日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,630 1,630 1,614 1,616 9,200
2004/12/29 1,606 1,612 1,605 1,612 12,200
2004/12/28 1,600 1,607 1,598 1,602 7,200
2004/12/27 1,600 1,610 1,598 1,606 12,200
2004/12/24 1,605 1,610 1,595 1,610 18,400
2004/12/22 1,606 1,608 1,602 1,608 8,100
2004/12/21 1,601 1,608 1,600 1,606 24,300
2004/12/20 1,590 1,600 1,590 1,600 6,600
2004/12/17 1,599 1,600 1,582 1,599 14,300
2004/12/16 1,595 1,600 1,581 1,581 12,200
2004/12/15 1,615 1,615 1,595 1,596 11,400
2004/12/14 1,582 1,595 1,575 1,589 16,400
2004/12/13 1,573 1,584 1,567 1,575 5,400
2004/12/10 1,569 1,584 1,564 1,567 28,300
2004/12/09 1,576 1,582 1,570 1,570 7,700
2004/12/08 1,585 1,585 1,576 1,576 4,600
2004/12/07 1,572 1,581 1,572 1,572 8,300
2004/12/06 1,600 1,600 1,575 1,575 5,300
2004/12/03 1,575 1,580 1,570 1,571 5,900
2004/12/02 1,555 1,575 1,555 1,575 8,800
2004/12/01 1,560 1,573 1,551 1,551 16,100
2004/11/30 1,574 1,574 1,560 1,560 8,600
2004/11/29 1,561 1,575 1,560 1,567 6,500
2004/11/26 1,575 1,575 1,560 1,560 6,900
2004/11/25 1,567 1,578 1,555 1,559 21,200
2004/11/24 1,566 1,578 1,565 1,565 12,200
2004/11/22 1,599 1,599 1,560 1,565 23,500
2004/11/19 1,599 1,629 1,579 1,598 12,300
2004/11/18 1,580 1,580 1,569 1,574 5,900
2004/11/17 1,565 1,576 1,559 1,568 10,900
2004/11/16 1,570 1,575 1,555 1,565 9,200
2004/11/15 1,560 1,568 1,552 1,567 14,400
2004/11/12 1,556 1,557 1,550 1,554 8,200
2004/11/11 1,560 1,560 1,549 1,550 10,500
2004/11/10 1,550 1,560 1,547 1,550 14,800
2004/11/09 1,559 1,559 1,550 1,558 4,100
2004/11/08 1,559 1,560 1,544 1,552 7,700
2004/11/05 1,568 1,568 1,550 1,558 13,100
2004/11/04 1,543 1,570 1,543 1,555 7,900
2004/11/02 1,543 1,562 1,532 1,540 14,100
2004/11/01 1,540 1,550 1,535 1,546 3,700
2004/10/29 1,531 1,545 1,530 1,543 7,400
2004/10/28 1,534 1,544 1,530 1,537 7,800
2004/10/27 1,532 1,545 1,530 1,530 10,700
2004/10/26 1,531 1,550 1,530 1,532 4,200
2004/10/25 1,532 1,549 1,530 1,530 9,200
2004/10/22 1,534 1,550 1,532 1,535 9,600
2004/10/21 1,553 1,556 1,534 1,534 17,100
2004/10/20 1,535 1,546 1,532 1,545 12,700
2004/10/19 1,538 1,550 1,532 1,533 8,500
2004/10/18 1,567 1,567 1,530 1,536 6,800
2004/10/15 1,551 1,551 1,537 1,537 21,900
2004/10/14 1,555 1,561 1,551 1,552 16,500
2004/10/13 1,562 1,568 1,557 1,557 16,700
2004/10/12 1,570 1,571 1,561 1,561 11,200
2004/10/08 1,571 1,574 1,560 1,570 8,700
2004/10/07 1,579 1,579 1,569 1,573 7,500
2004/10/06 1,570 1,581 1,561 1,579 10,700
2004/10/05 1,569 1,578 1,565 1,568 18,400
2004/10/04 1,564 1,578 1,564 1,571 20,200
2004/10/01 1,556 1,561 1,551 1,556 18,400
