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
2006/12/29 2,175 2,180 2,165 2,170 9,100
2006/12/28 2,180 2,180 2,165 2,175 10,100
2006/12/27 2,175 2,175 2,160 2,165 12,400
2006/12/26 2,155 2,175 2,150 2,170 10,600
2006/12/25 2,155 2,175 2,145 2,150 24,200
2006/12/22 2,155 2,155 2,140 2,150 21,600
2006/12/21 2,155 2,155 2,145 2,150 27,900
2006/12/20 2,145 2,150 2,135 2,150 30,800
2006/12/19 2,140 2,150 2,125 2,125 30,300
2006/12/18 2,145 2,145 2,120 2,130 20,400
2006/12/15 2,115 2,135 2,110 2,115 29,200
2006/12/14 2,120 2,125 2,115 2,115 15,900
2006/12/13 2,110 2,115 2,100 2,115 15,600
2006/12/12 2,110 2,110 2,100 2,105 10,100
2006/12/11 2,120 2,120 2,100 2,105 20,200
2006/12/08 2,105 2,125 2,105 2,110 30,400
2006/12/07 2,120 2,130 2,115 2,125 13,900
2006/12/06 2,100 2,110 2,085 2,105 26,800
2006/12/05 2,140 2,140 2,105 2,105 23,300
2006/12/04 2,115 2,135 2,100 2,135 23,100
2006/12/01 2,095 2,110 2,090 2,100 23,600
2006/11/30 2,060 2,080 2,060 2,080 17,600
2006/11/29 2,030 2,055 2,025 2,055 21,600
2006/11/28 2,010 2,030 2,005 2,025 23,100
2006/11/27 2,040 2,040 2,025 2,040 12,800
2006/11/24 1,990 2,015 1,985 2,000 31,600
2006/11/22 1,984 2,000 1,980 1,999 64,200
2006/11/21 2,015 2,025 1,981 1,984 77,500
2006/11/20 2,040 2,050 2,010 2,010 41,800
2006/11/17 2,060 2,060 2,040 2,040 14,700
2006/11/16 2,095 2,095 2,045 2,050 18,300
2006/11/15 2,045 2,075 2,045 2,065 37,300
2006/11/14 2,020 2,055 2,020 2,035 27,500
2006/11/13 2,050 2,055 2,010 2,020 29,800
2006/11/10 2,080 2,080 2,035 2,050 43,100
2006/11/09 2,075 2,080 2,070 2,070 16,100
2006/11/08 2,100 2,105 2,080 2,080 31,400
2006/11/07 2,080 2,095 2,080 2,080 29,100
2006/11/06 2,100 2,110 2,090 2,095 21,800
2006/11/02 2,090 2,110 2,080 2,105 26,000
2006/11/01 2,100 2,105 2,075 2,090 35,300
2006/10/31 2,105 2,120 2,100 2,100 29,000
2006/10/30 2,110 2,110 2,100 2,100 41,400
2006/10/27 2,140 2,140 2,110 2,120 44,300
2006/10/26 2,130 2,140 2,130 2,130 16,800
2006/10/25 2,135 2,145 2,130 2,135 20,600
2006/10/24 2,130 2,140 2,130 2,130 21,700
2006/10/23 2,130 2,130 2,120 2,130 24,900
2006/10/20 2,125 2,135 2,125 2,135 18,600
2006/10/19 2,135 2,145 2,130 2,140 17,900
2006/10/18 2,140 2,140 2,120 2,130 27,800
2006/10/17 2,130 2,145 2,130 2,130 33,100
2006/10/16 2,140 2,145 2,120 2,145 33,100
2006/10/13 2,100 2,140 2,100 2,135 45,700
2006/10/12 2,100 2,145 2,100 2,100 44,000
2006/10/11 2,190 2,195 2,105 2,120 65,600
2006/10/10 2,190 2,200 2,190 2,195 33,800
2006/10/06 2,200 2,220 2,200 2,210 21,500
2006/10/05 2,205 2,225 2,200 2,225 28,500
2006/10/04 2,210 2,220 2,205 2,205 32,100
2006/10/03 2,225 2,225 2,215 2,220 17,400
