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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,275 | 2,290 | 2,210 | 2,280 | 35,900 |
| 2005/12/29 | 2,255 | 2,290 | 2,250 | 2,280 | 57,000 |
| 2005/12/28 | 2,110 | 2,275 | 2,105 | 2,245 | 133,900 |
| 2005/12/27 | 2,140 | 2,155 | 2,125 | 2,125 | 33,800 |
| 2005/12/26 | 2,115 | 2,145 | 2,110 | 2,130 | 33,800 |
| 2005/12/22 | 2,070 | 2,110 | 2,070 | 2,100 | 40,300 |
| 2005/12/21 | 2,125 | 2,130 | 2,075 | 2,075 | 65,700 |
| 2005/12/20 | 2,060 | 2,095 | 2,045 | 2,095 | 49,700 |
| 2005/12/19 | 2,020 | 2,065 | 2,005 | 2,050 | 103,500 |
| 2005/12/16 | 2,010 | 2,015 | 1,994 | 2,015 | 95,100 |
| 2005/12/15 | 1,957 | 2,000 | 1,955 | 1,990 | 72,700 |
| 2005/12/14 | 1,957 | 1,984 | 1,957 | 1,980 | 101,400 |
| 2005/12/13 | 1,978 | 1,981 | 1,952 | 1,956 | 59,700 |
| 2005/12/12 | 1,975 | 1,990 | 1,974 | 1,978 | 61,500 |
| 2005/12/09 | 1,951 | 1,990 | 1,947 | 1,974 | 153,300 |
| 2005/12/08 | 2,000 | 2,000 | 1,981 | 1,990 | 65,700 |
| 2005/12/07 | 1,970 | 2,020 | 1,964 | 1,985 | 93,000 |
| 2005/12/06 | 1,959 | 1,970 | 1,952 | 1,959 | 36,800 |
| 2005/12/05 | 1,943 | 1,958 | 1,942 | 1,958 | 58,000 |
| 2005/12/02 | 1,945 | 1,950 | 1,940 | 1,946 | 57,200 |
| 2005/12/01 | 1,934 | 1,948 | 1,933 | 1,948 | 39,200 |
| 2005/11/30 | 1,930 | 1,945 | 1,930 | 1,934 | 36,200 |
| 2005/11/29 | 1,919 | 1,944 | 1,919 | 1,942 | 39,000 |
| 2005/11/28 | 1,920 | 1,933 | 1,920 | 1,927 | 30,900 |
| 2005/11/25 | 1,910 | 1,929 | 1,910 | 1,921 | 25,800 |
| 2005/11/24 | 1,920 | 1,926 | 1,908 | 1,910 | 39,100 |
| 2005/11/22 | 1,929 | 1,934 | 1,916 | 1,927 | 33,100 |
| 2005/11/21 | 1,933 | 1,933 | 1,912 | 1,912 | 33,100 |
| 2005/11/18 | 1,929 | 1,929 | 1,915 | 1,924 | 28,300 |
| 2005/11/17 | 1,914 | 1,924 | 1,909 | 1,924 | 38,500 |
| 2005/11/16 | 1,915 | 1,917 | 1,901 | 1,914 | 39,200 |
| 2005/11/15 | 1,885 | 1,915 | 1,885 | 1,900 | 35,200 |
| 2005/11/14 | 1,900 | 1,910 | 1,880 | 1,884 | 56,100 |
| 2005/11/11 | 1,911 | 1,915 | 1,903 | 1,903 | 28,800 |
| 2005/11/10 | 1,923 | 1,929 | 1,911 | 1,919 | 33,000 |
| 2005/11/09 | 1,940 | 1,944 | 1,922 | 1,928 | 39,600 |
| 2005/11/08 | 1,945 | 1,947 | 1,936 | 1,940 | 20,600 |
| 2005/11/07 | 1,930 | 1,944 | 1,924 | 1,941 | 33,700 |
| 2005/11/04 | 1,917 | 1,924 | 1,910 | 1,921 | 41,700 |