2004/09/30 1,567 1,567 1,551 1,555 26,800
2004/09/29 1,570 1,579 1,566 1,567 24,200
2004/09/28 1,573 1,583 1,560 1,568 32,100
2004/09/27 1,565 1,578 1,555 1,565 111,000
2004/09/24 1,638 1,638 1,627 1,635 172,900
2004/09/22 1,640 1,642 1,637 1,642 39,400
2004/09/21 1,645 1,648 1,640 1,640 42,800
2004/09/17 1,648 1,648 1,638 1,644 26,700
2004/09/16 1,644 1,658 1,641 1,644 36,200
2004/09/15 1,640 1,644 1,635 1,636 21,200
2004/09/14 1,640 1,649 1,636 1,639 18,500
2004/09/13 1,630 1,638 1,628 1,638 15,700
2004/09/10 1,630 1,633 1,623 1,626 46,800
2004/09/09 1,629 1,644 1,625 1,633 29,200
2004/09/08 1,635 1,640 1,623 1,630 21,600
2004/09/07 1,631 1,639 1,627 1,630 16,300
2004/09/06 1,606 1,630 1,606 1,630 27,200
2004/09/03 1,610 1,615 1,600 1,606 23,800
2004/09/02 1,600 1,610 1,597 1,600 19,400
2004/09/01 1,599 1,600 1,586 1,596 16,000
2004/08/31 1,579 1,594 1,579 1,585 14,900
2004/08/30 1,570 1,585 1,569 1,585 14,200
2004/08/27 1,573 1,574 1,561 1,569 22,200
2004/08/26 1,571 1,574 1,563 1,572 11,800
2004/08/25 1,570 1,574 1,561 1,570 12,900
2004/08/24 1,573 1,580 1,572 1,572 13,000
2004/08/23 1,564 1,585 1,550 1,584 20,900
2004/08/20 1,541 1,553 1,541 1,553 9,800
2004/08/19 1,541 1,551 1,541 1,550 7,800
2004/08/18 1,539 1,544 1,531 1,544 10,100
2004/08/17 1,529 1,539 1,527 1,530 5,500
2004/08/16 1,538 1,538 1,525 1,525 13,000
2004/08/13 1,535 1,545 1,525 1,530 16,000
2004/08/12 1,529 1,548 1,529 1,535 12,400
2004/08/11 1,519 1,534 1,519 1,534 8,300
2004/08/10 1,526 1,533 1,508 1,525 58,700
2004/08/09 1,529 1,534 1,524 1,532 7,500
2004/08/06 1,526 1,526 1,520 1,524 17,800
2004/08/05 1,524 1,530 1,515 1,522 6,500
2004/08/04 1,524 1,524 1,512 1,515 13,100
2004/08/03 1,525 1,529 1,515 1,519 11,800
2004/08/02 1,528 1,529 1,522 1,528 9,300
2004/07/30 1,518 1,528 1,515 1,524 12,100
2004/07/29 1,518 1,518 1,513 1,515 11,200
2004/07/28 1,533 1,533 1,518 1,519 8,200
2004/07/27 1,530 1,532 1,519 1,519 11,300
2004/07/26 1,527 1,527 1,520 1,521 9,700
2004/07/23 1,520 1,531 1,515 1,523 22,200
2004/07/22 1,529 1,535 1,520 1,521 12,400
2004/07/21 1,538 1,540 1,521 1,539 14,300
2004/07/20 1,530 1,534 1,520 1,533 12,000
2004/07/16 1,529 1,537 1,525 1,530 16,800
2004/07/15 1,527 1,527 1,515 1,525 11,400
2004/07/14 1,515 1,520 1,510 1,510 10,900
2004/07/13 1,514 1,520 1,514 1,515 7,400
2004/07/12 1,517 1,528 1,514 1,515 7,300
2004/07/09 1,511 1,517 1,511 1,516 9,400
2004/07/08 1,516 1,520 1,510 1,510 8,300
2004/07/07 1,528 1,528 1,512 1,516 20,900
2004/07/06 1,530 1,530 1,509 1,509 8,700
2004/07/05 1,530 1,530 1,523 1,523 12,400
2004/07/02 1,529 1,530 1,520 1,525 8,100
