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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,737 | 1,737 | 1,719 | 1,727 | 13,100 |
| 2010/12/29 | 1,720 | 1,736 | 1,718 | 1,734 | 17,200 |
| 2010/12/28 | 1,687 | 1,719 | 1,687 | 1,715 | 16,800 |
| 2010/12/27 | 1,716 | 1,718 | 1,694 | 1,697 | 33,500 |
| 2010/12/24 | 1,706 | 1,706 | 1,690 | 1,697 | 21,600 |
| 2010/12/22 | 1,725 | 1,726 | 1,710 | 1,714 | 22,000 |
| 2010/12/21 | 1,727 | 1,737 | 1,725 | 1,725 | 33,800 |
| 2010/12/20 | 1,715 | 1,728 | 1,715 | 1,724 | 19,100 |
| 2010/12/17 | 1,725 | 1,733 | 1,719 | 1,720 | 23,400 |
| 2010/12/16 | 1,728 | 1,728 | 1,718 | 1,724 | 26,500 |
| 2010/12/15 | 1,710 | 1,719 | 1,700 | 1,717 | 24,000 |
| 2010/12/14 | 1,706 | 1,709 | 1,700 | 1,709 | 17,300 |
| 2010/12/13 | 1,694 | 1,703 | 1,680 | 1,696 | 18,500 |
| 2010/12/10 | 1,701 | 1,706 | 1,677 | 1,694 | 64,700 |
| 2010/12/09 | 1,711 | 1,719 | 1,692 | 1,700 | 25,900 |
| 2010/12/08 | 1,690 | 1,710 | 1,680 | 1,710 | 30,300 |
| 2010/12/07 | 1,683 | 1,695 | 1,674 | 1,695 | 28,200 |
| 2010/12/06 | 1,643 | 1,689 | 1,643 | 1,683 | 33,900 |
| 2010/12/03 | 1,634 | 1,644 | 1,633 | 1,639 | 22,900 |
| 2010/12/02 | 1,626 | 1,635 | 1,625 | 1,629 | 21,300 |
| 2010/12/01 | 1,615 | 1,633 | 1,614 | 1,626 | 21,400 |
| 2010/11/30 | 1,630 | 1,630 | 1,617 | 1,617 | 28,400 |
| 2010/11/29 | 1,621 | 1,639 | 1,621 | 1,630 | 20,400 |
| 2010/11/26 | 1,621 | 1,639 | 1,621 | 1,624 | 15,900 |
| 2010/11/25 | 1,620 | 1,629 | 1,613 | 1,621 | 34,400 |
| 2010/11/24 | 1,620 | 1,631 | 1,618 | 1,620 | 19,700 |
| 2010/11/22 | 1,648 | 1,648 | 1,627 | 1,631 | 30,200 |
| 2010/11/19 | 1,638 | 1,641 | 1,633 | 1,639 | 33,500 |
| 2010/11/18 | 1,624 | 1,638 | 1,619 | 1,638 | 26,100 |
| 2010/11/17 | 1,620 | 1,626 | 1,616 | 1,623 | 23,700 |
| 2010/11/16 | 1,636 | 1,636 | 1,625 | 1,626 | 31,100 |
| 2010/11/15 | 1,635 | 1,640 | 1,630 | 1,633 | 17,300 |
| 2010/11/12 | 1,637 | 1,648 | 1,635 | 1,635 | 20,900 |
| 2010/11/11 | 1,649 | 1,649 | 1,630 | 1,637 | 24,200 |
| 2010/11/10 | 1,652 | 1,666 | 1,641 | 1,649 | 26,500 |
| 2010/11/09 | 1,672 | 1,679 | 1,644 | 1,651 | 19,800 |
| 2010/11/08 | 1,669 | 1,680 | 1,662 | 1,672 | 24,500 |
| 2010/11/05 | 1,668 | 1,680 | 1,654 | 1,664 | 32,100 |
| 2010/11/04 | 1,635 | 1,669 | 1,635 | 1,649 | 32,400 |