| 2005/11/02 | 1,917 | 1,918 | 1,901 | 1,903 | 36,100 |
| 2005/11/01 | 1,900 | 1,928 | 1,900 | 1,917 | 35,200 |
| 2005/10/31 | 1,887 | 1,912 | 1,886 | 1,900 | 44,200 |
| 2005/10/28 | 1,889 | 1,889 | 1,880 | 1,884 | 26,400 |
| 2005/10/27 | 1,886 | 1,890 | 1,875 | 1,883 | 49,500 |
| 2005/10/26 | 1,878 | 1,885 | 1,878 | 1,885 | 37,700 |
| 2005/10/25 | 1,880 | 1,882 | 1,872 | 1,877 | 36,400 |
| 2005/10/24 | 1,881 | 1,884 | 1,871 | 1,875 | 20,200 |
| 2005/10/21 | 1,879 | 1,879 | 1,865 | 1,879 | 32,200 |
| 2005/10/20 | 1,865 | 1,875 | 1,859 | 1,875 | 24,300 |
| 2005/10/19 | 1,861 | 1,862 | 1,853 | 1,858 | 25,000 |
| 2005/10/18 | 1,860 | 1,864 | 1,853 | 1,854 | 24,200 |
| 2005/10/17 | 1,859 | 1,861 | 1,853 | 1,857 | 21,200 |
| 2005/10/14 | 1,854 | 1,854 | 1,845 | 1,850 | 22,300 |
| 2005/10/13 | 1,859 | 1,859 | 1,842 | 1,854 | 23,400 |
| 2005/10/12 | 1,850 | 1,855 | 1,837 | 1,854 | 51,800 |
| 2005/10/11 | 1,842 | 1,847 | 1,828 | 1,841 | 58,300 |
| 2005/10/07 | 1,833 | 1,845 | 1,832 | 1,834 | 22,900 |
| 2005/10/06 | 1,840 | 1,844 | 1,832 | 1,833 | 32,200 |
| 2005/10/05 | 1,860 | 1,861 | 1,837 | 1,840 | 52,600 |
| 2005/10/04 | 1,863 | 1,863 | 1,853 | 1,859 | 23,800 |
| 2005/10/03 | 1,853 | 1,859 | 1,843 | 1,859 | 39,700 |
| 2005/09/30 | 1,820 | 1,867 | 1,820 | 1,853 | 72,900 |
| 2005/09/29 | 1,853 | 1,853 | 1,817 | 1,835 | 89,200 |
| 2005/09/28 | 1,891 | 1,891 | 1,847 | 1,858 | 76,900 |
| 2005/09/27 | 1,900 | 1,919 | 1,872 | 1,890 | 103,500 |
| 2005/09/26 | 1,962 | 1,965 | 1,950 | 1,965 | 138,000 |
| 2005/09/22 | 1,975 | 1,980 | 1,937 | 1,966 | 122,700 |
| 2005/09/21 | 1,981 | 1,988 | 1,973 | 1,976 | 66,100 |
| 2005/09/20 | 1,960 | 1,978 | 1,959 | 1,972 | 49,200 |
| 2005/09/16 | 1,963 | 1,963 | 1,950 | 1,963 | 47,200 |
| 2005/09/15 | 1,923 | 1,950 | 1,921 | 1,946 | 44,100 |
| 2005/09/14 | 1,906 | 1,918 | 1,904 | 1,914 | 28,300 |
| 2005/09/13 | 1,903 | 1,908 | 1,900 | 1,908 | 38,200 |
| 2005/09/12 | 1,904 | 1,904 | 1,899 | 1,901 | 34,900 |
| 2005/09/09 | 1,903 | 1,903 | 1,892 | 1,899 | 70,300 |
| 2005/09/08 | 1,897 | 1,900 | 1,892 | 1,895 | 21,700 |
| 2005/09/07 | 1,898 | 1,900 | 1,895 | 1,897 | 40,800 |
| 2005/09/06 | 1,900 | 1,901 | 1,896 | 1,896 | 32,400 |
| 2005/09/05 | 1,902 | 1,904 | 1,897 | 1,900 | 37,900 |
| 2005/09/02 | 1,905 | 1,905 | 1,898 | 1,901 | 47,700 |
