 | 1,338 | 3,000 |
| 2002/12/27 | 1,315 | 1,318 | 1,300 | 1,311 | 19,500 |
| 2002/12/26 | 1,285 | 1,320 | 1,285 | 1,299 | 15,000 |
| 2002/12/25 | 1,287 | 1,291 | 1,278 | 1,285 | 53,500 |
| 2002/12/24 | 1,287 | 1,287 | 1,273 | 1,279 | 44,500 |
| 2002/12/20 | 1,271 | 1,276 | 1,271 | 1,273 | 23,500 |
| 2002/12/19 | 1,277 | 1,277 | 1,260 | 1,271 | 12,500 |
| 2002/12/18 | 1,270 | 1,280 | 1,265 | 1,275 | 18,000 |
| 2002/12/17 | 1,280 | 1,280 | 1,272 | 1,275 | 10,500 |
| 2002/12/16 | 1,284 | 1,284 | 1,275 | 1,280 | 18,000 |
| 2002/12/13 | 1,286 | 1,286 | 1,275 | 1,275 | 35,000 |
| 2002/12/12 | 1,285 | 1,287 | 1,280 | 1,287 | 17,000 |
| 2002/12/11 | 1,285 | 1,286 | 1,283 | 1,283 | 8,500 |
| 2002/12/10 | 1,279 | 1,285 | 1,273 | 1,285 | 14,000 |
| 2002/12/09 | 1,287 | 1,287 | 1,284 | 1,285 | 6,500 |
| 2002/12/06 | 1,279 | 1,279 | 1,270 | 1,273 | 15,500 |
| 2002/12/05 | 1,286 | 1,286 | 1,276 | 1,279 | 10,500 |
| 2002/12/04 | 1,285 | 1,286 | 1,276 | 1,276 | 18,000 |
| 2002/12/03 | 1,282 | 1,289 | 1,274 | 1,285 | 23,500 |
| 2002/12/02 | 1,289 | 1,289 | 1,280 | 1,281 | 16,500 |
| 2002/11/29 | 1,284 | 1,295 | 1,279 | 1,295 | 29,500 |
| 2002/11/28 | 1,286 | 1,287 | 1,275 | 1,283 | 18,500 |
| 2002/11/27 | 1,280 | 1,285 | 1,275 | 1,285 | 14,500 |
| 2002/11/26 | 1,284 | 1,284 | 1,271 | 1,284 | 17,000 |
| 2002/11/25 | 1,273 | 1,287 | 1,260 | 1,287 | 18,000 |
| 2002/11/22 | 1,261 | 1,270 | 1,261 | 1,265 | 22,000 |
| 2002/11/21 | 1,265 | 1,265 | 1,260 | 1,262 | 21,500 |
| 2002/11/20 | 1,260 | 1,263 | 1,253 | 1,263 | 28,000 |
| 2002/11/19 | 1,258 | 1,260 | 1,255 | 1,260 | 13,500 |
| 2002/11/18 | 1,269 | 1,269 | 1,255 | 1,260 | 12,500 |
| 2002/11/15 | 1,258 | 1,260 | 1,252 | 1,260 | 30,500 |
| 2002/11/14 | 1,258 | 1,261 | 1,257 | 1,258 | 24,000 |
| 2002/11/13 | 1,260 | 1,261 | 1,258 | 1,261 | 28,000 |
| 2002/11/12 | 1,260 | 1,264 | 1,257 | 1,260 | 23,500 |
| 2002/11/11 | 1,259 | 1,261 | 1,258 | 1,261 | 50,000 |
| 2002/11/08 | 1,260 | 1,263 | 1,252 | 1,259 | 20,000 |
| 2002/11/07 | 1,253 | 1,260 | 1,250 | 1,260 | 63,000 |
| 2002/11/06 | 1,264 | 1,264 | 1,250 | 1,254 | 25,500 |
| 2002/11/05 | 1,251 | 1,260 | 1,247 | 1,260 | 29,500 |
| 2002/11/01 | 1,266 | 1,267 | 1,250 | 1,250 | 37,500 |
| 2002/10/31 | 1,263 | 1,272 | 1,261 | 1,262 | 62,500 |
