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 |
---|---|---|---|---|---|
2007/12/28 | 2,130 | 2,150 | 2,130 | 2,130 | 13,600 |
2007/12/27 | 2,145 | 2,160 | 2,140 | 2,160 | 18,100 |
2007/12/26 | 2,140 | 2,145 | 2,125 | 2,145 | 12,600 |
2007/12/25 | 2,145 | 2,150 | 2,115 | 2,125 | 28,200 |
2007/12/21 | 2,150 | 2,150 | 2,130 | 2,140 | 36,500 |
2007/12/20 | 2,145 | 2,150 | 2,145 | 2,150 | 16,000 |
2007/12/19 | 2,160 | 2,165 | 2,145 | 2,145 | 18,500 |
2007/12/18 | 2,155 | 2,165 | 2,150 | 2,165 | 26,200 |
2007/12/17 | 2,185 | 2,185 | 2,155 | 2,155 | 36,000 |
2007/12/14 | 2,160 | 2,175 | 2,160 | 2,170 | 44,300 |
2007/12/13 | 2,150 | 2,175 | 2,150 | 2,160 | 26,900 |
2007/12/12 | 2,155 | 2,165 | 2,145 | 2,160 | 25,800 |
2007/12/11 | 2,150 | 2,160 | 2,145 | 2,160 | 30,500 |
2007/12/10 | 2,150 | 2,155 | 2,140 | 2,150 | 25,400 |
2007/12/07 | 2,155 | 2,160 | 2,150 | 2,150 | 30,800 |
2007/12/06 | 2,145 | 2,160 | 2,145 | 2,160 | 24,500 |
2007/12/05 | 2,130 | 2,145 | 2,125 | 2,145 | 26,000 |
2007/12/04 | 2,140 | 2,150 | 2,135 | 2,140 | 19,900 |
2007/12/03 | 2,140 | 2,145 | 2,130 | 2,140 | 20,700 |
2007/11/30 | 2,135 | 2,140 | 2,130 | 2,140 | 30,100 |
2007/11/29 | 2,120 | 2,140 | 2,120 | 2,130 | 26,100 |
2007/11/28 | 2,130 | 2,140 | 2,120 | 2,135 | 22,600 |
2007/11/27 | 2,120 | 2,140 | 2,120 | 2,140 | 23,900 |
2007/11/26 | 2,115 | 2,130 | 2,110 | 2,130 | 29,500 |
2007/11/22 | 2,115 | 2,130 | 2,115 | 2,130 | 31,100 |
2007/11/21 | 2,125 | 2,130 | 2,115 | 2,120 | 23,100 |
2007/11/20 | 2,115 | 2,120 | 2,110 | 2,120 | 34,700 |
2007/11/19 | 2,105 | 2,125 | 2,105 | 2,120 | 20,400 |
2007/11/16 | 2,130 | 2,130 | 2,115 | 2,125 | 23,200 |
2007/11/15 | 2,130 | 2,140 | 2,125 | 2,135 | 14,700 |
2007/11/14 | 2,110 | 2,130 | 2,105 | 2,130 | 24,700 |
2007/11/13 | 2,100 | 2,110 | 2,100 | 2,105 | 29,000 |
2007/11/12 | 2,090 | 2,115 | 2,090 | 2,105 | 41,400 |
2007/11/09 | 2,115 | 2,125 | 2,110 | 2,110 | 25,700 |
2007/11/08 | 2,110 | 2,120 | 2,105 | 2,115 | 31,700 |
2007/11/07 | 2,120 | 2,130 | 2,120 | 2,130 | 16,900 |
2007/11/06 | 2,110 | 2,130 | 2,110 | 2,130 | 14,100 |
2007/11/05 | 2,110 | 2,125 | 2,110 | 2,125 | 17,200 |
2007/11/02 | 2,115 | 2,115 | 2,100 | 2,110 | 28,400 |
2007/11/01 | 2,105 | 2,130 | 2,105 | 2,115 | 26,500 |
