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
2009/12/30 1,960 1,960 1,940 1,940 15,700
2009/12/29 1,953 1,960 1,938 1,960 13,700
2009/12/28 1,958 1,968 1,953 1,953 9,900
2009/12/25 1,966 1,975 1,955 1,957 11,600
2009/12/24 1,956 1,969 1,953 1,966 5,900
2009/12/22 1,979 1,979 1,956 1,956 13,400
2009/12/21 1,984 1,985 1,962 1,962 20,900
2009/12/18 1,945 1,983 1,945 1,975 19,000
2009/12/17 1,972 1,985 1,966 1,968 13,000
2009/12/16 1,975 1,998 1,972 1,984 31,100
2009/12/15 1,935 1,959 1,935 1,953 15,900
2009/12/14 1,959 1,959 1,932 1,947 16,500
2009/12/11 1,959 1,960 1,947 1,953 32,900
2009/12/10 1,960 1,962 1,943 1,960 16,000
2009/12/09 1,946 1,967 1,946 1,962 13,900
2009/12/08 1,970 1,986 1,945 1,945 23,700
2009/12/07 1,970 1,988 1,969 1,972 11,600
2009/12/04 1,980 1,980 1,961 1,966 16,400
2009/12/03 1,948 1,985 1,948 1,983 31,600
2009/12/02 1,970 1,979 1,930 1,938 49,400
2009/12/01 1,995 2,010 1,984 2,010 33,600
2009/11/30 1,916 1,999 1,911 1,999 42,500
2009/11/27 1,910 1,952 1,910 1,928 18,800
2009/11/26 1,927 1,945 1,927 1,934 12,300
2009/11/25 1,967 1,967 1,933 1,945 20,200
2009/11/24 1,999 1,999 1,953 1,962 27,800
2009/11/20 1,986 1,999 1,986 1,999 23,200
2009/11/19 1,990 1,999 1,982 1,987 11,100
2009/11/18 1,985 1,998 1,978 1,995 19,800
2009/11/17 1,983 1,992 1,974 1,986 11,100
2009/11/16 1,985 1,999 1,984 1,995 15,000
2009/11/13 1,981 1,999 1,973 1,999 14,200
2009/11/12 1,969 1,988 1,965 1,980 23,100
2009/11/11 1,981 1,999 1,966 1,967 8,000
2009/11/10 1,986 1,996 1,984 1,984 14,600
2009/11/09 1,992 1,992 1,960 1,985 13,400
2009/11/06 1,996 1,996 1,966 1,971 11,600
2009/11/05 1,996 2,000 1,983 1,998 13,300
2009/11/04 1,975 1,997 1,972 1,997 14,100
2009/11/02 1,960 1,997 1,960 1,994 17,300
2009/10/30 1,995 2,005 1,980 1,980 25,600
2009/10/29 1,956 1,991 1,955 1,985 24,200
2009/10/28 1,990 1,990 1,958 1,980 20,100
2009/10/27 2,005 2,005 1,955 1,964 29,400
2009/10/26 1,955 2,005 1,955 2,005 23,200
2009/10/23 2,005 2,005 1,955 1,958 18,100
2009/10/22 1,984 1,994 1,958 1,994 17,300
2009/10/21 2,005 2,015 1,986 2,015 23,100
2009/10/20 1,975 2,005 1,975 2,000 14,000
2009/10/19 2,005 2,005 1,980 1,995 14,900
2009/10/16 2,005 2,005 1,973 1,988 9,200
2009/10/15 1,991 2,015 1,986 2,000 16,500
2009/10/14 1,990 1,990 1,955 1,990 21,900
2009/10/13 1,950 2,000 1,950 1,991 10,300
2009/10/09 1,973 1,977 1,950 1,966 10,500
2009/10/08 1,954 1,963 1,951 1,951 13,100
2009/10/07 1,936 1,980 1,936 1,980 12,700
2009/10/06 1,947 1,970 1,928 1,956 14,500
2009/10/05 1,958 1,976 1,947 1,958 15,700
2009/10/02 1,963 1,979 1,952 1,968 20,100
