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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,370 | 1,385 | 1,367 | 1,377 | 8,400 |
| 2003/12/29 | 1,360 | 1,370 | 1,357 | 1,370 | 9,800 |
| 2003/12/26 | 1,360 | 1,361 | 1,358 | 1,360 | 10,800 |
| 2003/12/25 | 1,355 | 1,361 | 1,355 | 1,359 | 14,200 |
| 2003/12/24 | 1,360 | 1,360 | 1,355 | 1,358 | 13,300 |
| 2003/12/22 | 1,365 | 1,365 | 1,359 | 1,360 | 27,000 |
| 2003/12/19 | 1,359 | 1,370 | 1,356 | 1,364 | 29,000 |
| 2003/12/18 | 1,360 | 1,361 | 1,356 | 1,358 | 11,500 |
| 2003/12/17 | 1,361 | 1,361 | 1,358 | 1,359 | 15,100 |
| 2003/12/16 | 1,364 | 1,364 | 1,359 | 1,359 | 20,400 |
| 2003/12/15 | 1,363 | 1,365 | 1,359 | 1,359 | 31,500 |
| 2003/12/12 | 1,369 | 1,369 | 1,358 | 1,359 | 40,600 |
| 2003/12/11 | 1,361 | 1,363 | 1,359 | 1,359 | 24,600 |
| 2003/12/10 | 1,360 | 1,362 | 1,357 | 1,357 | 13,600 |
| 2003/12/09 | 1,359 | 1,361 | 1,355 | 1,359 | 15,500 |
| 2003/12/08 | 1,360 | 1,360 | 1,355 | 1,358 | 9,400 |
| 2003/12/05 | 1,362 | 1,362 | 1,356 | 1,356 | 11,600 |
| 2003/12/04 | 1,360 | 1,361 | 1,355 | 1,355 | 8,600 |
| 2003/12/03 | 1,357 | 1,360 | 1,354 | 1,354 | 17,100 |
| 2003/12/02 | 1,360 | 1,361 | 1,353 | 1,355 | 13,000 |
| 2003/12/01 | 1,350 | 1,360 | 1,350 | 1,359 | 17,000 |
| 2003/11/28 | 1,360 | 1,360 | 1,350 | 1,354 | 11,900 |
| 2003/11/27 | 1,360 | 1,362 | 1,356 | 1,356 | 8,600 |
| 2003/11/26 | 1,355 | 1,364 | 1,355 | 1,358 | 13,800 |
| 2003/11/25 | 1,360 | 1,360 | 1,352 | 1,359 | 9,000 |
| 2003/11/21 | 1,360 | 1,361 | 1,350 | 1,357 | 21,700 |
| 2003/11/20 | 1,352 | 1,370 | 1,352 | 1,360 | 13,500 |
| 2003/11/19 | 1,360 | 1,360 | 1,349 | 1,351 | 29,900 |
| 2003/11/18 | 1,355 | 1,359 | 1,351 | 1,352 | 15,500 |
| 2003/11/17 | 1,359 | 1,360 | 1,355 | 1,355 | 13,000 |
| 2003/11/14 | 1,369 | 1,369 | 1,356 | 1,359 | 13,400 |
| 2003/11/13 | 1,356 | 1,360 | 1,354 | 1,359 | 3,300 |
| 2003/11/12 | 1,353 | 1,360 | 1,353 | 1,356 | 7,300 |
| 2003/11/11 | 1,355 | 1,360 | 1,354 | 1,357 | 14,300 |
| 2003/11/10 | 1,359 | 1,359 | 1,355 | 1,359 | 6,400 |
| 2003/11/07 | 1,353 | 1,369 | 1,353 | 1,358 | 7,400 |
| 2003/11/06 | 1,362 | 1,362 | 1,352 | 1,352 | 12,200 |
| 2003/11/05 | 1,359 | 1,368 | 1,359 | 1,361 | 7,000 |
| 2003/11/04 | 1,360 | 1,370 | 1,355 | 1,367 | 8,300 |