2004/07/01 1,520 1,529 1,512 1,520 10,600
2004/06/30 1,510 1,519 1,510 1,513 5,800
2004/06/29 1,518 1,519 1,508 1,519 6,400
2004/06/28 1,520 1,520 1,512 1,520 13,000
2004/06/25 1,508 1,518 1,505 1,508 10,700
2004/06/24 1,515 1,515 1,508 1,508 6,300
2004/06/23 1,505 1,510 1,495 1,498 9,400
2004/06/22 1,501 1,511 1,494 1,502 16,000
2004/06/21 1,500 1,536 1,500 1,505 36,200
2004/06/18 1,491 1,497 1,491 1,494 9,500
2004/06/17 1,500 1,500 1,493 1,497 5,000
2004/06/16 1,499 1,500 1,490 1,498 10,800
2004/06/15 1,500 1,500 1,490 1,490 9,300
2004/06/14 1,495 1,500 1,488 1,497 13,100
2004/06/11 1,482 1,493 1,480 1,485 39,700
2004/06/10 1,481 1,493 1,481 1,493 4,100
2004/06/09 1,491 1,497 1,481 1,489 7,700
2004/06/08 1,489 1,489 1,477 1,489 9,600
2004/06/07 1,489 1,489 1,473 1,486 12,800
2004/06/04 1,489 1,489 1,473 1,485 4,800
2004/06/03 1,485 1,486 1,470 1,485 10,500
2004/06/02 1,471 1,476 1,471 1,471 3,700
2004/06/01 1,486 1,487 1,471 1,487 5,200
2004/05/31 1,489 1,490 1,480 1,486 7,100
2004/05/28 1,474 1,485 1,474 1,485 6,800
2004/05/27 1,466 1,485 1,466 1,474 16,200
2004/05/26 1,470 1,479 1,468 1,474 11,800
2004/05/25 1,461 1,467 1,455 1,465 9,600
2004/05/24 1,472 1,475 1,462 1,470 7,700
2004/05/21 1,480 1,485 1,468 1,476 17,400
2004/05/20 1,448 1,462 1,438 1,459 9,100
2004/05/19 1,434 1,452 1,434 1,452 7,100
2004/05/18 1,420 1,452 1,417 1,431 12,100
2004/05/17 1,448 1,448 1,419 1,424 19,500
2004/05/14 1,431 1,449 1,430 1,432 13,900
2004/05/13 1,450 1,450 1,430 1,433 14,800
2004/05/12 1,445 1,452 1,431 1,450 11,700
2004/05/11 1,406 1,448 1,405 1,435 9,600
2004/05/10 1,453 1,457 1,400 1,400 27,600
2004/05/07 1,456 1,458 1,452 1,452 10,500
2004/05/06 1,470 1,470 1,455 1,455 13,100
2004/04/30 1,466 1,466 1,453 1,460 18,900
2004/04/28 1,470 1,475 1,463 1,463 11,900
2004/04/27 1,462 1,467 1,460 1,467 7,300
2004/04/26 1,460 1,470 1,458 1,462 8,900
2004/04/23 1,454 1,467 1,453 1,456 7,900
2004/04/22 1,453 1,467 1,453 1,465 9,200
2004/04/21 1,460 1,466 1,451 1,453 19,600
2004/04/20 1,470 1,470 1,455 1,468 17,400
2004/04/19 1,455 1,474 1,453 1,470 12,900
2004/04/16 1,467 1,467 1,455 1,463 9,100
2004/04/15 1,466 1,473 1,451 1,451 19,800
2004/04/14 1,470 1,470 1,457 1,466 8,400
2004/04/13 1,459 1,478 1,455 1,475 20,200
2004/04/12 1,450 1,459 1,445 1,457 17,100
2004/04/09 1,449 1,449 1,439 1,445 11,200
2004/04/08 1,449 1,449 1,440 1,447 10,500
2004/04/07 1,441 1,448 1,430 1,441 11,400
2004/04/06 1,431 1,439 1,429 1,439 16,200
2004/04/05 1,451 1,451 1,431 1,432 17,500
2004/04/02 1,440 1,450 1,436 1,449 17,600
2004/04/01 1,450 1,460 1,445 1,445 12,900