| 2002/10/30 | 1,265 | 1,266 | 1,261 | 1,263 | 112,500 |
| 2002/10/29 | 1,290 | 1,294 | 1,267 | 1,267 | 155,500 |
| 2002/10/28 | 1,301 | 1,309 | 1,290 | 1,300 | 60,000 |
| 2002/10/25 | 1,303 | 1,315 | 1,302 | 1,302 | 45,000 |
| 2002/10/24 | 1,312 | 1,313 | 1,301 | 1,305 | 65,000 |
| 2002/10/23 | 1,332 | 1,332 | 1,312 | 1,312 | 24,000 |
| 2002/10/22 | 1,340 | 1,350 | 1,331 | 1,331 | 8,000 |
| 2002/10/21 | 1,354 | 1,354 | 1,331 | 1,340 | 15,500 |
| 2002/10/18 | 1,335 | 1,340 | 1,332 | 1,332 | 21,500 |
| 2002/10/17 | 1,336 | 1,350 | 1,335 | 1,335 | 15,000 |
| 2002/10/16 | 1,350 | 1,351 | 1,330 | 1,339 | 37,500 |
| 2002/10/15 | 1,355 | 1,355 | 1,330 | 1,330 | 52,500 |
| 2002/10/11 | 1,385 | 1,395 | 1,383 | 1,395 | 8,000 |
| 2002/10/10 | 1,388 | 1,388 | 1,382 | 1,384 | 8,000 |
| 2002/10/09 | 1,394 | 1,394 | 1,388 | 1,388 | 3,500 |
| 2002/10/08 | 1,395 | 1,396 | 1,382 | 1,388 | 19,500 |
| 2002/10/07 | 1,395 | 1,400 | 1,395 | 1,395 | 6,500 |
| 2002/10/04 | 1,400 | 1,420 | 1,400 | 1,407 | 26,500 |
| 2002/10/03 | 1,405 | 1,411 | 1,403 | 1,405 | 17,000 |
| 2002/10/02 | 1,407 | 1,407 | 1,400 | 1,405 | 17,500 |
| 2002/10/01 | 1,412 | 1,413 | 1,408 | 1,409 | 8,500 |
| 2002/09/30 | 1,420 | 1,428 | 1,413 | 1,416 | 13,000 |
| 2002/09/27 | 1,415 | 1,424 | 1,415 | 1,420 | 261,500 |
| 2002/09/26 | 1,412 | 1,422 | 1,412 | 1,422 | 22,500 |
| 2002/09/25 | 1,409 | 1,430 | 1,409 | 1,413 | 36,500 |
| 2002/09/24 | 1,429 | 1,447 | 1,415 | 1,447 | 83,000 |
| 2002/09/20 | 1,455 | 1,456 | 1,446 | 1,453 | 55,500 |
| 2002/09/19 | 1,437 | 1,445 | 1,431 | 1,445 | 28,000 |
| 2002/09/18 | 1,424 | 1,435 | 1,420 | 1,428 | 27,000 |
| 2002/09/17 | 1,411 | 1,439 | 1,411 | 1,438 | 40,000 |
| 2002/09/13 | 1,405 | 1,408 | 1,403 | 1,408 | 39,000 |
| 2002/09/12 | 1,407 | 1,407 | 1,405 | 1,405 | 4,000 |
| 2002/09/11 | 1,403 | 1,406 | 1,402 | 1,402 | 9,500 |
| 2002/09/10 | 1,407 | 1,409 | 1,400 | 1,403 | 27,000 |
| 2002/09/09 | 1,406 | 1,408 | 1,404 | 1,406 | 8,000 |
| 2002/09/06 | 1,396 | 1,407 | 1,391 | 1,401 | 10,000 |
| 2002/09/05 | 1,397 | 1,398 | 1,393 | 1,395 | 13,500 |
| 2002/09/04 | 1,390 | 1,398 | 1,386 | 1,398 | 18,500 |
| 2002/09/03 | 1,404 | 1,404 | 1,391 | 1,391 | 14,500 |
| 2002/09/02 | 1,406 | 1,406 | 1,398 | 1,398 | 8,500 |
| 2002/08/30 | 1,393 | 1,407 | 1,393 | 1,407 | 18,500 |