| 2003/10/31 | 1,357 | 1,360 | 1,352 | 1,352 | 13,400 |
| 2003/10/30 | 1,355 | 1,370 | 1,353 | 1,369 | 14,500 |
| 2003/10/29 | 1,361 | 1,383 | 1,350 | 1,352 | 19,000 |
| 2003/10/28 | 1,354 | 1,365 | 1,353 | 1,360 | 9,400 |
| 2003/10/27 | 1,353 | 1,361 | 1,352 | 1,352 | 10,200 |
| 2003/10/24 | 1,350 | 1,360 | 1,350 | 1,355 | 16,600 |
| 2003/10/23 | 1,358 | 1,365 | 1,350 | 1,350 | 23,800 |
| 2003/10/22 | 1,361 | 1,365 | 1,358 | 1,358 | 19,400 |
| 2003/10/21 | 1,369 | 1,374 | 1,360 | 1,360 | 20,200 |
| 2003/10/20 | 1,359 | 1,368 | 1,355 | 1,368 | 9,600 |
| 2003/10/17 | 1,362 | 1,370 | 1,358 | 1,361 | 28,400 |
| 2003/10/16 | 1,383 | 1,383 | 1,363 | 1,373 | 14,500 |
| 2003/10/15 | 1,364 | 1,369 | 1,362 | 1,363 | 7,900 |
| 2003/10/14 | 1,378 | 1,391 | 1,363 | 1,363 | 11,700 |
| 2003/10/10 | 1,353 | 1,361 | 1,353 | 1,360 | 19,600 |
| 2003/10/09 | 1,362 | 1,363 | 1,350 | 1,356 | 14,600 |
| 2003/10/08 | 1,367 | 1,371 | 1,362 | 1,362 | 17,700 |
| 2003/10/07 | 1,370 | 1,376 | 1,365 | 1,365 | 18,500 |
| 2003/10/06 | 1,381 | 1,387 | 1,373 | 1,373 | 23,000 |
| 2003/10/03 | 1,393 | 1,394 | 1,383 | 1,383 | 11,000 |
| 2003/10/02 | 1,381 | 1,390 | 1,380 | 1,390 | 17,100 |
| 2003/10/01 | 1,380 | 1,389 | 1,380 | 1,387 | 13,900 |
| 2003/09/30 | 1,378 | 1,389 | 1,376 | 1,387 | 8,700 |
| 2003/09/29 | 1,385 | 1,388 | 1,375 | 1,380 | 17,900 |
| 2003/09/26 | 1,389 | 1,393 | 1,385 | 1,389 | 15,000 |
| 2003/09/25 | 1,390 | 1,399 | 1,385 | 1,393 | 65,300 |
| 2003/09/24 | 1,428 | 1,435 | 1,420 | 1,435 | 156,500 |
| 2003/09/22 | 1,428 | 1,430 | 1,422 | 1,428 | 63,500 |
| 2003/09/19 | 1,419 | 1,428 | 1,417 | 1,421 | 44,900 |
| 2003/09/18 | 1,422 | 1,422 | 1,415 | 1,416 | 40,100 |
| 2003/09/17 | 1,413 | 1,420 | 1,410 | 1,415 | 22,500 |
| 2003/09/16 | 1,409 | 1,414 | 1,401 | 1,412 | 27,600 |
| 2003/09/12 | 1,408 | 1,411 | 1,400 | 1,400 | 48,400 |
| 2003/09/11 | 1,400 | 1,407 | 1,396 | 1,402 | 40,100 |
| 2003/09/10 | 1,400 | 1,410 | 1,397 | 1,400 | 33,300 |
| 2003/09/09 | 1,395 | 1,402 | 1,395 | 1,397 | 21,500 |
| 2003/09/08 | 1,398 | 1,398 | 1,390 | 1,395 | 17,800 |
| 2003/09/05 | 1,388 | 1,395 | 1,388 | 1,388 | 24,000 |
| 2003/09/04 | 1,389 | 1,389 | 1,386 | 1,387 | 12,200 |
| 2003/09/03 | 1,388 | 1,390 | 1,386 | 1,387 | 36,300 |
| 2003/09/02 | 1,389 | 1,389 | 1,386 | 1,387 | 19,800 |