2007/10/31 | 2,100 | 2,135 | 2,100 | 2,135 | 34,800 |
2007/10/30 | 2,115 | 2,135 | 2,110 | 2,115 | 36,700 |
2007/10/29 | 2,130 | 2,145 | 2,115 | 2,135 | 39,100 |
2007/10/26 | 2,115 | 2,120 | 2,110 | 2,120 | 19,100 |
2007/10/25 | 2,120 | 2,130 | 2,110 | 2,115 | 26,900 |
2007/10/24 | 2,110 | 2,125 | 2,110 | 2,125 | 12,400 |
2007/10/23 | 2,100 | 2,125 | 2,100 | 2,115 | 10,600 |
2007/10/22 | 2,115 | 2,120 | 2,100 | 2,105 | 24,300 |
2007/10/19 | 2,105 | 2,120 | 2,100 | 2,110 | 21,300 |
2007/10/18 | 2,110 | 2,115 | 2,105 | 2,110 | 13,000 |
2007/10/17 | 2,100 | 2,115 | 2,100 | 2,100 | 26,000 |
2007/10/16 | 2,120 | 2,125 | 2,110 | 2,110 | 15,800 |
2007/10/15 | 2,100 | 2,120 | 2,100 | 2,115 | 24,000 |
2007/10/12 | 2,120 | 2,140 | 2,110 | 2,110 | 22,900 |
2007/10/11 | 2,100 | 2,125 | 2,100 | 2,125 | 46,300 |
2007/10/10 | 2,155 | 2,165 | 2,150 | 2,150 | 10,000 |
2007/10/09 | 2,140 | 2,170 | 2,140 | 2,155 | 31,600 |
2007/10/05 | 2,145 | 2,145 | 2,140 | 2,145 | 18,100 |
2007/10/04 | 2,140 | 2,145 | 2,135 | 2,140 | 12,400 |
2007/10/03 | 2,125 | 2,145 | 2,125 | 2,140 | 17,300 |
2007/10/02 | 2,140 | 2,145 | 2,135 | 2,135 | 20,900 |
2007/10/01 | 2,130 | 2,135 | 2,110 | 2,115 | 26,800 |
2007/09/28 | 2,105 | 2,135 | 2,105 | 2,130 | 18,800 |
2007/09/27 | 2,105 | 2,140 | 2,105 | 2,140 | 18,000 |
2007/09/26 | 2,095 | 2,120 | 2,095 | 2,120 | 27,700 |
2007/09/25 | 2,100 | 2,125 | 2,095 | 2,115 | 59,600 |
2007/09/21 | 2,160 | 2,160 | 2,125 | 2,125 | 111,300 |
2007/09/20 | 2,170 | 2,170 | 2,160 | 2,165 | 25,700 |
2007/09/19 | 2,165 | 2,175 | 2,160 | 2,170 | 43,000 |
2007/09/18 | 2,165 | 2,165 | 2,160 | 2,160 | 12,900 |
2007/09/14 | 2,165 | 2,165 | 2,155 | 2,160 | 42,000 |
2007/09/13 | 2,165 | 2,165 | 2,155 | 2,160 | 8,000 |
2007/09/12 | 2,160 | 2,165 | 2,155 | 2,155 | 22,000 |
2007/09/11 | 2,145 | 2,165 | 2,145 | 2,160 | 20,300 |
2007/09/10 | 2,145 | 2,165 | 2,140 | 2,165 | 20,200 |
2007/09/07 | 2,155 | 2,170 | 2,155 | 2,160 | 19,500 |
2007/09/06 | 2,150 | 2,170 | 2,150 | 2,160 | 25,600 |
2007/09/05 | 2,165 | 2,165 | 2,155 | 2,165 | 30,900 |
2007/09/04 | 2,150 | 2,170 | 2,150 | 2,170 | 12,600 |
2007/09/03 | 2,150 | 2,160 | 2,135 | 2,155 | 16,600 |
2007/08/31 | 2,125 | 2,150 | 2,125 | 2,150 | 22,800 |