2009/10/01 1,990 1,990 1,980 1,990 16,200
2009/09/30 1,985 2,005 1,985 2,005 18,000
2009/09/29 2,010 2,010 1,986 2,005 18,000
2009/09/28 1,989 2,010 1,971 2,010 25,600
2009/09/25 2,005 2,010 1,988 1,990 52,400
2009/09/24 2,045 2,070 2,025 2,070 106,000
2009/09/18 2,025 2,045 2,005 2,045 23,700
2009/09/17 2,020 2,035 2,020 2,030 12,600
2009/09/16 2,045 2,045 2,020 2,020 21,100
2009/09/15 2,020 2,030 2,020 2,020 12,100
2009/09/14 2,025 2,025 2,005 2,010 19,300
2009/09/11 2,055 2,055 2,015 2,015 31,800
2009/09/10 2,030 2,060 2,025 2,050 14,800
2009/09/09 2,035 2,035 2,015 2,015 6,100
2009/09/08 2,020 2,020 2,010 2,020 3,800
2009/09/07 2,000 2,015 2,000 2,010 7,400
2009/09/04 2,025 2,030 2,000 2,005 22,000
2009/09/03 2,020 2,035 2,020 2,025 12,300
2009/09/02 2,020 2,035 2,010 2,025 23,700
2009/09/01 2,055 2,055 2,045 2,045 5,000
2009/08/31 2,060 2,080 2,015 2,055 16,400
2009/08/28 2,060 2,060 2,050 2,055 7,800
2009/08/27 2,015 2,055 2,015 2,055 15,900
2009/08/26 2,020 2,040 2,020 2,040 9,200
2009/08/25 2,055 2,055 2,035 2,035 9,600
2009/08/24 2,025 2,080 2,025 2,050 27,400
2009/08/21 2,040 2,040 1,995 2,020 31,500
2009/08/20 1,964 2,040 1,950 2,035 44,500
2009/08/19 1,974 1,974 1,950 1,953 8,400
2009/08/18 1,967 1,979 1,945 1,959 13,400
2009/08/17 1,962 1,970 1,950 1,969 17,800
2009/08/14 1,968 1,983 1,959 1,970 20,700
2009/08/13 1,941 1,960 1,935 1,952 8,700
2009/08/12 1,944 1,962 1,941 1,941 17,900
2009/08/11 1,970 1,971 1,954 1,970 15,800
2009/08/10 1,955 1,974 1,948 1,969 11,200
2009/08/07 1,965 1,974 1,933 1,948 21,500
2009/08/06 1,986 1,986 1,963 1,965 10,100
2009/08/05 1,977 1,995 1,970 1,985 11,300
2009/08/04 1,987 1,987 1,973 1,985 9,000
2009/08/03 1,989 1,990 1,973 1,986 7,600
2009/07/31 1,989 1,991 1,971 1,971 10,200
2009/07/30 1,980 1,990 1,971 1,975 8,400
2009/07/29 1,981 1,995 1,971 1,981 19,700
2009/07/28 1,960 1,982 1,960 1,979 8,200
2009/07/27 1,975 1,982 1,967 1,982 14,600
2009/07/24 1,975 1,979 1,957 1,974 12,500
2009/07/23 1,969 1,980 1,950 1,950 19,600
2009/07/22 1,949 1,969 1,937 1,967 24,400
2009/07/21 1,939 1,960 1,922 1,949 24,900
2009/07/17 1,903 1,920 1,889 1,915 12,400
2009/07/16 1,898 1,908 1,882 1,882 12,900
2009/07/15 1,900 1,900 1,876 1,882 14,800
2009/07/14 1,907 1,909 1,870 1,875 25,400
2009/07/13 1,900 1,904 1,875 1,877 11,600
2009/07/10 1,892 1,904 1,886 1,900 14,200
2009/07/09 1,885 1,900 1,881 1,885 14,200
2009/07/08 1,900 1,918 1,889 1,900 13,500
2009/07/07 1,903 1,920 1,900 1,920 9,300
2009/07/06 1,932 1,932 1,897 1,903 19,100
2009/07/03 1,900 1,908 1,886 1,890 20,400