| 2003/09/01 | 1,389 | 1,389 | 1,385 | 1,388 | 31,600 |
| 2003/08/29 | 1,389 | 1,389 | 1,385 | 1,385 | 7,900 |
| 2003/08/28 | 1,386 | 1,393 | 1,386 | 1,386 | 13,800 |
| 2003/08/27 | 1,388 | 1,389 | 1,385 | 1,385 | 28,400 |
| 2003/08/26 | 1,391 | 1,393 | 1,387 | 1,387 | 12,700 |
| 2003/08/25 | 1,397 | 1,398 | 1,386 | 1,390 | 12,300 |
| 2003/08/22 | 1,400 | 1,400 | 1,390 | 1,390 | 9,800 |
| 2003/08/21 | 1,398 | 1,405 | 1,395 | 1,397 | 18,800 |
| 2003/08/20 | 1,390 | 1,399 | 1,386 | 1,397 | 26,200 |
| 2003/08/19 | 1,389 | 1,389 | 1,385 | 1,389 | 18,400 |
| 2003/08/18 | 1,394 | 1,394 | 1,383 | 1,384 | 17,400 |
| 2003/08/15 | 1,382 | 1,383 | 1,381 | 1,381 | 9,600 |
| 2003/08/14 | 1,383 | 1,383 | 1,381 | 1,382 | 20,900 |
| 2003/08/13 | 1,383 | 1,383 | 1,382 | 1,382 | 9,800 |
| 2003/08/12 | 1,384 | 1,384 | 1,382 | 1,382 | 9,900 |
| 2003/08/11 | 1,384 | 1,385 | 1,383 | 1,383 | 7,800 |
| 2003/08/08 | 1,383 | 1,385 | 1,381 | 1,381 | 9,900 |
| 2003/08/07 | 1,385 | 1,385 | 1,381 | 1,385 | 8,100 |
| 2003/08/06 | 1,384 | 1,385 | 1,381 | 1,383 | 6,500 |
| 2003/08/05 | 1,383 | 1,384 | 1,381 | 1,382 | 8,000 |
| 2003/08/04 | 1,385 | 1,385 | 1,382 | 1,384 | 6,200 |
| 2003/08/01 | 1,385 | 1,385 | 1,380 | 1,382 | 13,300 |
| 2003/07/31 | 1,386 | 1,386 | 1,380 | 1,384 | 15,200 |
| 2003/07/30 | 1,377 | 1,386 | 1,377 | 1,386 | 12,400 |
| 2003/07/29 | 1,385 | 1,385 | 1,379 | 1,382 | 14,600 |
| 2003/07/28 | 1,385 | 1,385 | 1,380 | 1,381 | 14,000 |
| 2003/07/25 | 1,381 | 1,385 | 1,380 | 1,380 | 17,900 |
| 2003/07/24 | 1,386 | 1,388 | 1,381 | 1,381 | 18,400 |
| 2003/07/23 | 1,388 | 1,388 | 1,383 | 1,386 | 13,800 |
| 2003/07/22 | 1,391 | 1,391 | 1,384 | 1,388 | 18,600 |
| 2003/07/18 | 1,389 | 1,390 | 1,385 | 1,390 | 16,600 |
| 2003/07/17 | 1,387 | 1,387 | 1,382 | 1,385 | 9,000 |
| 2003/07/16 | 1,390 | 1,390 | 1,385 | 1,386 | 12,300 |
| 2003/07/15 | 1,392 | 1,392 | 1,389 | 1,389 | 14,100 |
| 2003/07/14 | 1,392 | 1,395 | 1,389 | 1,391 | 12,800 |
| 2003/07/11 | 1,397 | 1,398 | 1,392 | 1,392 | 8,900 |
| 2003/07/10 | 1,395 | 1,399 | 1,391 | 1,391 | 13,000 |
| 2003/07/09 | 1,400 | 1,400 | 1,391 | 1,394 | 15,000 |
| 2003/07/08 | 1,399 | 1,399 | 1,390 | 1,399 | 15,300 |
| 2003/07/07 | 1,381 | 1,389 | 1,380 | 1,389 | 10,100 |
| 2003/07/04 | 1,379 | 1,388 | 1,379 | 1,380 | 19,100 |