| 2005/09/01 | 1,898 | 1,898 | 1,891 | 1,894 | 24,600 |
| 2005/08/31 | 1,905 | 1,905 | 1,890 | 1,891 | 73,400 |
| 2005/08/30 | 1,901 | 1,907 | 1,899 | 1,901 | 30,300 |
| 2005/08/29 | 1,900 | 1,907 | 1,897 | 1,898 | 31,400 |
| 2005/08/26 | 1,897 | 1,903 | 1,891 | 1,897 | 42,700 |
| 2005/08/25 | 1,895 | 1,898 | 1,894 | 1,897 | 31,400 |
| 2005/08/24 | 1,904 | 1,917 | 1,894 | 1,897 | 46,300 |
| 2005/08/23 | 1,877 | 1,927 | 1,877 | 1,900 | 50,300 |
| 2005/08/22 | 1,863 | 1,880 | 1,859 | 1,875 | 28,400 |
| 2005/08/19 | 1,849 | 1,858 | 1,847 | 1,850 | 17,400 |
| 2005/08/18 | 1,841 | 1,858 | 1,840 | 1,848 | 26,800 |
| 2005/08/17 | 1,841 | 1,844 | 1,837 | 1,840 | 13,800 |
| 2005/08/16 | 1,849 | 1,852 | 1,838 | 1,840 | 30,600 |
| 2005/08/15 | 1,830 | 1,835 | 1,823 | 1,830 | 19,800 |
| 2005/08/12 | 1,833 | 1,835 | 1,823 | 1,828 | 17,900 |
| 2005/08/11 | 1,815 | 1,835 | 1,811 | 1,823 | 36,100 |
| 2005/08/10 | 1,806 | 1,817 | 1,804 | 1,815 | 36,600 |
| 2005/08/09 | 1,780 | 1,804 | 1,775 | 1,801 | 30,700 |
| 2005/08/08 | 1,771 | 1,779 | 1,750 | 1,779 | 29,300 |
| 2005/08/05 | 1,784 | 1,795 | 1,772 | 1,776 | 20,900 |
| 2005/08/04 | 1,777 | 1,790 | 1,777 | 1,789 | 31,500 |
| 2005/08/03 | 1,795 | 1,796 | 1,781 | 1,781 | 43,300 |
| 2005/08/02 | 1,802 | 1,808 | 1,798 | 1,798 | 26,600 |
| 2005/08/01 | 1,802 | 1,809 | 1,801 | 1,802 | 19,300 |
| 2005/07/29 | 1,800 | 1,808 | 1,797 | 1,800 | 21,200 |
| 2005/07/28 | 1,810 | 1,810 | 1,797 | 1,798 | 30,400 |
| 2005/07/27 | 1,809 | 1,809 | 1,802 | 1,806 | 23,300 |
| 2005/07/26 | 1,802 | 1,809 | 1,795 | 1,809 | 17,800 |
| 2005/07/25 | 1,800 | 1,810 | 1,795 | 1,802 | 17,700 |
| 2005/07/22 | 1,800 | 1,810 | 1,791 | 1,794 | 39,300 |
| 2005/07/21 | 1,810 | 1,810 | 1,790 | 1,810 | 33,900 |
| 2005/07/20 | 1,790 | 1,799 | 1,783 | 1,799 | 25,300 |
| 2005/07/19 | 1,776 | 1,788 | 1,774 | 1,787 | 18,700 |
| 2005/07/15 | 1,772 | 1,779 | 1,771 | 1,773 | 19,500 |
| 2005/07/14 | 1,768 | 1,780 | 1,763 | 1,766 | 21,200 |
| 2005/07/13 | 1,762 | 1,763 | 1,758 | 1,763 | 12,000 |
| 2005/07/12 | 1,761 | 1,762 | 1,756 | 1,759 | 13,600 |
| 2005/07/11 | 1,759 | 1,760 | 1,756 | 1,758 | 15,300 |
| 2005/07/08 | 1,755 | 1,758 | 1,750 | 1,753 | 30,300 |
| 2005/07/07 | 1,760 | 1,760 | 1,752 | 1,756 | 15,500 |
| 2005/07/06 | 1,758 | 1,761 | 1,755 | 1,759 | 21,400 |
| 2005/07/05 | 1,752 | 1,759 | 1,748 | 1,753 | 30,800 |