| 2010/11/02 | 1,662 | 1,668 | 1,634 | 1,635 | 19,000 |
| 2010/11/01 | 1,648 | 1,670 | 1,648 | 1,662 | 16,300 |
| 2010/10/29 | 1,678 | 1,678 | 1,633 | 1,640 | 27,300 |
| 2010/10/28 | 1,675 | 1,686 | 1,655 | 1,677 | 43,300 |
| 2010/10/27 | 1,664 | 1,679 | 1,656 | 1,673 | 30,000 |
| 2010/10/26 | 1,649 | 1,675 | 1,649 | 1,665 | 43,600 |
| 2010/10/25 | 1,650 | 1,654 | 1,601 | 1,638 | 55,100 |
| 2010/10/22 | 1,712 | 1,712 | 1,663 | 1,667 | 59,200 |
| 2010/10/21 | 1,742 | 1,742 | 1,701 | 1,711 | 33,500 |
| 2010/10/20 | 1,751 | 1,755 | 1,725 | 1,735 | 27,100 |
| 2010/10/19 | 1,759 | 1,784 | 1,750 | 1,754 | 16,100 |
| 2010/10/18 | 1,741 | 1,774 | 1,730 | 1,754 | 16,900 |
| 2010/10/15 | 1,769 | 1,773 | 1,746 | 1,747 | 29,900 |
| 2010/10/14 | 1,762 | 1,771 | 1,760 | 1,765 | 18,600 |
| 2010/10/13 | 1,773 | 1,781 | 1,760 | 1,761 | 25,700 |
| 2010/10/12 | 1,807 | 1,807 | 1,774 | 1,774 | 25,300 |
| 2010/10/08 | 1,803 | 1,827 | 1,800 | 1,805 | 28,100 |
| 2010/10/07 | 1,815 | 1,840 | 1,795 | 1,802 | 26,000 |
| 2010/10/06 | 1,818 | 1,823 | 1,801 | 1,814 | 18,900 |
| 2010/10/05 | 1,785 | 1,824 | 1,784 | 1,816 | 27,000 |
| 2010/10/04 | 1,811 | 1,812 | 1,795 | 1,795 | 22,100 |
| 2010/10/01 | 1,838 | 1,838 | 1,810 | 1,810 | 51,100 |
| 2010/09/30 | 1,857 | 1,861 | 1,831 | 1,839 | 33,800 |
| 2010/09/29 | 1,869 | 1,874 | 1,851 | 1,867 | 29,700 |
| 2010/09/28 | 1,875 | 1,876 | 1,852 | 1,869 | 58,300 |
| 2010/09/27 | 1,890 | 1,894 | 1,874 | 1,894 | 185,600 |
| 2010/09/24 | 1,909 | 1,918 | 1,897 | 1,898 | 46,700 |
| 2010/09/22 | 1,920 | 1,920 | 1,912 | 1,912 | 21,200 |
| 2010/09/21 | 1,929 | 1,930 | 1,911 | 1,918 | 33,000 |
| 2010/09/17 | 1,905 | 1,918 | 1,902 | 1,911 | 16,200 |
| 2010/09/16 | 1,919 | 1,919 | 1,893 | 1,897 | 10,600 |
| 2010/09/15 | 1,900 | 1,910 | 1,891 | 1,900 | 23,600 |
| 2010/09/14 | 1,883 | 1,899 | 1,881 | 1,891 | 9,800 |
| 2010/09/13 | 1,895 | 1,900 | 1,884 | 1,887 | 11,000 |
| 2010/09/10 | 1,880 | 1,895 | 1,875 | 1,886 | 42,600 |
| 2010/09/09 | 1,878 | 1,880 | 1,871 | 1,880 | 11,400 |
| 2010/09/08 | 1,861 | 1,874 | 1,861 | 1,874 | 10,600 |
| 2010/09/07 | 1,865 | 1,878 | 1,861 | 1,865 | 8,800 |
| 2010/09/06 | 1,864 | 1,878 | 1,861 | 1,875 | 13,900 |
| 2010/09/03 | 1,868 | 1,876 | 1,855 | 1,864 | 17,400 |
| 2010/09/02 | 1,858 | 1,874 | 1,854 | 1,872 | 21,200 |
| 2010/09/01 | 1,829 | 1,850 | 1,817 | 1,847 | 29,700 |