2006/10/02 2,220 2,240 2,210 2,235 23,400
2006/09/29 2,225 2,235 2,225 2,225 12,400
2006/09/28 2,230 2,230 2,215 2,230 26,000
2006/09/27 2,205 2,220 2,205 2,220 18,700
2006/09/26 2,195 2,215 2,195 2,210 64,300
2006/09/25 2,235 2,245 2,230 2,230 139,600
2006/09/22 2,250 2,255 2,235 2,250 68,100
2006/09/21 2,260 2,260 2,250 2,255 43,200
2006/09/20 2,275 2,275 2,260 2,260 35,100
2006/09/19 2,275 2,280 2,270 2,275 35,900
2006/09/15 2,265 2,265 2,260 2,260 19,500
2006/09/14 2,255 2,265 2,255 2,265 34,900
2006/09/13 2,260 2,265 2,255 2,255 27,300
2006/09/12 2,250 2,260 2,245 2,255 22,300
2006/09/11 2,255 2,255 2,245 2,245 16,300
2006/09/08 2,235 2,255 2,235 2,245 50,800
2006/09/07 2,250 2,260 2,235 2,240 37,900
2006/09/06 2,250 2,260 2,240 2,250 25,300
2006/09/05 2,250 2,255 2,240 2,240 22,700
2006/09/04 2,235 2,245 2,230 2,240 28,400
2006/09/01 2,220 2,225 2,210 2,225 19,200
2006/08/31 2,220 2,220 2,210 2,215 36,700
2006/08/30 2,220 2,225 2,205 2,210 48,000
2006/08/29 2,225 2,225 2,215 2,220 21,000
2006/08/28 2,230 2,230 2,215 2,215 25,500
2006/08/25 2,220 2,235 2,215 2,215 25,400
2006/08/24 2,230 2,230 2,210 2,215 53,700
2006/08/23 2,220 2,230 2,220 2,225 17,100
2006/08/22 2,225 2,230 2,215 2,225 22,300
2006/08/21 2,240 2,240 2,215 2,220 32,800
2006/08/18 2,220 2,230 2,210 2,225 43,400
2006/08/17 2,220 2,230 2,215 2,215 36,800
2006/08/16 2,230 2,230 2,210 2,215 22,900
2006/08/15 2,215 2,235 2,205 2,205 48,400
2006/08/14 2,200 2,240 2,200 2,220 18,500
2006/08/11 2,210 2,215 2,200 2,205 25,000
2006/08/10 2,220 2,225 2,195 2,195 69,500
2006/08/09 2,225 2,240 2,215 2,225 26,100
2006/08/08 2,220 2,250 2,215 2,235 22,400
2006/08/07 2,260 2,260 2,220 2,220 21,700
2006/08/04 2,265 2,265 2,245 2,250 26,700
2006/08/03 2,275 2,275 2,250 2,250 21,300
2006/08/02 2,250 2,260 2,250 2,260 19,200
2006/08/01 2,250 2,265 2,250 2,255 17,900
2006/07/31 2,260 2,270 2,250 2,250 26,100
2006/07/28 2,265 2,265 2,250 2,255 12,900
2006/07/27 2,250 2,270 2,245 2,250 16,000
2006/07/26 2,280 2,280 2,255 2,255 13,400
2006/07/25 2,265 2,275 2,250 2,270 14,900
2006/07/24 2,245 2,255 2,240 2,250 7,900
2006/07/21 2,250 2,255 2,245 2,245 15,400
2006/07/20 2,210 2,245 2,200 2,245 19,900
2006/07/19 2,225 2,225 2,195 2,195 19,300
2006/07/18 2,240 2,240 2,200 2,200 31,800
2006/07/14 2,220 2,220 2,205 2,210 15,500
2006/07/13 2,230 2,235 2,205 2,220 16,900
2006/07/12 2,230 2,250 2,230 2,235 17,500
2006/07/11 2,280 2,280 2,210 2,215 41,700
2006/07/10 2,280 2,280 2,225 2,275 24,700
2006/07/07 2,270 2,290 2,270 2,270 18,400
2006/07/06 2,325 2,325 2,245 2,255 59,200
2006/07/05 2,300 2,320 2,290 2,315 16,400
2006/07/04 2,300 2,320 2,300 2,310 23,900