| 2005/07/04 | 1,750 | 1,753 | 1,746 | 1,751 | 16,700 |
| 2005/07/01 | 1,744 | 1,750 | 1,743 | 1,746 | 16,900 |
| 2005/06/30 | 1,745 | 1,745 | 1,743 | 1,743 | 20,000 |
| 2005/06/29 | 1,745 | 1,748 | 1,743 | 1,745 | 35,300 |
| 2005/06/28 | 1,744 | 1,749 | 1,741 | 1,746 | 14,500 |
| 2005/06/27 | 1,746 | 1,747 | 1,741 | 1,741 | 13,400 |
| 2005/06/24 | 1,738 | 1,746 | 1,734 | 1,746 | 21,700 |
| 2005/06/23 | 1,745 | 1,746 | 1,740 | 1,740 | 15,300 |
| 2005/06/22 | 1,746 | 1,746 | 1,741 | 1,746 | 16,100 |
| 2005/06/21 | 1,747 | 1,747 | 1,740 | 1,745 | 29,300 |
| 2005/06/20 | 1,740 | 1,745 | 1,732 | 1,745 | 16,300 |
| 2005/06/17 | 1,734 | 1,740 | 1,730 | 1,736 | 25,200 |
| 2005/06/16 | 1,730 | 1,738 | 1,730 | 1,734 | 14,100 |
| 2005/06/15 | 1,730 | 1,731 | 1,725 | 1,727 | 11,700 |
| 2005/06/14 | 1,726 | 1,730 | 1,725 | 1,725 | 11,100 |
| 2005/06/13 | 1,732 | 1,732 | 1,725 | 1,726 | 13,800 |
| 2005/06/10 | 1,727 | 1,732 | 1,724 | 1,727 | 31,100 |
| 2005/06/09 | 1,730 | 1,730 | 1,725 | 1,727 | 12,000 |
| 2005/06/08 | 1,728 | 1,731 | 1,725 | 1,725 | 14,800 |
| 2005/06/07 | 1,733 | 1,735 | 1,720 | 1,726 | 16,000 |
| 2005/06/06 | 1,733 | 1,733 | 1,723 | 1,730 | 15,900 |
| 2005/06/03 | 1,730 | 1,738 | 1,727 | 1,733 | 9,400 |
| 2005/06/02 | 1,739 | 1,739 | 1,725 | 1,725 | 11,600 |
| 2005/06/01 | 1,720 | 1,734 | 1,718 | 1,734 | 18,700 |
| 2005/05/31 | 1,716 | 1,720 | 1,707 | 1,720 | 11,300 |
| 2005/05/30 | 1,708 | 1,718 | 1,704 | 1,718 | 14,500 |
| 2005/05/27 | 1,715 | 1,719 | 1,706 | 1,708 | 12,800 |
| 2005/05/26 | 1,703 | 1,712 | 1,703 | 1,710 | 12,100 |
| 2005/05/25 | 1,716 | 1,718 | 1,708 | 1,708 | 9,800 |
| 2005/05/24 | 1,717 | 1,718 | 1,708 | 1,715 | 15,500 |
| 2005/05/23 | 1,715 | 1,717 | 1,705 | 1,715 | 19,100 |
| 2005/05/20 | 1,710 | 1,715 | 1,700 | 1,703 | 14,900 |
| 2005/05/19 | 1,700 | 1,710 | 1,700 | 1,704 | 14,100 |
| 2005/05/18 | 1,704 | 1,709 | 1,700 | 1,702 | 11,300 |
| 2005/05/17 | 1,715 | 1,717 | 1,704 | 1,706 | 20,500 |
| 2005/05/16 | 1,718 | 1,718 | 1,710 | 1,711 | 9,500 |
| 2005/05/13 | 1,714 | 1,717 | 1,707 | 1,717 | 12,500 |
| 2005/05/12 | 1,713 | 1,718 | 1,709 | 1,709 | 6,300 |
| 2005/05/11 | 1,707 | 1,715 | 1,705 | 1,708 | 8,800 |
| 2005/05/10 | 1,715 | 1,720 | 1,707 | 1,715 | 18,300 |
| 2005/05/09 | 1,717 | 1,719 | 1,702 | 1,719 | 13,900 |