2007/08/30 | 2,120 | 2,125 | 2,110 | 2,120 | 16,200 |
2007/08/29 | 2,090 | 2,120 | 2,090 | 2,115 | 35,600 |
2007/08/28 | 2,100 | 2,115 | 2,100 | 2,115 | 9,000 |
2007/08/27 | 2,115 | 2,120 | 2,100 | 2,110 | 13,100 |
2007/08/24 | 2,100 | 2,105 | 2,085 | 2,105 | 12,600 |
2007/08/23 | 2,080 | 2,090 | 2,075 | 2,090 | 18,700 |
2007/08/22 | 2,065 | 2,085 | 2,065 | 2,080 | 9,500 |
2007/08/21 | 2,085 | 2,085 | 2,060 | 2,075 | 24,300 |
2007/08/20 | 2,065 | 2,085 | 2,055 | 2,065 | 32,500 |
2007/08/17 | 2,075 | 2,075 | 2,055 | 2,055 | 31,600 |
2007/08/16 | 2,100 | 2,100 | 2,065 | 2,075 | 40,600 |
2007/08/15 | 2,095 | 2,100 | 2,085 | 2,090 | 21,000 |
2007/08/14 | 2,100 | 2,100 | 2,090 | 2,100 | 16,300 |
2007/08/13 | 2,100 | 2,110 | 2,095 | 2,100 | 22,600 |
2007/08/10 | 2,110 | 2,135 | 2,110 | 2,125 | 27,600 |
2007/08/09 | 2,090 | 2,135 | 2,090 | 2,130 | 48,600 |
2007/08/08 | 2,090 | 2,090 | 2,085 | 2,090 | 10,900 |
2007/08/07 | 2,080 | 2,095 | 2,080 | 2,085 | 10,000 |
2007/08/06 | 2,080 | 2,090 | 2,080 | 2,090 | 25,700 |
2007/08/03 | 2,090 | 2,095 | 2,080 | 2,090 | 10,500 |
2007/08/02 | 2,100 | 2,100 | 2,085 | 2,090 | 10,500 |
2007/08/01 | 2,100 | 2,100 | 2,090 | 2,090 | 10,400 |
2007/07/31 | 2,090 | 2,110 | 2,080 | 2,100 | 13,500 |
2007/07/30 | 2,060 | 2,090 | 2,060 | 2,090 | 20,100 |
2007/07/27 | 2,080 | 2,100 | 2,070 | 2,085 | 25,300 |
2007/07/26 | 2,090 | 2,100 | 2,090 | 2,090 | 11,600 |
2007/07/25 | 2,100 | 2,105 | 2,090 | 2,095 | 16,400 |
2007/07/24 | 2,090 | 2,105 | 2,090 | 2,105 | 14,600 |
2007/07/23 | 2,100 | 2,105 | 2,090 | 2,090 | 25,900 |
2007/07/20 | 2,115 | 2,115 | 2,100 | 2,105 | 12,200 |
2007/07/19 | 2,115 | 2,115 | 2,100 | 2,110 | 12,800 |
2007/07/18 | 2,105 | 2,110 | 2,090 | 2,090 | 18,900 |
2007/07/17 | 2,125 | 2,125 | 2,105 | 2,110 | 10,600 |
2007/07/13 | 2,115 | 2,125 | 2,110 | 2,110 | 12,700 |
2007/07/12 | 2,120 | 2,135 | 2,110 | 2,110 | 14,600 |
2007/07/11 | 2,115 | 2,125 | 2,100 | 2,110 | 29,000 |
2007/07/10 | 2,130 | 2,130 | 2,120 | 2,120 | 7,900 |
2007/07/09 | 2,115 | 2,140 | 2,115 | 2,125 | 9,300 |
2007/07/06 | 2,140 | 2,140 | 2,110 | 2,115 | 25,800 |
2007/07/05 | 2,125 | 2,130 | 2,115 | 2,130 | 10,600 |
2007/07/04 | 2,125 | 2,125 | 2,115 | 2,120 | 12,500 |