| 2002/08/29 | 1,397 | 1,404 | 1,392 | 1,392 | 19,000 |
| 2002/08/28 | 1,408 | 1,409 | 1,395 | 1,404 | 24,000 |
| 2002/08/27 | 1,406 | 1,408 | 1,404 | 1,408 | 15,500 |
| 2002/08/26 | 1,411 | 1,415 | 1,405 | 1,406 | 23,000 |
| 2002/08/23 | 1,406 | 1,407 | 1,402 | 1,404 | 12,500 |
| 2002/08/22 | 1,406 | 1,406 | 1,398 | 1,402 | 21,000 |
| 2002/08/21 | 1,409 | 1,409 | 1,400 | 1,400 | 20,500 |
| 2002/08/20 | 1,400 | 1,403 | 1,399 | 1,401 | 12,500 |
| 2002/08/19 | 1,401 | 1,405 | 1,395 | 1,398 | 13,500 |
| 2002/08/16 | 1,405 | 1,405 | 1,396 | 1,397 | 10,000 |
| 2002/08/15 | 1,400 | 1,405 | 1,396 | 1,405 | 11,000 |
| 2002/08/14 | 1,404 | 1,404 | 1,392 | 1,399 | 8,000 |
| 2002/08/13 | 1,386 | 1,394 | 1,386 | 1,394 | 5,500 |
| 2002/08/12 | 1,391 | 1,391 | 1,385 | 1,385 | 8,500 |
| 2002/08/09 | 1,390 | 1,398 | 1,385 | 1,391 | 21,000 |
| 2002/08/08 | 1,371 | 1,384 | 1,371 | 1,382 | 10,000 |
| 2002/08/07 | 1,383 | 1,385 | 1,372 | 1,379 | 15,000 |
| 2002/08/06 | 1,380 | 1,380 | 1,370 | 1,370 | 26,500 |
| 2002/08/05 | 1,394 | 1,394 | 1,380 | 1,380 | 26,500 |
| 2002/08/02 | 1,396 | 1,399 | 1,382 | 1,385 | 18,000 |
| 2002/08/01 | 1,399 | 1,399 | 1,390 | 1,398 | 7,500 |
| 2002/07/31 | 1,401 | 1,403 | 1,390 | 1,396 | 9,500 |
| 2002/07/30 | 1,383 | 1,400 | 1,383 | 1,400 | 13,000 |
| 2002/07/29 | 1,390 | 1,390 | 1,381 | 1,382 | 9,000 |
| 2002/07/26 | 1,391 | 1,394 | 1,385 | 1,385 | 17,500 |
| 2002/07/25 | 1,390 | 1,399 | 1,390 | 1,392 | 8,000 |
| 2002/07/24 | 1,409 | 1,409 | 1,381 | 1,381 | 11,000 |
| 2002/07/23 | 1,396 | 1,409 | 1,390 | 1,409 | 12,500 |
| 2002/07/22 | 1,420 | 1,420 | 1,396 | 1,401 | 17,500 |
| 2002/07/19 | 1,400 | 1,414 | 1,400 | 1,400 | 10,500 |
| 2002/07/18 | 1,395 | 1,420 | 1,391 | 1,420 | 32,000 |
| 2002/07/17 | 1,398 | 1,398 | 1,380 | 1,395 | 13,500 |
| 2002/07/16 | 1,399 | 1,399 | 1,375 | 1,381 | 49,500 |
| 2002/07/15 | 1,398 | 1,409 | 1,392 | 1,392 | 24,500 |
| 2002/07/12 | 1,405 | 1,410 | 1,398 | 1,398 | 15,500 |
| 2002/07/11 | 1,415 | 1,415 | 1,400 | 1,400 | 17,000 |
| 2002/07/10 | 1,413 | 1,420 | 1,401 | 1,401 | 21,000 |
| 2002/07/09 | 1,415 | 1,417 | 1,410 | 1,417 | 9,500 |
| 2002/07/08 | 1,409 | 1,412 | 1,400 | 1,408 | 11,000 |
| 2002/07/05 | 1,406 | 1,410 | 1,405 | 1,409 | 10,500 |
| 2002/07/04 | 1,419 | 1,419 | 1,406 | 1,406 | 18,500 |