| 2010/08/31 | 1,850 | 1,866 | 1,825 | 1,826 | 20,900 |
| 2010/08/30 | 1,873 | 1,878 | 1,856 | 1,869 | 17,900 |
| 2010/08/27 | 1,845 | 1,854 | 1,825 | 1,854 | 24,900 |
| 2010/08/26 | 1,847 | 1,847 | 1,833 | 1,845 | 15,500 |
| 2010/08/25 | 1,839 | 1,844 | 1,825 | 1,839 | 18,100 |
| 2010/08/24 | 1,836 | 1,842 | 1,823 | 1,834 | 16,600 |
| 2010/08/23 | 1,845 | 1,845 | 1,828 | 1,835 | 20,400 |
| 2010/08/20 | 1,850 | 1,850 | 1,835 | 1,844 | 19,800 |
| 2010/08/19 | 1,829 | 1,850 | 1,827 | 1,850 | 18,500 |
| 2010/08/18 | 1,826 | 1,837 | 1,823 | 1,833 | 14,600 |
| 2010/08/17 | 1,832 | 1,834 | 1,824 | 1,832 | 18,400 |
| 2010/08/16 | 1,830 | 1,835 | 1,821 | 1,834 | 8,700 |
| 2010/08/13 | 1,830 | 1,838 | 1,819 | 1,830 | 16,000 |
| 2010/08/12 | 1,815 | 1,832 | 1,815 | 1,832 | 14,800 |
| 2010/08/11 | 1,831 | 1,839 | 1,818 | 1,822 | 21,200 |
| 2010/08/10 | 1,850 | 1,850 | 1,832 | 1,842 | 13,200 |
| 2010/08/09 | 1,844 | 1,856 | 1,831 | 1,849 | 18,300 |
| 2010/08/06 | 1,840 | 1,851 | 1,830 | 1,847 | 10,300 |
| 2010/08/05 | 1,838 | 1,857 | 1,826 | 1,857 | 26,500 |
| 2010/08/04 | 1,840 | 1,840 | 1,814 | 1,824 | 17,500 |
| 2010/08/03 | 1,824 | 1,850 | 1,824 | 1,842 | 16,400 |
| 2010/08/02 | 1,820 | 1,835 | 1,814 | 1,820 | 11,900 |
| 2010/07/30 | 1,830 | 1,837 | 1,805 | 1,811 | 27,200 |
| 2010/07/29 | 1,829 | 1,852 | 1,829 | 1,830 | 12,800 |
| 2010/07/28 | 1,855 | 1,865 | 1,835 | 1,855 | 15,100 |
| 2010/07/27 | 1,830 | 1,848 | 1,823 | 1,846 | 12,200 |
| 2010/07/26 | 1,830 | 1,839 | 1,825 | 1,834 | 9,100 |
| 2010/07/23 | 1,832 | 1,848 | 1,821 | 1,837 | 15,600 |
| 2010/07/22 | 1,829 | 1,859 | 1,822 | 1,836 | 9,300 |
| 2010/07/21 | 1,853 | 1,853 | 1,830 | 1,830 | 19,200 |
| 2010/07/20 | 1,840 | 1,861 | 1,815 | 1,852 | 22,600 |
| 2010/07/16 | 1,853 | 1,883 | 1,846 | 1,849 | 12,900 |
| 2010/07/15 | 1,864 | 1,872 | 1,852 | 1,854 | 16,800 |
| 2010/07/14 | 1,852 | 1,884 | 1,852 | 1,867 | 17,700 |
| 2010/07/13 | 1,900 | 1,900 | 1,862 | 1,862 | 16,100 |
| 2010/07/12 | 1,891 | 1,898 | 1,881 | 1,885 | 10,100 |
| 2010/07/09 | 1,902 | 1,902 | 1,881 | 1,888 | 11,800 |
| 2010/07/08 | 1,889 | 1,902 | 1,879 | 1,892 | 26,300 |
| 2010/07/07 | 1,872 | 1,879 | 1,866 | 1,875 | 11,000 |
| 2010/07/06 | 1,884 | 1,884 | 1,857 | 1,883 | 26,100 |
| 2010/07/05 | 1,842 | 1,885 | 1,835 | 1,880 | 16,200 |
