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
2008/12/30 1,815 1,850 1,804 1,849 11,600
2008/12/29 1,820 1,830 1,791 1,830 12,900
2008/12/26 1,800 1,822 1,792 1,815 10,300
2008/12/25 1,799 1,815 1,785 1,800 12,500
2008/12/24 1,822 1,849 1,800 1,820 10,600
2008/12/22 1,865 1,866 1,840 1,849 20,300
2008/12/19 1,828 1,845 1,813 1,845 12,900
2008/12/18 1,857 1,865 1,828 1,828 18,600
2008/12/17 1,846 1,855 1,820 1,855 16,900
2008/12/16 1,873 1,873 1,828 1,843 23,700
2008/12/15 1,838 1,874 1,826 1,853 43,300
2008/12/12 1,839 1,849 1,790 1,835 45,200
2008/12/11 1,821 1,838 1,807 1,838 17,500
2008/12/10 1,834 1,838 1,800 1,812 14,300
2008/12/09 1,841 1,850 1,802 1,840 8,800
2008/12/08 1,835 1,849 1,820 1,842 25,500
2008/12/05 1,800 1,845 1,790 1,820 30,900
2008/12/04 1,813 1,845 1,796 1,808 23,600
2008/12/03 1,787 1,848 1,782 1,813 26,400
2008/12/02 1,750 1,794 1,721 1,776 21,800
2008/12/01 1,855 1,855 1,801 1,816 11,800
2008/11/28 1,818 1,853 1,800 1,825 26,400
2008/11/27 1,806 1,827 1,778 1,808 22,400
2008/11/26 1,815 1,860 1,815 1,833 24,500
2008/11/25 1,850 1,890 1,801 1,890 25,800
2008/11/21 1,771 1,820 1,752 1,820 27,700
2008/11/20 1,820 1,820 1,785 1,793 20,800
2008/11/19 1,843 1,844 1,810 1,824 20,000
2008/11/18 1,807 1,845 1,780 1,823 21,000
2008/11/17 1,805 1,850 1,805 1,812 16,200
2008/11/14 1,900 1,900 1,803 1,818 21,800
2008/11/13 1,850 1,881 1,820 1,861 18,800
2008/11/12 1,860 1,890 1,852 1,865 13,500
2008/11/11 1,910 1,919 1,864 1,880 17,200
2008/11/10 1,871 1,909 1,870 1,909 25,900
2008/11/07 1,895 1,899 1,865 1,872 39,400
2008/11/06 1,920 1,959 1,920 1,936 31,700
2008/11/05 1,925 1,960 1,917 1,960 44,700
2008/11/04 1,929 1,930 1,887 1,917 29,700
2008/10/31 1,764 1,985 1,750 1,931 88,400
2008/10/30 1,765 1,797 1,722 1,757 28,100
2008/10/29 1,750 1,750 1,694 1,740 46,800
2008/10/28 1,560 1,683 1,550 1,683 50,300
2008/10/27 1,633 1,685 1,550 1,550 53,200
2008/10/24 1,706 1,706 1,621 1,653 32,500
2008/10/23 1,701 1,710 1,601 1,709 42,300
2008/10/22 1,720 1,780 1,711 1,716 51,000
2008/10/21 1,894 1,894 1,804 1,835 36,000
2008/10/20 1,780 1,805 1,756 1,804 32,300
2008/10/17 1,691 1,750 1,664 1,749 52,300
2008/10/16 1,651 1,686 1,590 1,630 51,200
2008/10/15 1,655 1,715 1,631 1,707 44,800
2008/10/14 1,651 1,651 1,616 1,649 62,100
2008/10/10 1,500 1,505 1,440 1,451 89,000
2008/10/09 1,506 1,590 1,506 1,525 55,300
2008/10/08 1,580 1,605 1,531 1,536 59,100
2008/10/07 1,546 1,620 1,510 1,611 74,100
2008/10/06 1,890 1,912 1,780 1,786 52,000
2008/10/03 2,010 2,020 1,955 1,980 31,900
2008/10/02 2,080 2,085 2,010 2,010 15,200