2006/07/03 2,290 2,300 2,280 2,290 20,700
2006/06/30 2,280 2,295 2,275 2,295 15,600
2006/06/29 2,260 2,275 2,235 2,275 18,700
2006/06/28 2,230 2,235 2,215 2,235 22,000
2006/06/27 2,225 2,230 2,210 2,225 15,000
2006/06/26 2,220 2,230 2,200 2,200 25,000
2006/06/23 2,200 2,200 2,180 2,190 17,100
2006/06/22 2,195 2,195 2,175 2,190 21,000
2006/06/21 2,190 2,200 2,165 2,170 24,800
2006/06/20 2,160 2,185 2,155 2,160 26,200
2006/06/19 2,160 2,180 2,155 2,160 29,700
2006/06/16 2,175 2,195 2,150 2,155 35,400
2006/06/15 2,145 2,180 2,145 2,155 38,300
2006/06/14 2,130 2,170 2,130 2,150 32,900
2006/06/13 2,170 2,170 2,140 2,140 16,200
2006/06/12 2,170 2,175 2,150 2,165 18,500
2006/06/09 2,095 2,130 2,080 2,130 67,500
2006/06/08 2,130 2,150 2,100 2,100 57,200
2006/06/07 2,200 2,215 2,190 2,190 24,600
2006/06/06 2,210 2,220 2,205 2,210 15,600
2006/06/05 2,200 2,215 2,190 2,210 20,100
2006/06/02 2,185 2,225 2,145 2,225 36,800
2006/06/01 2,215 2,215 2,190 2,200 17,500
2006/05/31 2,225 2,225 2,190 2,200 28,300
2006/05/30 2,240 2,240 2,225 2,225 19,800
2006/05/29 2,230 2,230 2,215 2,230 18,600
2006/05/26 2,185 2,215 2,185 2,215 14,800
2006/05/25 2,200 2,200 2,180 2,200 18,700
2006/05/24 2,205 2,225 2,180 2,195 38,900
2006/05/23 2,215 2,235 2,205 2,210 29,600
2006/05/22 2,250 2,250 2,215 2,215 34,700
2006/05/19 2,225 2,225 2,215 2,225 32,600
2006/05/18 2,225 2,240 2,215 2,235 20,500
2006/05/17 2,250 2,260 2,220 2,235 42,400
2006/05/16 2,280 2,280 2,250 2,250 40,200
2006/05/15 2,250 2,270 2,235 2,270 33,700
2006/05/12 2,270 2,270 2,250 2,260 30,400
2006/05/11 2,280 2,285 2,270 2,270 16,900
2006/05/10 2,300 2,300 2,280 2,280 25,600
2006/05/09 2,295 2,305 2,285 2,285 12,000
2006/05/08 2,310 2,310 2,280 2,295 23,200
2006/05/02 2,295 2,310 2,290 2,300 18,800
2006/05/01 2,280 2,295 2,280 2,280 15,700
2006/04/28 2,300 2,305 2,275 2,305 19,800
2006/04/27 2,300 2,305 2,275 2,305 14,300
2006/04/26 2,280 2,295 2,260 2,285 14,600
2006/04/25 2,250 2,280 2,250 2,280 19,800
2006/04/24 2,285 2,290 2,250 2,250 35,900
2006/04/21 2,310 2,310 2,280 2,295 25,600
2006/04/20 2,320 2,325 2,285 2,290 19,600
2006/04/19 2,305 2,320 2,300 2,300 27,000
2006/04/18 2,250 2,290 2,250 2,290 26,700
2006/04/17 2,285 2,290 2,255 2,265 28,300
2006/04/14 2,300 2,315 2,285 2,290 27,400
2006/04/13 2,310 2,310 2,290 2,295 28,800
2006/04/12 2,325 2,325 2,300 2,300 33,900
2006/04/11 2,330 2,330 2,315 2,320 18,800
2006/04/10 2,340 2,350 2,315 2,325 64,300
2006/04/07 2,315 2,345 2,315 2,340 24,000
2006/04/06 2,320 2,325 2,310 2,315 35,200
2006/04/05 2,330 2,345 2,325 2,325 43,800
2006/04/04 2,350 2,350 2,330 2,350 25,700