| 2005/05/06 | 1,712 | 1,716 | 1,707 | 1,711 | 14,400 |
| 2005/05/02 | 1,710 | 1,710 | 1,698 | 1,710 | 7,600 |
| 2005/04/28 | 1,693 | 1,706 | 1,693 | 1,704 | 16,600 |
| 2005/04/27 | 1,709 | 1,710 | 1,690 | 1,703 | 15,400 |
| 2005/04/26 | 1,704 | 1,711 | 1,700 | 1,703 | 9,300 |
| 2005/04/25 | 1,700 | 1,715 | 1,700 | 1,703 | 15,200 |
| 2005/04/22 | 1,697 | 1,709 | 1,689 | 1,694 | 19,900 |
| 2005/04/21 | 1,676 | 1,689 | 1,666 | 1,681 | 32,900 |
| 2005/04/20 | 1,666 | 1,683 | 1,664 | 1,679 | 18,400 |
| 2005/04/19 | 1,658 | 1,680 | 1,653 | 1,662 | 47,100 |
| 2005/04/18 | 1,682 | 1,682 | 1,653 | 1,653 | 44,500 |
| 2005/04/15 | 1,701 | 1,705 | 1,692 | 1,692 | 22,200 |
| 2005/04/14 | 1,703 | 1,710 | 1,701 | 1,710 | 15,600 |
| 2005/04/13 | 1,703 | 1,715 | 1,702 | 1,702 | 13,600 |
| 2005/04/12 | 1,710 | 1,717 | 1,703 | 1,708 | 18,100 |
| 2005/04/11 | 1,710 | 1,711 | 1,702 | 1,710 | 11,700 |
| 2005/04/08 | 1,709 | 1,718 | 1,709 | 1,710 | 21,900 |
| 2005/04/07 | 1,700 | 1,713 | 1,700 | 1,712 | 17,900 |
| 2005/04/06 | 1,680 | 1,695 | 1,680 | 1,692 | 18,100 |
| 2005/04/05 | 1,684 | 1,692 | 1,680 | 1,683 | 46,800 |
| 2005/04/04 | 1,700 | 1,700 | 1,686 | 1,690 | 34,200 |
| 2005/04/01 | 1,714 | 1,718 | 1,695 | 1,705 | 31,600 |
| 2005/03/31 | 1,710 | 1,719 | 1,702 | 1,719 | 38,200 |
| 2005/03/30 | 1,724 | 1,725 | 1,710 | 1,714 | 31,800 |
| 2005/03/29 | 1,734 | 1,745 | 1,730 | 1,733 | 37,400 |
| 2005/03/28 | 1,713 | 1,739 | 1,713 | 1,739 | 100,200 |
| 2005/03/25 | 1,740 | 1,747 | 1,731 | 1,741 | 184,500 |
| 2005/03/24 | 1,754 | 1,756 | 1,750 | 1,750 | 65,000 |
| 2005/03/23 | 1,757 | 1,757 | 1,746 | 1,753 | 47,000 |
| 2005/03/22 | 1,745 | 1,757 | 1,744 | 1,753 | 77,600 |
| 2005/03/18 | 1,739 | 1,748 | 1,734 | 1,748 | 37,000 |
| 2005/03/17 | 1,733 | 1,736 | 1,728 | 1,733 | 41,200 |
| 2005/03/16 | 1,738 | 1,738 | 1,726 | 1,731 | 28,500 |
| 2005/03/15 | 1,747 | 1,747 | 1,728 | 1,737 | 37,300 |
| 2005/03/14 | 1,754 | 1,754 | 1,740 | 1,740 | 31,800 |
| 2005/03/11 | 1,750 | 1,755 | 1,745 | 1,745 | 58,300 |
| 2005/03/10 | 1,749 | 1,750 | 1,742 | 1,746 | 17,600 |
| 2005/03/09 | 1,749 | 1,750 | 1,745 | 1,745 | 19,600 |
| 2005/03/08 | 1,750 | 1,750 | 1,745 | 1,747 | 22,300 |
| 2005/03/07 | 1,745 | 1,750 | 1,745 | 1,750 | 23,200 |
| 2005/03/04 | 1,743 | 1,746 | 1,736 | 1,744 | 23,600 |