2008/10/01 2,065 2,095 2,040 2,060 22,200
2008/09/30 2,020 2,055 2,000 2,055 23,100
2008/09/29 2,080 2,130 2,070 2,075 24,200
2008/09/26 2,130 2,135 2,100 2,105 38,100
2008/09/25 2,140 2,150 2,125 2,135 50,100
2008/09/24 2,185 2,185 2,160 2,175 96,000
2008/09/22 2,190 2,195 2,180 2,180 43,000
2008/09/19 2,150 2,180 2,150 2,180 38,900
2008/09/18 2,140 2,160 2,130 2,155 27,200
2008/09/17 2,135 2,150 2,130 2,135 26,800
2008/09/16 2,155 2,155 2,120 2,150 43,400
2008/09/12 2,155 2,170 2,150 2,160 53,900
2008/09/11 2,165 2,185 2,150 2,155 33,900
2008/09/10 2,155 2,190 2,155 2,185 15,300
2008/09/09 2,185 2,190 2,160 2,160 33,400
2008/09/08 2,160 2,190 2,160 2,190 11,800
2008/09/05 2,170 2,180 2,160 2,175 19,600
2008/09/04 2,180 2,185 2,170 2,180 9,700
2008/09/03 2,165 2,185 2,165 2,185 14,600
2008/09/02 2,160 2,170 2,150 2,155 13,300
2008/09/01 2,175 2,175 2,155 2,160 14,600
2008/08/29 2,175 2,185 2,155 2,180 22,900
2008/08/28 2,175 2,175 2,160 2,175 6,900
2008/08/27 2,170 2,170 2,155 2,170 7,600
2008/08/26 2,165 2,170 2,155 2,170 6,200
2008/08/25 2,165 2,170 2,160 2,170 11,200
2008/08/22 2,155 2,160 2,140 2,160 12,600
2008/08/21 2,160 2,160 2,140 2,150 10,800
2008/08/20 2,140 2,160 2,135 2,160 11,500
2008/08/19 2,140 2,150 2,120 2,130 12,000
2008/08/18 2,155 2,170 2,155 2,155 19,600
2008/08/15 2,115 2,160 2,115 2,155 24,700
2008/08/14 2,110 2,125 2,110 2,115 12,500
2008/08/13 2,120 2,125 2,110 2,115 18,200
2008/08/12 2,135 2,135 2,120 2,120 18,100
2008/08/11 2,125 2,130 2,125 2,125 10,400
2008/08/08 2,130 2,135 2,125 2,125 27,900
2008/08/07 2,170 2,170 2,130 2,140 18,000
2008/08/06 2,145 2,170 2,140 2,170 22,400
2008/08/05 2,125 2,140 2,125 2,140 10,800
2008/08/04 2,130 2,135 2,120 2,120 14,800
2008/08/01 2,145 2,145 2,125 2,125 12,600
2008/07/31 2,140 2,145 2,125 2,140 36,600
2008/07/30 2,145 2,165 2,110 2,140 39,600
2008/07/29 2,150 2,155 2,130 2,150 17,300
2008/07/28 2,155 2,160 2,150 2,150 9,600
2008/07/25 2,155 2,170 2,150 2,150 9,800
2008/07/24 2,150 2,160 2,150 2,160 19,100
2008/07/23 2,140 2,150 2,140 2,145 21,800
2008/07/22 2,130 2,140 2,125 2,140 18,400
2008/07/18 2,130 2,130 2,120 2,125 13,300
2008/07/17 2,130 2,130 2,110 2,130 19,500
2008/07/16 2,120 2,130 2,120 2,125 14,700
2008/07/15 2,125 2,125 2,120 2,125 15,900
2008/07/14 2,125 2,140 2,125 2,125 16,900
2008/07/11 2,125 2,135 2,125 2,130 15,100
2008/07/10 2,125 2,140 2,125 2,135 17,500
2008/07/09 2,140 2,140 2,130 2,130 12,500
2008/07/08 2,145 2,145 2,125 2,125 18,100
2008/07/07 2,125 2,140 2,125 2,140 13,900
2008/07/04 2,135 2,150 2,130 2,150 13,700
2008/07/03 2,130 2,145 2,120 2,145 16,800