2006/04/03 2,355 2,365 2,345 2,355 35,800
2006/03/31 2,375 2,375 2,360 2,360 20,900
2006/03/30 2,370 2,375 2,360 2,365 25,600
2006/03/29 2,360 2,365 2,340 2,360 35,800
2006/03/28 2,355 2,365 2,325 2,355 97,600
2006/03/27 2,420 2,420 2,400 2,405 154,900
2006/03/24 2,430 2,445 2,430 2,430 68,400
2006/03/23 2,450 2,450 2,435 2,435 40,700
2006/03/22 2,450 2,450 2,425 2,445 46,100
2006/03/20 2,430 2,440 2,420 2,440 32,500
2006/03/17 2,390 2,420 2,390 2,420 26,100
2006/03/16 2,420 2,420 2,390 2,390 31,500
2006/03/15 2,415 2,430 2,410 2,410 21,500
2006/03/14 2,405 2,410 2,390 2,410 19,900
2006/03/13 2,400 2,420 2,400 2,410 45,400
2006/03/10 2,370 2,390 2,370 2,390 56,700
2006/03/09 2,350 2,370 2,340 2,370 25,300
2006/03/08 2,320 2,350 2,310 2,330 25,300
2006/03/07 2,325 2,345 2,320 2,335 29,800
2006/03/06 2,330 2,340 2,305 2,325 49,200
2006/03/03 2,300 2,340 2,300 2,305 24,900
2006/03/02 2,335 2,340 2,315 2,315 13,200
2006/03/01 2,325 2,350 2,295 2,310 50,900
2006/02/28 2,340 2,340 2,290 2,290 27,800
2006/02/27 2,310 2,335 2,295 2,305 27,000
2006/02/24 2,230 2,280 2,230 2,270 29,300
2006/02/23 2,250 2,260 2,230 2,235 31,900
2006/02/22 2,250 2,260 2,220 2,225 38,500
2006/02/21 2,225 2,260 2,220 2,245 47,600
2006/02/20 2,245 2,265 2,220 2,230 46,900
2006/02/17 2,305 2,320 2,260 2,275 48,100
2006/02/16 2,310 2,330 2,295 2,295 20,400
2006/02/15 2,310 2,325 2,300 2,300 35,200
2006/02/14 2,295 2,315 2,290 2,290 55,200
2006/02/13 2,325 2,325 2,300 2,305 38,500
2006/02/10 2,345 2,345 2,320 2,325 25,300
2006/02/09 2,335 2,355 2,330 2,335 20,600
2006/02/08 2,345 2,360 2,330 2,330 30,600
2006/02/07 2,360 2,370 2,345 2,345 33,200
2006/02/06 2,355 2,365 2,340 2,350 29,500
2006/02/03 2,370 2,370 2,345 2,350 41,800
2006/02/02 2,380 2,380 2,350 2,365 26,300
2006/02/01 2,375 2,390 2,355 2,360 33,700
2006/01/31 2,360 2,375 2,350 2,375 41,700
2006/01/30 2,400 2,415 2,335 2,345 99,000
2006/01/27 2,370 2,380 2,360 2,380 26,200
2006/01/26 2,355 2,385 2,350 2,350 32,200
2006/01/25 2,360 2,385 2,345 2,355 23,000
2006/01/24 2,300 2,380 2,295 2,365 43,400
2006/01/23 2,370 2,380 2,310 2,310 44,300
2006/01/20 2,370 2,390 2,370 2,370 36,600
2006/01/19 2,130 2,390 2,125 2,370 82,900
2006/01/18 2,300 2,380 2,190 2,210 119,000
2006/01/17 2,430 2,450 2,250 2,260 117,400
2006/01/16 2,430 2,450 2,425 2,440 31,400
2006/01/13 2,445 2,455 2,430 2,430 45,300
2006/01/12 2,410 2,440 2,405 2,440 39,700
2006/01/11 2,385 2,410 2,370 2,410 59,700
2006/01/10 2,375 2,380 2,350 2,370 51,900
2006/01/06 2,325 2,370 2,325 2,350 58,200
2006/01/05 2,330 2,330 2,295 2,325 57,000
2006/01/04 2,225 2,380 2,225 2,320 44,700

このページの先頭へ