| 2003/07/03 | 1,380 | 1,383 | 1,376 | 1,376 | 24,100 |
| 2003/07/02 | 1,376 | 1,382 | 1,373 | 1,380 | 22,600 |
| 2003/07/01 | 1,372 | 1,379 | 1,372 | 1,376 | 12,000 |
| 2003/06/30 | 1,375 | 1,380 | 1,372 | 1,372 | 15,300 |
| 2003/06/27 | 1,380 | 1,380 | 1,371 | 1,379 | 12,600 |
| 2003/06/26 | 1,380 | 1,380 | 1,372 | 1,379 | 10,500 |
| 2003/06/25 | 1,375 | 1,379 | 1,375 | 1,377 | 3,900 |
| 2003/06/24 | 1,379 | 1,380 | 1,374 | 1,374 | 7,900 |
| 2003/06/23 | 1,384 | 1,384 | 1,375 | 1,376 | 22,900 |
| 2003/06/20 | 1,375 | 1,379 | 1,372 | 1,375 | 10,800 |
| 2003/06/19 | 1,376 | 1,376 | 1,369 | 1,370 | 17,100 |
| 2003/06/18 | 1,377 | 1,377 | 1,367 | 1,370 | 17,900 |
| 2003/06/17 | 1,378 | 1,379 | 1,370 | 1,371 | 12,200 |
| 2003/06/16 | 1,379 | 1,380 | 1,373 | 1,378 | 11,400 |
| 2003/06/13 | 1,380 | 1,380 | 1,367 | 1,373 | 35,600 |
| 2003/06/12 | 1,370 | 1,380 | 1,370 | 1,371 | 12,000 |
| 2003/06/11 | 1,372 | 1,380 | 1,370 | 1,370 | 16,300 |
| 2003/06/10 | 1,372 | 1,374 | 1,365 | 1,371 | 3,200 |
| 2003/06/09 | 1,378 | 1,378 | 1,362 | 1,373 | 6,900 |
| 2003/06/06 | 1,370 | 1,378 | 1,370 | 1,374 | 4,700 |
| 2003/06/05 | 1,373 | 1,377 | 1,370 | 1,375 | 6,500 |
| 2003/06/04 | 1,366 | 1,373 | 1,366 | 1,370 | 7,600 |
| 2003/06/03 | 1,366 | 1,378 | 1,366 | 1,369 | 9,400 |
| 2003/06/02 | 1,374 | 1,375 | 1,366 | 1,370 | 7,100 |
| 2003/05/30 | 1,371 | 1,374 | 1,365 | 1,370 | 5,000 |
| 2003/05/29 | 1,370 | 1,371 | 1,365 | 1,370 | 5,600 |
| 2003/05/28 | 1,369 | 1,374 | 1,362 | 1,370 | 6,500 |
| 2003/05/27 | 1,372 | 1,375 | 1,365 | 1,369 | 8,400 |
| 2003/05/26 | 1,366 | 1,372 | 1,365 | 1,366 | 7,700 |
| 2003/05/23 | 1,362 | 1,369 | 1,362 | 1,365 | 5,300 |
| 2003/05/22 | 1,369 | 1,375 | 1,360 | 1,368 | 7,600 |
| 2003/05/21 | 1,373 | 1,377 | 1,367 | 1,369 | 15,100 |
| 2003/05/20 | 1,369 | 1,370 | 1,359 | 1,369 | 8,400 |
| 2003/05/19 | 1,366 | 1,369 | 1,358 | 1,359 | 10,100 |
| 2003/05/16 | 1,371 | 1,371 | 1,365 | 1,370 | 11,100 |
| 2003/05/15 | 1,369 | 1,369 | 1,361 | 1,365 | 5,100 |
| 2003/05/14 | 1,370 | 1,370 | 1,366 | 1,367 | 5,100 |
| 2003/05/13 | 1,370 | 1,370 | 1,368 | 1,368 | 6,300 |
| 2003/05/12 | 1,366 | 1,369 | 1,363 | 1,368 | 3,100 |
| 2003/05/09 | 1,363 | 1,365 | 1,355 | 1,365 | 9,900 |
| 2003/05/08 | 1,362 | 1,369 | 1,360 | 1,363 | 6,700 |
| 2003/05/07 | 1,360 | 1,368 | 1,360 | 1,362 | 3,200 |