| 2002/07/03 | 1,405 | 1,413 | 1,405 | 1,411 | 28,000 |
| 2002/07/02 | 1,402 | 1,408 | 1,400 | 1,406 | 8,000 |
| 2002/07/01 | 1,418 | 1,418 | 1,403 | 1,403 | 9,000 |
| 2002/06/28 | 1,388 | 1,398 | 1,388 | 1,398 | 11,000 |
| 2002/06/27 | 1,390 | 1,400 | 1,387 | 1,387 | 10,500 |
| 2002/06/26 | 1,400 | 1,401 | 1,390 | 1,390 | 9,000 |
| 2002/06/25 | 1,408 | 1,408 | 1,401 | 1,402 | 4,000 |
| 2002/06/24 | 1,408 | 1,420 | 1,397 | 1,411 | 5,500 |
| 2002/06/21 | 1,417 | 1,417 | 1,391 | 1,391 | 14,500 |
| 2002/06/20 | 1,390 | 1,399 | 1,387 | 1,391 | 10,500 |
| 2002/06/19 | 1,398 | 1,398 | 1,387 | 1,390 | 7,000 |
| 2002/06/18 | 1,383 | 1,399 | 1,383 | 1,398 | 6,000 |
| 2002/06/17 | 1,421 | 1,421 | 1,381 | 1,383 | 14,500 |
| 2002/06/14 | 1,380 | 1,406 | 1,380 | 1,402 | 56,000 |
| 2002/06/13 | 1,405 | 1,405 | 1,400 | 1,403 | 8,500 |
| 2002/06/12 | 1,410 | 1,410 | 1,400 | 1,400 | 14,500 |
| 2002/06/11 | 1,411 | 1,414 | 1,410 | 1,411 | 10,500 |
| 2002/06/10 | 1,401 | 1,409 | 1,400 | 1,405 | 14,000 |
| 2002/06/07 | 1,426 | 1,426 | 1,404 | 1,404 | 5,500 |
| 2002/06/06 | 1,433 | 1,433 | 1,401 | 1,401 | 12,500 |
| 2002/06/05 | 1,419 | 1,420 | 1,412 | 1,413 | 6,500 |
| 2002/06/04 | 1,430 | 1,430 | 1,410 | 1,421 | 15,500 |
| 2002/06/03 | 1,434 | 1,434 | 1,421 | 1,423 | 7,500 |
| 2002/05/31 | 1,431 | 1,431 | 1,421 | 1,421 | 6,500 |
| 2002/05/30 | 1,431 | 1,431 | 1,419 | 1,421 | 12,000 |
| 2002/05/29 | 1,439 | 1,439 | 1,430 | 1,432 | 6,000 |
| 2002/05/28 | 1,430 | 1,435 | 1,429 | 1,433 | 7,500 |
| 2002/05/27 | 1,440 | 1,440 | 1,410 | 1,410 | 23,000 |
| 2002/05/24 | 1,440 | 1,440 | 1,428 | 1,433 | 5,000 |
| 2002/05/23 | 1,439 | 1,439 | 1,428 | 1,430 | 10,000 |
| 2002/05/22 | 1,434 | 1,434 | 1,426 | 1,428 | 11,500 |
| 2002/05/21 | 1,438 | 1,438 | 1,423 | 1,435 | 17,000 |
| 2002/05/20 | 1,420 | 1,423 | 1,420 | 1,423 | 8,500 |
| 2002/05/17 | 1,425 | 1,425 | 1,416 | 1,416 | 5,000 |
| 2002/05/16 | 1,417 | 1,424 | 1,405 | 1,424 | 12,500 |
| 2002/05/15 | 1,400 | 1,412 | 1,397 | 1,397 | 13,000 |
| 2002/05/14 | 1,402 | 1,411 | 1,400 | 1,406 | 10,000 |
| 2002/05/13 | 1,400 | 1,405 | 1,400 | 1,400 | 6,000 |
| 2002/05/10 | 1,399 | 1,409 | 1,395 | 1,409 | 9,500 |
| 2002/05/09 | 1,400 | 1,404 | 1,399 | 1,399 | 3,500 |
| 2002/05/08 | 1,399 | 1,411 | 1,399 | 1,404 | 12,000 |