2008/07/02 2,140 2,140 2,125 2,130 16,600
2008/07/01 2,135 2,155 2,135 2,150 8,600
2008/06/30 2,155 2,155 2,140 2,150 9,400
2008/06/27 2,125 2,150 2,120 2,150 16,100
2008/06/26 2,130 2,140 2,130 2,140 9,500
2008/06/25 2,130 2,135 2,115 2,135 22,100
2008/06/24 2,130 2,130 2,125 2,130 4,700
2008/06/23 2,130 2,135 2,120 2,130 15,200
2008/06/20 2,140 2,140 2,120 2,135 15,500
2008/06/19 2,135 2,150 2,130 2,130 21,300
2008/06/18 2,155 2,160 2,135 2,155 9,400
2008/06/17 2,135 2,145 2,130 2,130 12,000
2008/06/16 2,150 2,150 2,125 2,135 12,000
2008/06/13 2,140 2,150 2,120 2,135 33,300
2008/06/12 2,145 2,155 2,145 2,155 26,900
2008/06/11 2,155 2,160 2,140 2,145 15,700
2008/06/10 2,140 2,150 2,140 2,140 7,600
2008/06/09 2,150 2,160 2,140 2,140 17,700
2008/06/06 2,160 2,170 2,150 2,150 11,600
2008/06/05 2,160 2,165 2,155 2,165 6,700
2008/06/04 2,155 2,170 2,150 2,165 11,700
2008/06/03 2,150 2,160 2,145 2,145 19,300
2008/06/02 2,155 2,175 2,155 2,160 10,000
2008/05/30 2,165 2,175 2,160 2,165 9,900
2008/05/29 2,160 2,170 2,155 2,170 13,300
2008/05/28 2,155 2,165 2,150 2,150 18,600
2008/05/27 2,150 2,170 2,150 2,160 8,900
2008/05/26 2,160 2,175 2,155 2,155 34,400
2008/05/23 2,160 2,170 2,160 2,165 11,300
2008/05/22 2,160 2,180 2,155 2,170 15,900
2008/05/21 2,185 2,185 2,160 2,160 27,300
2008/05/20 2,185 2,185 2,175 2,180 11,200
2008/05/19 2,175 2,190 2,175 2,185 14,400
2008/05/16 2,180 2,190 2,175 2,175 13,900
2008/05/15 2,175 2,185 2,175 2,180 16,300
2008/05/14 2,170 2,185 2,160 2,175 32,500
2008/05/13 2,160 2,170 2,160 2,170 7,600
2008/05/12 2,160 2,180 2,160 2,175 11,700
2008/05/09 2,190 2,190 2,165 2,175 13,300
2008/05/08 2,185 2,200 2,180 2,190 26,800
2008/05/07 2,175 2,185 2,170 2,170 21,900
2008/05/02 2,170 2,175 2,165 2,175 11,100
2008/05/01 2,160 2,185 2,160 2,165 34,100
2008/04/30 2,155 2,180 2,155 2,160 23,200
2008/04/28 2,160 2,175 2,155 2,175 12,600
2008/04/25 2,155 2,175 2,155 2,175 14,000
2008/04/24 2,150 2,170 2,145 2,165 13,900
2008/04/23 2,140 2,170 2,140 2,155 15,800
2008/04/22 2,145 2,170 2,145 2,155 10,200
2008/04/21 2,175 2,180 2,155 2,165 14,200
2008/04/18 2,175 2,175 2,160 2,170 7,900
2008/04/17 2,180 2,185 2,165 2,170 7,900
2008/04/16 2,180 2,180 2,160 2,180 18,200
2008/04/15 2,170 2,185 2,160 2,180 16,200
2008/04/14 2,175 2,180 2,155 2,180 26,800
2008/04/11 2,140 2,175 2,135 2,175 18,900
2008/04/10 2,140 2,160 2,140 2,150 14,200
2008/04/09 2,165 2,175 2,150 2,175 13,100
2008/04/08 2,150 2,180 2,150 2,160 11,100
2008/04/07 2,175 2,175 2,130 2,175 10,100
2008/04/04 2,155 2,170 2,130 2,165 11,100
2008/04/03 2,150 2,165 2,135 2,160 16,100