| 2003/05/06 | 1,360 | 1,366 | 1,359 | 1,365 | 3,800 |
| 2003/05/02 | 1,359 | 1,359 | 1,355 | 1,359 | 5,200 |
| 2003/05/01 | 1,360 | 1,360 | 1,358 | 1,359 | 4,900 |
| 2003/04/30 | 1,364 | 1,364 | 1,358 | 1,360 | 5,800 |
| 2003/04/28 | 1,360 | 1,360 | 1,352 | 1,358 | 2,100 |
| 2003/04/25 | 1,365 | 1,369 | 1,357 | 1,364 | 11,300 |
| 2003/04/24 | 1,363 | 1,370 | 1,359 | 1,364 | 4,800 |
| 2003/04/23 | 1,362 | 1,366 | 1,362 | 1,362 | 4,100 |
| 2003/04/22 | 1,369 | 1,369 | 1,351 | 1,366 | 5,900 |
| 2003/04/21 | 1,369 | 1,369 | 1,364 | 1,369 | 15,100 |
| 2003/04/18 | 1,350 | 1,355 | 1,342 | 1,355 | 5,500 |
| 2003/04/17 | 1,349 | 1,350 | 1,349 | 1,350 | 3,600 |
| 2003/04/16 | 1,367 | 1,367 | 1,349 | 1,355 | 4,100 |
| 2003/04/15 | 1,336 | 1,372 | 1,336 | 1,372 | 12,600 |
| 2003/04/14 | 1,331 | 1,340 | 1,331 | 1,337 | 11,000 |
| 2003/04/11 | 1,340 | 1,345 | 1,338 | 1,345 | 8,700 |
| 2003/04/10 | 1,349 | 1,349 | 1,340 | 1,344 | 4,900 |
| 2003/04/09 | 1,345 | 1,350 | 1,340 | 1,350 | 5,800 |
| 2003/04/08 | 1,345 | 1,352 | 1,340 | 1,350 | 9,100 |
| 2003/04/07 | 1,340 | 1,359 | 1,340 | 1,352 | 4,900 |
| 2003/04/04 | 1,358 | 1,364 | 1,340 | 1,355 | 12,000 |
| 2003/04/03 | 1,359 | 1,367 | 1,341 | 1,358 | 13,700 |
| 2003/04/02 | 1,349 | 1,359 | 1,347 | 1,358 | 19,300 |
| 2003/04/01 | 1,354 | 1,354 | 1,332 | 1,349 | 9,300 |
| 2003/03/31 | 1,357 | 1,370 | 1,350 | 1,355 | 8,900 |
| 2003/03/28 | 1,331 | 1,360 | 1,330 | 1,355 | 13,800 |
| 2003/03/27 | 1,338 | 1,354 | 1,338 | 1,344 | 12,600 |
| 2003/03/26 | 1,348 | 1,353 | 1,318 | 1,340 | 39,400 |
| 2003/03/25 | 1,387 | 1,387 | 1,379 | 1,382 | 76,100 |
| 2003/03/24 | 1,378 | 1,390 | 1,374 | 1,388 | 50,100 |
| 2003/03/20 | 1,374 | 1,379 | 1,365 | 1,374 | 28,800 |
| 2003/03/19 | 1,370 | 1,370 | 1,365 | 1,369 | 16,200 |
| 2003/03/18 | 1,363 | 1,380 | 1,363 | 1,368 | 16,200 |
| 2003/03/17 | 1,368 | 1,369 | 1,361 | 1,365 | 15,700 |
| 2003/03/14 | 1,366 | 1,373 | 1,365 | 1,366 | 42,900 |
| 2003/03/13 | 1,365 | 1,379 | 1,365 | 1,377 | 7,600 |
| 2003/03/12 | 1,368 | 1,368 | 1,360 | 1,362 | 17,800 |
| 2003/03/11 | 1,361 | 1,370 | 1,361 | 1,365 | 13,100 |
| 2003/03/10 | 1,365 | 1,368 | 1,360 | 1,360 | 14,300 |
| 2003/03/07 | 1,369 | 1,376 | 1,365 | 1,365 | 16,600 |
| 2003/03/06 | 1,378 | 1,378 | 1,375 | 1,376 | 8,600 |