2007/07/03 | 2,115 | 2,120 | 2,110 | 2,120 | 15,700 |
2007/07/02 | 2,145 | 2,145 | 2,115 | 2,115 | 13,900 |
2007/06/29 | 2,155 | 2,155 | 2,130 | 2,145 | 12,400 |
2007/06/28 | 2,115 | 2,160 | 2,110 | 2,160 | 26,300 |
2007/06/27 | 2,090 | 2,100 | 2,090 | 2,090 | 14,800 |
2007/06/26 | 2,100 | 2,100 | 2,090 | 2,090 | 10,700 |
2007/06/25 | 2,105 | 2,115 | 2,100 | 2,100 | 8,200 |
2007/06/22 | 2,105 | 2,110 | 2,100 | 2,100 | 16,500 |
2007/06/21 | 2,100 | 2,110 | 2,095 | 2,110 | 23,100 |
2007/06/20 | 2,090 | 2,100 | 2,090 | 2,100 | 13,400 |
2007/06/19 | 2,095 | 2,095 | 2,085 | 2,085 | 11,100 |
2007/06/18 | 2,095 | 2,095 | 2,090 | 2,095 | 16,500 |
2007/06/15 | 2,075 | 2,090 | 2,070 | 2,090 | 26,800 |
2007/06/14 | 2,065 | 2,075 | 2,065 | 2,070 | 5,200 |
2007/06/13 | 2,065 | 2,070 | 2,060 | 2,065 | 7,800 |
2007/06/12 | 2,065 | 2,070 | 2,060 | 2,060 | 12,100 |
2007/06/11 | 2,075 | 2,075 | 2,065 | 2,065 | 10,100 |
2007/06/08 | 2,080 | 2,080 | 2,060 | 2,065 | 47,300 |
2007/06/07 | 2,070 | 2,080 | 2,070 | 2,080 | 14,800 |
2007/06/06 | 2,075 | 2,080 | 2,070 | 2,070 | 20,800 |
2007/06/05 | 2,080 | 2,085 | 2,080 | 2,085 | 11,300 |
2007/06/04 | 2,085 | 2,095 | 2,080 | 2,085 | 18,000 |
2007/06/01 | 2,095 | 2,100 | 2,085 | 2,090 | 14,400 |
2007/05/31 | 2,075 | 2,095 | 2,075 | 2,090 | 24,000 |
2007/05/30 | 2,065 | 2,080 | 2,065 | 2,070 | 11,400 |
2007/05/29 | 2,075 | 2,080 | 2,065 | 2,075 | 16,400 |
2007/05/28 | 2,055 | 2,075 | 2,055 | 2,065 | 13,400 |
2007/05/25 | 2,080 | 2,090 | 2,055 | 2,055 | 41,200 |
2007/05/24 | 2,080 | 2,095 | 2,080 | 2,095 | 8,200 |
2007/05/23 | 2,075 | 2,095 | 2,075 | 2,095 | 13,300 |
2007/05/22 | 2,065 | 2,080 | 2,065 | 2,080 | 14,200 |
2007/05/21 | 2,080 | 2,085 | 2,060 | 2,085 | 19,600 |
2007/05/18 | 2,065 | 2,075 | 2,060 | 2,065 | 16,100 |
2007/05/17 | 2,075 | 2,100 | 2,060 | 2,065 | 19,100 |
2007/05/16 | 2,090 | 2,120 | 2,085 | 2,085 | 16,400 |
2007/05/15 | 2,105 | 2,110 | 2,090 | 2,090 | 22,200 |
2007/05/14 | 2,135 | 2,135 | 2,110 | 2,115 | 22,900 |
2007/05/11 | 2,140 | 2,140 | 2,110 | 2,120 | 11,000 |
2007/05/10 | 2,120 | 2,140 | 2,120 | 2,135 | 16,800 |
2007/05/09 | 2,125 | 2,145 | 2,120 | 2,145 | 20,100 |
2007/05/08 | 2,135 | 2,135 | 2,110 | 2,130 | 12,600 |