| 2010/07/02 | 1,857 | 1,857 | 1,840 | 1,852 | 16,600 |
| 2010/07/01 | 1,875 | 1,881 | 1,845 | 1,856 | 14,900 |
| 2010/06/30 | 1,857 | 1,885 | 1,850 | 1,875 | 22,800 |
| 2010/06/29 | 1,879 | 1,879 | 1,855 | 1,865 | 18,200 |
| 2010/06/28 | 1,866 | 1,881 | 1,863 | 1,876 | 19,600 |
| 2010/06/25 | 1,806 | 1,871 | 1,806 | 1,863 | 23,200 |
| 2010/06/24 | 1,833 | 1,852 | 1,815 | 1,842 | 13,800 |
| 2010/06/23 | 1,853 | 1,883 | 1,840 | 1,852 | 21,600 |
| 2010/06/22 | 1,890 | 1,894 | 1,860 | 1,890 | 18,800 |
| 2010/06/21 | 1,889 | 1,894 | 1,862 | 1,891 | 27,600 |
| 2010/06/18 | 1,869 | 1,886 | 1,869 | 1,884 | 13,500 |
| 2010/06/17 | 1,881 | 1,890 | 1,880 | 1,885 | 10,600 |
| 2010/06/16 | 1,893 | 1,893 | 1,877 | 1,888 | 16,900 |
| 2010/06/15 | 1,864 | 1,888 | 1,860 | 1,887 | 9,300 |
| 2010/06/14 | 1,885 | 1,885 | 1,864 | 1,878 | 9,100 |
| 2010/06/11 | 1,840 | 1,892 | 1,823 | 1,881 | 61,600 |
| 2010/06/10 | 1,820 | 1,846 | 1,807 | 1,842 | 22,500 |
| 2010/06/09 | 1,800 | 1,825 | 1,792 | 1,813 | 12,500 |
| 2010/06/08 | 1,790 | 1,820 | 1,784 | 1,811 | 13,200 |
| 2010/06/07 | 1,815 | 1,828 | 1,790 | 1,794 | 11,600 |
| 2010/06/04 | 1,825 | 1,832 | 1,815 | 1,826 | 15,700 |
| 2010/06/03 | 1,811 | 1,839 | 1,809 | 1,834 | 17,400 |
| 2010/06/02 | 1,800 | 1,807 | 1,800 | 1,804 | 20,500 |
| 2010/06/01 | 1,822 | 1,822 | 1,801 | 1,803 | 9,900 |
| 2010/05/31 | 1,781 | 1,813 | 1,780 | 1,807 | 18,500 |
| 2010/05/28 | 1,777 | 1,798 | 1,762 | 1,765 | 33,100 |
| 2010/05/27 | 1,775 | 1,779 | 1,759 | 1,767 | 33,700 |
| 2010/05/26 | 1,821 | 1,840 | 1,750 | 1,799 | 44,700 |
| 2010/05/25 | 1,850 | 1,851 | 1,828 | 1,831 | 32,600 |
| 2010/05/24 | 1,860 | 1,885 | 1,853 | 1,856 | 30,200 |
| 2010/05/21 | 1,879 | 1,880 | 1,860 | 1,865 | 43,400 |
| 2010/05/20 | 1,869 | 1,883 | 1,868 | 1,880 | 30,500 |
| 2010/05/19 | 1,876 | 1,884 | 1,863 | 1,869 | 24,500 |
| 2010/05/18 | 1,875 | 1,883 | 1,874 | 1,879 | 13,700 |
| 2010/05/17 | 1,888 | 1,888 | 1,873 | 1,877 | 22,900 |
| 2010/05/14 | 1,891 | 1,895 | 1,884 | 1,884 | 19,600 |
| 2010/05/13 | 1,899 | 1,901 | 1,893 | 1,893 | 17,200 |
| 2010/05/12 | 1,895 | 1,900 | 1,893 | 1,895 | 13,600 |
| 2010/05/11 | 1,900 | 1,900 | 1,890 | 1,895 | 16,300 |
| 2010/05/10 | 1,886 | 1,900 | 1,883 | 1,900 | 24,000 |
| 2010/05/07 | 1,900 | 1,925 | 1,883 | 1,890 | 36,400 |