2009/07/02 1,949 1,949 1,901 1,901 17,100
2009/07/01 1,921 1,940 1,914 1,920 15,000
2009/06/30 1,920 1,946 1,920 1,920 12,600
2009/06/29 1,924 1,964 1,924 1,950 13,400
2009/06/26 1,974 1,974 1,920 1,954 16,500
2009/06/25 1,929 1,960 1,920 1,946 29,900
2009/06/24 1,899 1,911 1,884 1,886 11,600
2009/06/23 1,919 1,919 1,866 1,871 34,200
2009/06/22 1,890 1,932 1,876 1,910 31,900
2009/06/19 1,950 1,965 1,901 1,901 30,000
2009/06/18 1,931 1,947 1,913 1,946 6,200
2009/06/17 1,903 1,946 1,901 1,914 12,300
2009/06/16 1,957 1,980 1,906 1,906 29,200
2009/06/15 1,965 1,994 1,965 1,987 18,400
2009/06/12 1,978 1,980 1,920 1,978 32,300
2009/06/11 1,948 1,952 1,942 1,948 8,200
2009/06/10 1,904 1,949 1,903 1,946 20,600
2009/06/09 1,940 1,940 1,900 1,921 9,600
2009/06/08 1,919 1,941 1,919 1,921 10,300
2009/06/05 1,945 1,946 1,913 1,930 7,700
2009/06/04 1,903 1,949 1,903 1,917 12,500
2009/06/03 1,922 1,935 1,903 1,903 8,800
2009/06/02 1,913 1,929 1,890 1,921 14,900
2009/06/01 1,915 1,915 1,880 1,883 16,000
2009/05/29 1,921 1,921 1,881 1,885 21,900
2009/05/28 1,940 1,946 1,903 1,921 14,100
2009/05/27 1,945 1,958 1,928 1,928 13,600
2009/05/26 1,937 1,945 1,925 1,944 11,600
2009/05/25 1,921 1,956 1,918 1,928 10,000
2009/05/22 1,918 1,948 1,901 1,920 10,700
2009/05/21 1,958 1,958 1,912 1,918 17,600
2009/05/20 1,911 1,960 1,870 1,960 22,200
2009/05/19 1,861 1,910 1,861 1,910 15,700
2009/05/18 1,899 1,899 1,850 1,850 18,600
2009/05/15 1,859 1,910 1,859 1,903 13,500
2009/05/14 1,880 1,909 1,858 1,859 15,000
2009/05/13 1,908 1,910 1,884 1,908 15,200
2009/05/12 1,890 1,910 1,882 1,896 12,000
2009/05/11 1,905 1,907 1,875 1,889 12,400
2009/05/08 1,881 1,908 1,871 1,906 12,100
2009/05/07 1,834 1,881 1,830 1,861 26,400
2009/05/01 1,843 1,849 1,812 1,818 15,800
2009/04/30 1,803 1,849 1,802 1,819 22,000
2009/04/28 1,823 1,824 1,790 1,790 20,500
2009/04/27 1,827 1,830 1,801 1,803 13,300
2009/04/24 1,824 1,849 1,810 1,810 19,800
2009/04/23 1,834 1,910 1,804 1,854 34,300
2009/04/22 1,842 1,844 1,803 1,816 20,800
2009/04/21 1,827 1,850 1,801 1,841 28,400
2009/04/20 1,851 1,851 1,831 1,846 14,000
2009/04/17 1,842 1,871 1,830 1,830 6,400
2009/04/16 1,850 1,885 1,836 1,841 21,300
2009/04/15 1,840 1,852 1,824 1,849 13,800
2009/04/14 1,822 1,842 1,810 1,810 14,500
2009/04/13 1,820 1,845 1,820 1,840 7,900
2009/04/10 1,879 1,879 1,822 1,828 9,400
2009/04/09 1,805 1,849 1,805 1,849 26,500
2009/04/08 1,832 1,845 1,818 1,818 14,500
2009/04/07 1,897 1,897 1,832 1,845 20,600
2009/04/06 1,913 1,940 1,872 1,897 14,700
2009/04/03 1,923 1,942 1,890 1,911 12,800