2007/05/07 | 2,120 | 2,135 | 2,120 | 2,135 | 24,000 |
2007/05/02 | 2,080 | 2,125 | 2,080 | 2,125 | 34,300 |
2007/05/01 | 2,090 | 2,095 | 2,070 | 2,075 | 22,400 |
2007/04/27 | 2,090 | 2,100 | 2,080 | 2,090 | 23,900 |
2007/04/26 | 2,090 | 2,095 | 2,075 | 2,085 | 19,600 |
2007/04/25 | 2,065 | 2,075 | 2,060 | 2,060 | 20,600 |
2007/04/24 | 2,065 | 2,080 | 2,065 | 2,080 | 18,900 |
2007/04/23 | 2,095 | 2,095 | 2,065 | 2,065 | 27,300 |
2007/04/20 | 2,070 | 2,090 | 2,070 | 2,085 | 13,900 |
2007/04/19 | 2,095 | 2,095 | 2,070 | 2,080 | 21,200 |
2007/04/18 | 2,065 | 2,115 | 2,065 | 2,095 | 16,400 |
2007/04/17 | 2,095 | 2,100 | 2,080 | 2,085 | 31,500 |
2007/04/16 | 2,115 | 2,125 | 2,100 | 2,110 | 18,600 |
2007/04/13 | 2,105 | 2,110 | 2,085 | 2,090 | 31,300 |
2007/04/12 | 2,125 | 2,125 | 2,100 | 2,105 | 19,300 |
2007/04/11 | 2,120 | 2,125 | 2,120 | 2,120 | 9,200 |
2007/04/10 | 2,125 | 2,130 | 2,120 | 2,120 | 30,200 |
2007/04/09 | 2,100 | 2,130 | 2,100 | 2,125 | 19,100 |
2007/04/06 | 2,115 | 2,120 | 2,105 | 2,110 | 18,600 |
2007/04/05 | 2,110 | 2,130 | 2,110 | 2,115 | 13,300 |
2007/04/04 | 2,110 | 2,125 | 2,105 | 2,110 | 22,900 |
2007/04/03 | 2,100 | 2,100 | 2,065 | 2,095 | 35,300 |
2007/04/02 | 2,115 | 2,120 | 2,090 | 2,095 | 46,600 |
2007/03/30 | 2,120 | 2,135 | 2,120 | 2,120 | 23,900 |
2007/03/29 | 2,135 | 2,135 | 2,115 | 2,125 | 36,500 |
2007/03/28 | 2,135 | 2,140 | 2,125 | 2,125 | 27,200 |
2007/03/27 | 2,120 | 2,145 | 2,120 | 2,130 | 83,500 |
2007/03/26 | 2,185 | 2,185 | 2,170 | 2,185 | 132,100 |
2007/03/23 | 2,170 | 2,180 | 2,165 | 2,180 | 45,000 |
2007/03/22 | 2,170 | 2,175 | 2,160 | 2,165 | 40,300 |
2007/03/20 | 2,150 | 2,160 | 2,145 | 2,150 | 48,300 |
2007/03/19 | 2,145 | 2,150 | 2,135 | 2,145 | 57,600 |
2007/03/16 | 2,160 | 2,160 | 2,140 | 2,140 | 44,600 |
2007/03/15 | 2,150 | 2,160 | 2,150 | 2,155 | 23,200 |
2007/03/14 | 2,160 | 2,165 | 2,140 | 2,140 | 71,800 |
2007/03/13 | 2,170 | 2,175 | 2,160 | 2,165 | 33,400 |
2007/03/12 | 2,170 | 2,170 | 2,160 | 2,165 | 37,000 |
2007/03/09 | 2,165 | 2,170 | 2,160 | 2,160 | 71,100 |
2007/03/08 | 2,155 | 2,170 | 2,150 | 2,170 | 55,800 |
2007/03/07 | 2,175 | 2,175 | 2,150 | 2,150 | 54,200 |
2007/03/06 | 2,130 | 2,160 | 2,130 | 2,160 | 42,500 |