| 2002/05/07 | 1,396 | 1,399 | 1,387 | 1,399 | 4,000 |
| 2002/05/02 | 1,405 | 1,405 | 1,396 | 1,396 | 8,000 |
| 2002/05/01 | 1,400 | 1,415 | 1,399 | 1,415 | 9,500 |
| 2002/04/30 | 1,396 | 1,396 | 1,390 | 1,392 | 6,500 |
| 2002/04/26 | 1,400 | 1,400 | 1,391 | 1,397 | 7,500 |
| 2002/04/25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 2002/04/24 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 |
| 2002/04/23 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 |
| 2002/04/22 | 1,419 | 1,419 | 1,405 | 1,411 | 13,500 |
| 2002/04/19 | 1,390 | 1,400 | 1,390 | 1,392 | 9,000 |
| 2002/04/18 | 1,402 | 1,405 | 1,395 | 1,395 | 9,500 |
| 2002/04/17 | 1,416 | 1,417 | 1,400 | 1,400 | 8,500 |
| 2002/04/16 | 1,413 | 1,419 | 1,409 | 1,417 | 9,000 |
| 2002/04/15 | 1,411 | 1,411 | 1,387 | 1,408 | 4,500 |
| 2002/04/12 | 1,380 | 1,399 | 1,380 | 1,399 | 5,000 |
| 2002/04/11 | 1,391 | 1,394 | 1,389 | 1,389 | 4,000 |
| 2002/04/10 | 1,399 | 1,399 | 1,380 | 1,390 | 17,500 |
| 2002/04/09 | 1,401 | 1,410 | 1,400 | 1,400 | 5,000 |
| 2002/04/08 | 1,401 | 1,412 | 1,400 | 1,400 | 6,000 |
| 2002/04/05 | 1,406 | 1,406 | 1,388 | 1,400 | 3,000 |
| 2002/04/04 | 1,399 | 1,419 | 1,386 | 1,386 | 10,500 |
| 2002/04/03 | 1,402 | 1,410 | 1,399 | 1,399 | 12,500 |
| 2002/04/02 | 1,400 | 1,417 | 1,400 | 1,401 | 7,500 |
| 2002/04/01 | 1,408 | 1,420 | 1,383 | 1,400 | 7,000 |
| 2002/03/29 | 1,406 | 1,406 | 1,388 | 1,388 | 6,000 |
| 2002/03/28 | 1,444 | 1,444 | 1,406 | 1,406 | 8,500 |
| 2002/03/27 | 1,410 | 1,454 | 1,410 | 1,454 | 9,500 |
| 2002/03/26 | 1,430 | 1,430 | 1,411 | 1,430 | 25,000 |
| 2002/03/25 | 1,460 | 1,470 | 1,449 | 1,455 | 62,000 |
| 2002/03/22 | 1,460 | 1,460 | 1,448 | 1,455 | 43,500 |
| 2002/03/20 | 1,447 | 1,450 | 1,442 | 1,450 | 24,000 |
| 2002/03/19 | 1,441 | 1,447 | 1,441 | 1,441 | 18,500 |
| 2002/03/18 | 1,442 | 1,448 | 1,440 | 1,440 | 17,000 |
| 2002/03/15 | 1,441 | 1,442 | 1,440 | 1,442 | 14,000 |
| 2002/03/14 | 1,450 | 1,450 | 1,441 | 1,442 | 11,500 |
| 2002/03/13 | 1,456 | 1,456 | 1,440 | 1,440 | 14,000 |
| 2002/03/12 | 1,454 | 1,456 | 1,450 | 1,456 | 10,000 |
| 2002/03/11 | 1,449 | 1,457 | 1,447 | 1,453 | 18,500 |
| 2002/03/08 | 1,449 | 1,449 | 1,442 | 1,447 | 43,000 |
| 2002/03/07 | 1,450 | 1,450 | 1,436 | 1,449 | 22,000 |
| 2002/03/06 | 1,444 | 1,450 | 1,431 | 1,447 | 12,500 |