2009/04/02 1,908 1,943 1,900 1,943 19,400
2009/04/01 1,898 1,913 1,885 1,905 9,400
2009/03/31 1,892 1,919 1,873 1,899 27,700
2009/03/30 1,974 1,994 1,951 1,951 20,400
2009/03/27 1,950 1,999 1,950 1,994 33,800
2009/03/26 1,926 1,954 1,851 1,949 47,100
2009/03/25 1,980 1,987 1,944 1,969 83,500
2009/03/24 1,990 1,998 1,959 1,998 52,500
2009/03/23 1,980 1,988 1,949 1,988 51,700
2009/03/19 1,982 1,982 1,950 1,968 14,800
2009/03/18 1,936 1,998 1,930 1,956 31,100
2009/03/17 1,955 2,010 1,955 1,970 44,600
2009/03/16 1,893 1,948 1,893 1,945 34,400
2009/03/13 1,860 1,896 1,860 1,896 56,800
2009/03/12 1,877 1,877 1,851 1,858 14,700
2009/03/11 1,830 1,880 1,830 1,870 19,200
2009/03/10 1,851 1,858 1,848 1,857 6,500
2009/03/09 1,851 1,879 1,844 1,874 10,700
2009/03/06 1,850 1,880 1,820 1,851 30,600
2009/03/05 1,850 1,874 1,829 1,835 29,300
2009/03/04 1,775 1,814 1,775 1,810 14,900
2009/03/03 1,762 1,790 1,755 1,790 11,800
2009/03/02 1,800 1,800 1,781 1,799 7,500
2009/02/27 1,771 1,820 1,751 1,820 20,200
2009/02/26 1,775 1,800 1,731 1,800 19,300
2009/02/25 1,750 1,796 1,733 1,745 21,800
2009/02/24 1,732 1,748 1,722 1,740 17,000
2009/02/23 1,734 1,734 1,723 1,733 13,900
2009/02/20 1,729 1,744 1,719 1,734 21,100
2009/02/19 1,727 1,728 1,710 1,728 12,200
2009/02/18 1,700 1,730 1,700 1,728 17,900
2009/02/17 1,703 1,714 1,700 1,704 14,500
2009/02/16 1,721 1,749 1,698 1,729 22,700
2009/02/13 1,685 1,720 1,685 1,720 20,300
2009/02/12 1,706 1,706 1,682 1,690 14,500
2009/02/10 1,686 1,735 1,686 1,719 14,700
2009/02/09 1,716 1,742 1,671 1,686 27,300
2009/02/06 1,752 1,770 1,740 1,746 17,500
2009/02/05 1,763 1,763 1,744 1,752 18,600
2009/02/04 1,756 1,777 1,737 1,752 19,400
2009/02/03 1,761 1,793 1,750 1,764 9,700
2009/02/02 1,768 1,800 1,758 1,784 23,900
2009/01/30 1,760 1,800 1,750 1,788 23,900
2009/01/29 1,780 1,800 1,754 1,800 16,100
2009/01/28 1,785 1,788 1,750 1,772 8,300
2009/01/27 1,742 1,795 1,737 1,777 20,000
2009/01/26 1,729 1,750 1,713 1,741 14,200
2009/01/23 1,740 1,743 1,725 1,727 18,500
2009/01/22 1,754 1,755 1,728 1,746 15,700
2009/01/21 1,735 1,770 1,735 1,736 23,400
2009/01/20 1,740 1,770 1,740 1,761 13,300
2009/01/19 1,758 1,763 1,728 1,755 9,400
2009/01/16 1,731 1,755 1,725 1,752 19,500
2009/01/15 1,730 1,748 1,718 1,731 33,500
2009/01/14 1,730 1,772 1,701 1,732 17,900
2009/01/13 1,795 1,796 1,725 1,742 35,400
2009/01/09 1,803 1,820 1,797 1,806 10,400
2009/01/08 1,813 1,847 1,800 1,803 21,400
2009/01/07 1,845 1,850 1,820 1,832 16,200
2009/01/06 1,840 1,847 1,825 1,828 6,600
2009/01/05 1,855 1,868 1,818 1,820 7,400

このページの先頭へ