| 2010/05/06 | 1,900 | 1,912 | 1,895 | 1,902 | 30,500 |
| 2010/04/30 | 1,907 | 1,936 | 1,900 | 1,933 | 44,700 |
| 2010/04/28 | 1,910 | 1,910 | 1,886 | 1,890 | 28,800 |
| 2010/04/27 | 1,914 | 1,917 | 1,899 | 1,917 | 26,000 |
| 2010/04/26 | 1,891 | 1,914 | 1,891 | 1,914 | 42,900 |
| 2010/04/23 | 1,881 | 1,902 | 1,881 | 1,890 | 20,300 |
| 2010/04/22 | 1,891 | 1,891 | 1,876 | 1,881 | 28,300 |
| 2010/04/21 | 1,886 | 1,905 | 1,882 | 1,904 | 28,900 |
| 2010/04/20 | 1,876 | 1,886 | 1,872 | 1,883 | 25,100 |
| 2010/04/19 | 1,890 | 1,894 | 1,876 | 1,876 | 35,600 |
| 2010/04/16 | 1,903 | 1,910 | 1,896 | 1,899 | 11,900 |
| 2010/04/15 | 1,912 | 1,912 | 1,903 | 1,903 | 17,100 |
| 2010/04/14 | 1,895 | 1,913 | 1,895 | 1,905 | 19,500 |
| 2010/04/13 | 1,914 | 1,914 | 1,899 | 1,907 | 21,900 |
| 2010/04/12 | 1,908 | 1,917 | 1,908 | 1,908 | 12,200 |
| 2010/04/09 | 1,902 | 1,913 | 1,901 | 1,913 | 20,500 |
| 2010/04/08 | 1,903 | 1,908 | 1,902 | 1,902 | 15,500 |
| 2010/04/07 | 1,912 | 1,914 | 1,902 | 1,903 | 14,100 |
| 2010/04/06 | 1,925 | 1,925 | 1,903 | 1,903 | 21,400 |
| 2010/04/05 | 1,906 | 1,915 | 1,902 | 1,915 | 25,500 |
| 2010/04/02 | 1,929 | 1,929 | 1,905 | 1,909 | 16,900 |
| 2010/04/01 | 1,927 | 1,927 | 1,903 | 1,907 | 23,600 |
| 2010/03/31 | 1,903 | 1,928 | 1,902 | 1,914 | 35,000 |
| 2010/03/30 | 1,901 | 1,916 | 1,901 | 1,907 | 33,300 |
| 2010/03/29 | 1,900 | 1,920 | 1,891 | 1,916 | 51,300 |
| 2010/03/26 | 1,951 | 1,956 | 1,930 | 1,950 | 124,000 |
| 2010/03/25 | 1,949 | 1,953 | 1,946 | 1,950 | 44,400 |
| 2010/03/24 | 1,945 | 1,955 | 1,945 | 1,955 | 32,200 |
| 2010/03/23 | 1,948 | 1,955 | 1,945 | 1,952 | 27,700 |
| 2010/03/19 | 1,935 | 1,945 | 1,931 | 1,945 | 24,300 |
| 2010/03/18 | 1,949 | 1,949 | 1,934 | 1,934 | 14,300 |
| 2010/03/17 | 1,950 | 1,950 | 1,940 | 1,943 | 19,000 |
| 2010/03/16 | 1,949 | 1,949 | 1,940 | 1,942 | 15,100 |
| 2010/03/15 | 1,938 | 1,943 | 1,934 | 1,942 | 15,700 |
| 2010/03/12 | 1,929 | 1,936 | 1,927 | 1,934 | 29,700 |
| 2010/03/11 | 1,929 | 1,929 | 1,915 | 1,929 | 6,300 |
| 2010/03/10 | 1,920 | 1,931 | 1,913 | 1,913 | 8,600 |
| 2010/03/09 | 1,921 | 1,938 | 1,921 | 1,925 | 14,700 |
| 2010/03/08 | 1,929 | 1,930 | 1,911 | 1,920 | 15,000 |
| 2010/03/05 | 1,923 | 1,940 | 1,921 | 1,928 | 23,500 |
| 2010/03/04 | 1,915 | 1,926 | 1,901 | 1,908 | 21,400 |