2007/03/05 | 2,170 | 2,170 | 2,135 | 2,140 | 52,200 |
2007/03/02 | 2,180 | 2,185 | 2,170 | 2,170 | 47,500 |
2007/03/01 | 2,190 | 2,190 | 2,175 | 2,175 | 71,500 |
2007/02/28 | 2,150 | 2,180 | 2,125 | 2,180 | 123,400 |
2007/02/27 | 2,205 | 2,210 | 2,200 | 2,205 | 38,300 |
2007/02/26 | 2,205 | 2,210 | 2,200 | 2,205 | 35,000 |
2007/02/23 | 2,200 | 2,205 | 2,195 | 2,200 | 60,900 |
2007/02/22 | 2,195 | 2,210 | 2,190 | 2,195 | 47,900 |
2007/02/21 | 2,200 | 2,205 | 2,190 | 2,190 | 35,100 |
2007/02/20 | 2,190 | 2,200 | 2,190 | 2,200 | 31,700 |
2007/02/19 | 2,185 | 2,195 | 2,180 | 2,195 | 17,500 |
2007/02/16 | 2,185 | 2,185 | 2,175 | 2,180 | 31,000 |
2007/02/15 | 2,175 | 2,180 | 2,170 | 2,180 | 44,000 |
2007/02/14 | 2,175 | 2,180 | 2,170 | 2,170 | 32,600 |
2007/02/13 | 2,180 | 2,180 | 2,170 | 2,170 | 20,200 |
2007/02/09 | 2,160 | 2,165 | 2,160 | 2,165 | 40,300 |
2007/02/08 | 2,175 | 2,175 | 2,165 | 2,165 | 13,300 |
2007/02/07 | 2,175 | 2,175 | 2,160 | 2,160 | 17,900 |
2007/02/06 | 2,170 | 2,175 | 2,160 | 2,160 | 52,500 |
2007/02/05 | 2,190 | 2,190 | 2,165 | 2,165 | 41,900 |
2007/02/02 | 2,190 | 2,195 | 2,185 | 2,190 | 15,900 |
2007/02/01 | 2,180 | 2,200 | 2,175 | 2,200 | 45,800 |
2007/01/31 | 2,200 | 2,200 | 2,180 | 2,185 | 50,400 |
2007/01/30 | 2,195 | 2,205 | 2,190 | 2,200 | 22,300 |
2007/01/29 | 2,195 | 2,200 | 2,190 | 2,195 | 13,500 |
2007/01/26 | 2,190 | 2,195 | 2,185 | 2,190 | 23,200 |
2007/01/25 | 2,210 | 2,210 | 2,190 | 2,190 | 22,000 |
2007/01/24 | 2,200 | 2,210 | 2,195 | 2,200 | 21,800 |
2007/01/23 | 2,205 | 2,205 | 2,195 | 2,195 | 28,200 |
2007/01/22 | 2,205 | 2,210 | 2,190 | 2,195 | 36,700 |
2007/01/19 | 2,200 | 2,205 | 2,190 | 2,200 | 24,200 |
2007/01/18 | 2,205 | 2,210 | 2,195 | 2,205 | 14,700 |
2007/01/17 | 2,200 | 2,210 | 2,190 | 2,200 | 37,400 |
2007/01/16 | 2,200 | 2,200 | 2,185 | 2,195 | 20,500 |
2007/01/15 | 2,185 | 2,200 | 2,180 | 2,200 | 37,100 |
2007/01/12 | 2,170 | 2,190 | 2,160 | 2,180 | 36,500 |
2007/01/11 | 2,155 | 2,175 | 2,150 | 2,155 | 37,500 |
2007/01/10 | 2,180 | 2,185 | 2,150 | 2,150 | 43,700 |
2007/01/09 | 2,170 | 2,180 | 2,170 | 2,175 | 32,500 |
2007/01/05 | 2,195 | 2,200 | 2,170 | 2,170 | 37,400 |
2007/01/04 | 2,185 | 2,195 | 2,175 | 2,195 | 13,400 |