| 2002/03/05 | 1,444 | 1,445 | 1,440 | 1,445 | 18,500 |
| 2002/03/04 | 1,440 | 1,443 | 1,428 | 1,443 | 13,500 |
| 2002/03/01 | 1,445 | 1,445 | 1,405 | 1,440 | 10,500 |
| 2002/02/28 | 1,440 | 1,453 | 1,440 | 1,445 | 22,000 |
| 2002/02/27 | 1,420 | 1,440 | 1,419 | 1,440 | 15,500 |
| 2002/02/26 | 1,392 | 1,410 | 1,392 | 1,410 | 19,000 |
| 2002/02/25 | 1,390 | 1,390 | 1,377 | 1,390 | 4,000 |
| 2002/02/22 | 1,398 | 1,398 | 1,377 | 1,377 | 4,000 |
| 2002/02/21 | 1,380 | 1,389 | 1,380 | 1,389 | 12,500 |
| 2002/02/20 | 1,365 | 1,380 | 1,364 | 1,380 | 4,500 |
| 2002/02/19 | 1,363 | 1,366 | 1,363 | 1,366 | 3,500 |
| 2002/02/18 | 1,380 | 1,380 | 1,379 | 1,380 | 7,500 |
| 2002/02/15 | 1,379 | 1,379 | 1,369 | 1,379 | 4,500 |
| 2002/02/14 | 1,375 | 1,380 | 1,350 | 1,350 | 9,000 |
| 2002/02/13 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 |
| 2002/02/12 | 1,358 | 1,358 | 1,350 | 1,358 | 2,500 |
| 2002/02/08 | 1,350 | 1,354 | 1,349 | 1,350 | 13,500 |
| 2002/02/07 | 1,335 | 1,347 | 1,335 | 1,347 | 2,500 |
| 2002/02/06 | 1,331 | 1,350 | 1,331 | 1,350 | 4,000 |
| 2002/02/05 | 1,339 | 1,359 | 1,330 | 1,331 | 10,000 |
| 2002/02/04 | 1,336 | 1,337 | 1,335 | 1,335 | 4,500 |
| 2002/02/01 | 1,360 | 1,360 | 1,330 | 1,337 | 13,500 |
| 2002/01/31 | 1,345 | 1,350 | 1,340 | 1,340 | 9,500 |
| 2002/01/30 | 1,360 | 1,360 | 1,348 | 1,360 | 14,000 |
| 2002/01/29 | 1,350 | 1,360 | 1,340 | 1,340 | 23,500 |
| 2002/01/28 | 1,340 | 1,358 | 1,340 | 1,357 | 6,000 |
| 2002/01/25 | 1,339 | 1,340 | 1,330 | 1,335 | 3,500 |
| 2002/01/24 | 1,360 | 1,360 | 1,330 | 1,350 | 8,000 |
| 2002/01/23 | 1,359 | 1,359 | 1,345 | 1,347 | 6,500 |
| 2002/01/22 | 1,380 | 1,382 | 1,352 | 1,363 | 12,500 |
| 2002/01/21 | 1,380 | 1,380 | 1,333 | 1,380 | 20,500 |
| 2002/01/18 | 1,340 | 1,340 | 1,325 | 1,340 | 12,500 |
| 2002/01/17 | 1,339 | 1,340 | 1,330 | 1,339 | 5,000 |
| 2002/01/16 | 1,350 | 1,350 | 1,335 | 1,338 | 4,500 |
| 2002/01/15 | 1,330 | 1,350 | 1,330 | 1,335 | 6,000 |
| 2002/01/11 | 1,335 | 1,341 | 1,330 | 1,330 | 14,500 |
| 2002/01/10 | 1,332 | 1,352 | 1,332 | 1,336 | 6,000 |
| 2002/01/09 | 1,325 | 1,344 | 1,325 | 1,332 | 4,500 |
| 2002/01/08 | 1,369 | 1,369 | 1,345 | 1,345 | 8,000 |
| 2002/01/07 | 1,369 | 1,370 | 1,349 | 1,370 | 7,500 |
| 2002/01/04 | 1,370 | 1,370 | 1,369 | 1,369 | 1,000 |