| 2003/03/05 | 1,370 | 1,370 | 1,368 | 1,369 | 12,600 |
| 2003/03/04 | 1,380 | 1,380 | 1,366 | 1,369 | 23,100 |
| 2003/03/03 | 1,366 | 1,385 | 1,365 | 1,372 | 11,100 |
| 2003/02/28 | 1,365 | 1,378 | 1,365 | 1,370 | 7,100 |
| 2003/02/27 | 1,365 | 1,370 | 1,360 | 1,365 | 6,100 |
| 2003/02/26 | 1,365 | 1,375 | 1,365 | 1,366 | 5,900 |
| 2003/02/25 | 1,375 | 1,375 | 1,369 | 1,370 | 20,300 |
| 2003/02/24 | 1,380 | 1,380 | 1,370 | 1,375 | 14,000 |
| 2003/02/21 | 1,383 | 1,384 | 1,376 | 1,381 | 20,800 |
| 2003/02/20 | 1,370 | 1,375 | 1,370 | 1,370 | 17,800 |
| 2003/02/19 | 1,372 | 1,379 | 1,370 | 1,370 | 16,100 |
| 2003/02/18 | 1,368 | 1,380 | 1,366 | 1,369 | 20,000 |
| 2003/02/17 | 1,380 | 1,380 | 1,361 | 1,366 | 15,500 |
| 2003/02/14 | 1,365 | 1,369 | 1,360 | 1,360 | 20,000 |
| 2003/02/13 | 1,360 | 1,398 | 1,358 | 1,363 | 18,800 |
| 2003/02/12 | 1,350 | 1,366 | 1,349 | 1,354 | 13,300 |
| 2003/02/10 | 1,350 | 1,351 | 1,343 | 1,350 | 11,500 |
| 2003/02/07 | 1,344 | 1,350 | 1,341 | 1,346 | 6,900 |
| 2003/02/06 | 1,343 | 1,350 | 1,342 | 1,344 | 10,700 |
| 2003/02/05 | 1,348 | 1,350 | 1,333 | 1,347 | 13,200 |
| 2003/02/04 | 1,348 | 1,365 | 1,327 | 1,355 | 21,600 |
| 2003/02/03 | 1,324 | 1,327 | 1,320 | 1,327 | 16,400 |
| 2003/01/31 | 1,340 | 1,340 | 1,327 | 1,327 | 11,700 |
| 2003/01/30 | 1,332 | 1,340 | 1,330 | 1,330 | 13,600 |
| 2003/01/29 | 1,332 | 1,338 | 1,330 | 1,332 | 11,700 |
| 2003/01/28 | 1,345 | 1,345 | 1,332 | 1,335 | 9,200 |
| 2003/01/27 | 1,345 | 1,345 | 1,341 | 1,345 | 10,800 |
| 2003/01/24 | 1,336 | 1,356 | 1,336 | 1,345 | 10,200 |
| 2003/01/23 | 1,335 | 1,349 | 1,330 | 1,337 | 7,800 |
| 2003/01/22 | 1,348 | 1,348 | 1,330 | 1,335 | 9,700 |
| 2003/01/21 | 1,336 | 1,342 | 1,330 | 1,341 | 38,600 |
| 2003/01/20 | 1,331 | 1,335 | 1,325 | 1,335 | 15,300 |
| 2003/01/17 | 1,335 | 1,335 | 1,326 | 1,331 | 7,100 |
| 2003/01/16 | 1,335 | 1,335 | 1,320 | 1,325 | 14,000 |
| 2003/01/15 | 1,328 | 1,335 | 1,320 | 1,334 | 9,800 |
| 2003/01/14 | 1,317 | 1,322 | 1,316 | 1,321 | 3,300 |
| 2003/01/10 | 1,321 | 1,321 | 1,310 | 1,316 | 7,600 |
| 2003/01/09 | 1,310 | 1,326 | 1,301 | 1,326 | 9,300 |
| 2003/01/08 | 1,319 | 1,319 | 1,309 | 1,310 | 4,500 |
| 2003/01/07 | 1,328 | 1,328 | 1,305 | 1,320 | 8,900 |
| 2003/01/06 | 1,318 | 1,335 | 1,310 | 1,318 | 4,600 |