2008/04/02 2,180 2,180 2,150 2,175 15,700
2008/04/01 2,155 2,170 2,145 2,160 21,200
2008/03/31 2,175 2,175 2,130 2,150 21,000
2008/03/28 2,175 2,185 2,165 2,185 22,900
2008/03/27 2,160 2,175 2,150 2,175 21,100
2008/03/26 2,145 2,175 2,145 2,165 60,200
2008/03/25 2,195 2,200 2,185 2,200 75,900
2008/03/24 2,195 2,200 2,185 2,190 32,300
2008/03/21 2,195 2,200 2,185 2,200 36,900
2008/03/19 2,170 2,190 2,165 2,190 26,900
2008/03/18 2,140 2,175 2,135 2,175 21,200
2008/03/17 2,160 2,180 2,135 2,180 35,300
2008/03/14 2,175 2,175 2,160 2,160 51,100
2008/03/13 2,150 2,175 2,150 2,160 16,600
2008/03/12 2,160 2,175 2,150 2,170 13,000
2008/03/11 2,120 2,160 2,120 2,160 16,300
2008/03/10 2,130 2,155 2,125 2,145 17,800
2008/03/07 2,130 2,150 2,120 2,130 19,300
2008/03/06 2,120 2,145 2,120 2,145 13,600
2008/03/05 2,125 2,150 2,120 2,125 18,600
2008/03/04 2,120 2,135 2,120 2,125 20,500
2008/03/03 2,145 2,145 2,120 2,120 19,500
2008/02/29 2,160 2,160 2,135 2,145 15,200
2008/02/28 2,170 2,170 2,150 2,160 13,000
2008/02/27 2,180 2,180 2,140 2,165 23,000
2008/02/26 2,175 2,175 2,120 2,120 22,700
2008/02/25 2,180 2,180 2,160 2,180 26,100
2008/02/22 2,170 2,185 2,170 2,170 16,100
2008/02/21 2,170 2,185 2,165 2,185 18,600
2008/02/20 2,170 2,180 2,165 2,165 20,000
2008/02/19 2,175 2,180 2,170 2,175 12,300
2008/02/18 2,185 2,190 2,170 2,170 11,900
2008/02/15 2,180 2,185 2,165 2,180 18,900
2008/02/14 2,175 2,180 2,165 2,180 11,500
2008/02/13 2,165 2,175 2,160 2,160 11,600
2008/02/12 2,180 2,180 2,155 2,160 14,800
2008/02/08 2,160 2,185 2,160 2,180 24,800
2008/02/07 2,130 2,170 2,110 2,165 11,900
2008/02/06 2,135 2,175 2,135 2,150 26,000
2008/02/05 2,165 2,175 2,165 2,175 10,100
2008/02/04 2,155 2,170 2,155 2,170 12,300
2008/02/01 2,155 2,155 2,140 2,150 13,200
2008/01/31 2,145 2,165 2,130 2,165 24,600
2008/01/30 2,150 2,150 2,130 2,145 21,400
2008/01/29 2,115 2,145 2,110 2,145 18,700
2008/01/28 2,115 2,125 2,100 2,110 20,400
2008/01/25 2,095 2,120 2,095 2,120 17,800
2008/01/24 2,025 2,090 2,020 2,090 16,000
2008/01/23 2,040 2,040 2,020 2,040 26,300
2008/01/22 2,050 2,055 2,005 2,005 36,900
2008/01/21 2,085 2,085 2,055 2,055 24,200
2008/01/18 2,050 2,080 2,035 2,080 24,200
2008/01/17 2,070 2,070 2,050 2,065 33,000
2008/01/16 2,080 2,090 2,055 2,070 38,900
2008/01/15 2,120 2,120 2,095 2,095 18,600
2008/01/11 2,120 2,125 2,110 2,115 23,600
2008/01/10 2,115 2,130 2,115 2,125 14,400
2008/01/09 2,085 2,130 2,085 2,120 29,000
2008/01/08 2,100 2,110 2,090 2,090 20,600
2008/01/07 2,100 2,105 2,090 2,090 30,200
2008/01/04 2,130 2,135 2,100 2,100 17,900

このページの先頭へ