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
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

このページの先頭へ