| 2005/03/03 | 1,748 | 1,748 | 1,735 | 1,743 | 32,600 |
| 2005/03/02 | 1,741 | 1,748 | 1,740 | 1,742 | 28,400 |
| 2005/03/01 | 1,742 | 1,747 | 1,735 | 1,741 | 39,600 |
| 2005/02/28 | 1,731 | 1,739 | 1,730 | 1,735 | 29,000 |
| 2005/02/25 | 1,725 | 1,729 | 1,720 | 1,728 | 45,900 |
| 2005/02/24 | 1,720 | 1,724 | 1,717 | 1,724 | 30,200 |
| 2005/02/23 | 1,712 | 1,718 | 1,705 | 1,712 | 20,700 |
| 2005/02/22 | 1,720 | 1,720 | 1,708 | 1,711 | 37,000 |
| 2005/02/21 | 1,690 | 1,709 | 1,690 | 1,704 | 30,800 |
| 2005/02/18 | 1,687 | 1,691 | 1,684 | 1,690 | 18,700 |
| 2005/02/17 | 1,685 | 1,688 | 1,675 | 1,687 | 29,800 |
| 2005/02/16 | 1,697 | 1,699 | 1,660 | 1,662 | 58,200 |
| 2005/02/15 | 1,697 | 1,705 | 1,695 | 1,696 | 30,200 |
| 2005/02/14 | 1,699 | 1,708 | 1,688 | 1,696 | 33,900 |
| 2005/02/10 | 1,696 | 1,698 | 1,687 | 1,687 | 19,000 |
| 2005/02/09 | 1,690 | 1,700 | 1,684 | 1,686 | 25,500 |
| 2005/02/08 | 1,688 | 1,690 | 1,680 | 1,684 | 16,700 |
| 2005/02/07 | 1,678 | 1,686 | 1,677 | 1,680 | 40,700 |
| 2005/02/04 | 1,676 | 1,678 | 1,665 | 1,673 | 15,900 |
| 2005/02/03 | 1,669 | 1,670 | 1,662 | 1,667 | 10,500 |
| 2005/02/02 | 1,670 | 1,670 | 1,657 | 1,669 | 12,300 |
| 2005/02/01 | 1,656 | 1,672 | 1,652 | 1,655 | 13,400 |
| 2005/01/31 | 1,650 | 1,660 | 1,647 | 1,652 | 28,000 |
| 2005/01/28 | 1,648 | 1,649 | 1,641 | 1,644 | 15,200 |
| 2005/01/27 | 1,645 | 1,645 | 1,638 | 1,643 | 14,900 |
| 2005/01/26 | 1,636 | 1,640 | 1,635 | 1,635 | 11,600 |
| 2005/01/25 | 1,640 | 1,640 | 1,632 | 1,635 | 22,000 |
| 2005/01/24 | 1,638 | 1,640 | 1,634 | 1,634 | 20,100 |
| 2005/01/21 | 1,642 | 1,646 | 1,634 | 1,637 | 21,300 |
| 2005/01/20 | 1,640 | 1,642 | 1,632 | 1,642 | 16,300 |
| 2005/01/19 | 1,646 | 1,646 | 1,631 | 1,636 | 14,900 |
| 2005/01/18 | 1,638 | 1,646 | 1,630 | 1,630 | 22,500 |
| 2005/01/17 | 1,642 | 1,645 | 1,638 | 1,638 | 17,600 |
| 2005/01/14 | 1,640 | 1,645 | 1,636 | 1,641 | 14,500 |
| 2005/01/13 | 1,640 | 1,649 | 1,636 | 1,639 | 12,300 |
| 2005/01/12 | 1,640 | 1,640 | 1,636 | 1,636 | 13,900 |
| 2005/01/11 | 1,625 | 1,640 | 1,625 | 1,640 | 20,100 |
| 2005/01/07 | 1,621 | 1,627 | 1,621 | 1,627 | 10,800 |
| 2005/01/06 | 1,620 | 1,625 | 1,618 | 1,620 | 8,800 |
| 2005/01/05 | 1,629 | 1,630 | 1,615 | 1,622 | 16,500 |
| 2005/01/04 | 1,621 | 1,630 | 1,620 | 1,630 | 2,800 |