2004/03/31 1,444 1,463 1,443 1,456 13,000
2004/03/30 1,437 1,447 1,432 1,444 22,900
2004/03/29 1,465 1,465 1,431 1,450 30,900
2004/03/26 1,480 1,490 1,467 1,468 80,500
2004/03/25 1,500 1,508 1,497 1,504 188,400
2004/03/24 1,500 1,505 1,497 1,500 46,600
2004/03/23 1,500 1,506 1,496 1,506 30,700
2004/03/22 1,492 1,508 1,492 1,508 37,600
2004/03/19 1,500 1,502 1,490 1,492 35,000
2004/03/18 1,500 1,509 1,496 1,500 31,600
2004/03/17 1,498 1,500 1,494 1,499 24,900
2004/03/16 1,498 1,498 1,490 1,493 15,900
2004/03/15 1,490 1,495 1,484 1,491 17,700
2004/03/12 1,480 1,493 1,480 1,483 45,700
2004/03/11 1,489 1,493 1,481 1,492 18,800
2004/03/10 1,490 1,490 1,480 1,486 27,000
2004/03/09 1,483 1,489 1,480 1,480 16,300
2004/03/08 1,480 1,492 1,479 1,483 25,200
2004/03/05 1,480 1,480 1,475 1,479 10,400
2004/03/04 1,471 1,480 1,471 1,473 16,000
2004/03/03 1,484 1,484 1,470 1,470 20,800
2004/03/02 1,485 1,485 1,472 1,472 21,200
2004/03/01 1,450 1,468 1,442 1,468 23,500
2004/02/27 1,440 1,448 1,436 1,443 15,800
2004/02/26 1,432 1,444 1,430 1,443 7,600
2004/02/25 1,444 1,444 1,425 1,431 12,100
2004/02/24 1,431 1,444 1,429 1,429 13,300
2004/02/23 1,449 1,450 1,428 1,431 27,400
2004/02/20 1,427 1,430 1,424 1,430 11,000
2004/02/19 1,421 1,425 1,415 1,420 6,200
2004/02/18 1,419 1,420 1,415 1,420 9,400
2004/02/17 1,416 1,418 1,411 1,413 9,400
2004/02/16 1,419 1,419 1,406 1,411 10,300
2004/02/13 1,404 1,408 1,402 1,405 11,000
2004/02/12 1,406 1,410 1,403 1,404 10,800
2004/02/10 1,403 1,413 1,403 1,405 5,300
2004/02/09 1,409 1,415 1,401 1,401 11,700
2004/02/06 1,400 1,406 1,400 1,401 8,600
2004/02/05 1,393 1,402 1,392 1,400 11,900
2004/02/04 1,400 1,400 1,390 1,390 11,100
2004/02/03 1,400 1,403 1,390 1,392 9,200
2004/02/02 1,400 1,404 1,398 1,403 8,400
2004/01/30 1,386 1,394 1,386 1,386 5,800
2004/01/29 1,388 1,395 1,386 1,386 11,200
2004/01/28 1,386 1,400 1,386 1,388 9,500
2004/01/27 1,387 1,400 1,386 1,387 11,900
2004/01/26 1,387 1,400 1,386 1,386 7,400
2004/01/23 1,391 1,391 1,385 1,385 13,100
2004/01/22 1,398 1,400 1,386 1,390 9,200
2004/01/21 1,380 1,405 1,377 1,379 29,800
2004/01/20 1,380 1,385 1,378 1,380 22,500
2004/01/19 1,382 1,382 1,375 1,378 12,700
2004/01/16 1,386 1,386 1,373 1,380 11,200
2004/01/15 1,387 1,387 1,375 1,375 30,300
2004/01/14 1,384 1,387 1,382 1,385 14,600
2004/01/13 1,386 1,387 1,382 1,384 8,300
2004/01/09 1,381 1,387 1,381 1,381 12,100
2004/01/08 1,386 1,390 1,380 1,380 5,200
2004/01/07 1,380 1,386 1,376 1,377 15,100
2004/01/06 1,390 1,390 1,377 1,377 13,900
2004/01/05 1,375 1,386 1,375 1,386 4,300

このページの先頭へ