| 2010/03/03 | 1,926 | 1,926 | 1,906 | 1,920 | 20,200 |
| 2010/03/02 | 1,919 | 1,929 | 1,910 | 1,926 | 27,800 |
| 2010/03/01 | 1,920 | 1,927 | 1,913 | 1,917 | 11,500 |
| 2010/02/26 | 1,889 | 1,918 | 1,888 | 1,907 | 26,300 |
| 2010/02/25 | 1,888 | 1,890 | 1,876 | 1,888 | 13,800 |
| 2010/02/24 | 1,886 | 1,900 | 1,873 | 1,876 | 21,600 |
| 2010/02/23 | 1,928 | 1,928 | 1,882 | 1,902 | 25,600 |
| 2010/02/22 | 1,903 | 1,939 | 1,900 | 1,910 | 36,600 |
| 2010/02/19 | 1,902 | 1,903 | 1,887 | 1,902 | 18,400 |
| 2010/02/18 | 1,892 | 1,905 | 1,892 | 1,895 | 7,200 |
| 2010/02/17 | 1,871 | 1,914 | 1,871 | 1,891 | 19,300 |
| 2010/02/16 | 1,878 | 1,879 | 1,870 | 1,875 | 8,700 |
| 2010/02/15 | 1,885 | 1,886 | 1,871 | 1,871 | 9,500 |
| 2010/02/12 | 1,877 | 1,886 | 1,860 | 1,884 | 24,900 |
| 2010/02/10 | 1,888 | 1,890 | 1,876 | 1,876 | 25,900 |
| 2010/02/09 | 1,890 | 1,891 | 1,871 | 1,881 | 28,000 |
| 2010/02/08 | 1,908 | 1,908 | 1,890 | 1,896 | 23,300 |
| 2010/02/05 | 1,920 | 1,930 | 1,912 | 1,914 | 21,700 |
| 2010/02/04 | 1,930 | 1,930 | 1,925 | 1,930 | 17,900 |
| 2010/02/03 | 1,927 | 1,930 | 1,924 | 1,925 | 15,200 |
| 2010/02/02 | 1,930 | 1,934 | 1,916 | 1,927 | 17,200 |
| 2010/02/01 | 1,930 | 1,963 | 1,915 | 1,953 | 30,300 |
| 2010/01/29 | 1,948 | 1,950 | 1,930 | 1,930 | 23,100 |
| 2010/01/28 | 1,940 | 1,948 | 1,937 | 1,938 | 8,800 |
| 2010/01/27 | 1,945 | 1,952 | 1,936 | 1,937 | 23,100 |
| 2010/01/26 | 1,960 | 1,967 | 1,941 | 1,941 | 22,700 |
| 2010/01/25 | 1,968 | 1,974 | 1,955 | 1,959 | 12,200 |
| 2010/01/22 | 1,968 | 1,970 | 1,950 | 1,960 | 19,200 |
| 2010/01/21 | 1,955 | 1,976 | 1,955 | 1,968 | 22,300 |
| 2010/01/20 | 1,964 | 1,974 | 1,957 | 1,966 | 15,000 |
| 2010/01/19 | 1,977 | 1,978 | 1,960 | 1,964 | 9,900 |
| 2010/01/18 | 1,970 | 1,977 | 1,957 | 1,966 | 11,900 |
| 2010/01/15 | 1,980 | 1,980 | 1,961 | 1,969 | 17,700 |
| 2010/01/14 | 1,958 | 1,978 | 1,950 | 1,978 | 15,000 |
| 2010/01/13 | 1,979 | 1,985 | 1,962 | 1,963 | 16,800 |
| 2010/01/12 | 1,970 | 1,987 | 1,955 | 1,979 | 17,500 |
| 2010/01/08 | 1,959 | 1,968 | 1,950 | 1,955 | 18,900 |
| 2010/01/07 | 1,943 | 1,958 | 1,943 | 1,958 | 14,500 |
| 2010/01/06 | 1,958 | 1,958 | 1,941 | 1,947 | 13,700 |
| 2010/01/05 | 1,960 | 1,963 | 1,941 | 1,941 | 18,000 |
| 2010/01/04 | 1,930 | 1,958 | 1,930 | 1,955 | 8,500 |