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
2011/12/30 1,425 1,437 1,425 1,436 6,500
2011/12/29 1,424 1,439 1,419 1,429 12,900
2011/12/28 1,420 1,432 1,420 1,420 4,900
2011/12/27 1,420 1,426 1,418 1,422 8,200
2011/12/26 1,428 1,437 1,426 1,430 4,600
2011/12/22 1,450 1,453 1,426 1,428 18,100
2011/12/21 1,460 1,460 1,450 1,456 15,400
2011/12/20 1,443 1,458 1,438 1,458 12,700
2011/12/19 1,454 1,457 1,438 1,443 14,700
2011/12/16 1,448 1,460 1,437 1,460 44,900
2011/12/15 1,411 1,440 1,411 1,440 24,500
2011/12/14 1,415 1,418 1,411 1,414 12,500
2011/12/13 1,404 1,414 1,404 1,411 9,200
2011/12/12 1,413 1,415 1,406 1,408 16,000
2011/12/09 1,400 1,412 1,400 1,404 34,200
2011/12/08 1,411 1,412 1,404 1,408 8,600
2011/12/07 1,400 1,411 1,398 1,411 17,800
2011/12/06 1,405 1,408 1,397 1,397 12,900
2011/12/05 1,406 1,410 1,397 1,407 10,300
2011/12/02 1,408 1,412 1,401 1,406 8,100
2011/12/01 1,409 1,410 1,402 1,408 17,800
2011/11/30 1,404 1,408 1,395 1,401 11,000
2011/11/29 1,400 1,407 1,391 1,407 14,000
2011/11/28 1,395 1,404 1,390 1,390 13,100
2011/11/25 1,407 1,407 1,396 1,396 13,200
2011/11/24 1,401 1,407 1,398 1,400 15,100
2011/11/22 1,395 1,408 1,395 1,407 14,900
2011/11/21 1,406 1,407 1,396 1,401 19,700
2011/11/18 1,398 1,406 1,394 1,406 16,100
2011/11/17 1,396 1,408 1,390 1,405 21,600
2011/11/16 1,406 1,406 1,393 1,398 11,800
2011/11/15 1,393 1,405 1,390 1,402 13,900
2011/11/14 1,400 1,400 1,391 1,394 16,700
2011/11/11 1,403 1,404 1,391 1,399 12,200
2011/11/10 1,396 1,405 1,391 1,404 22,900
2011/11/09 1,405 1,408 1,397 1,408 19,400
2011/11/08 1,401 1,415 1,397 1,398 13,200
2011/11/07 1,405 1,410 1,396 1,407 24,200
2011/11/04 1,408 1,416 1,400 1,412 16,400
2011/11/02 1,401 1,414 1,397 1,403 30,000
2011/11/01 1,405 1,418 1,401 1,404 11,700
2011/10/31 1,420 1,424 1,408 1,411 23,200
2011/10/28 1,415 1,420 1,407 1,417 19,500
2011/10/27 1,399 1,423 1,399 1,407 20,100
2011/10/26 1,399 1,409 1,394 1,402 17,900
2011/10/25 1,401 1,411 1,400 1,401 21,000
2011/10/24 1,409 1,423 1,401 1,404 24,200
2011/10/21 1,416 1,418 1,409 1,409 14,000
2011/10/20 1,408 1,417 1,400 1,415 30,200
2011/10/19 1,429 1,429 1,405 1,407 11,600
2011/10/18 1,438 1,438 1,414 1,416 10,400
2011/10/17 1,412 1,438 1,412 1,432 23,800
2011/10/14 1,410 1,410 1,403 1,404 17,700
2011/10/13 1,421 1,424 1,414 1,420 16,700
2011/10/12 1,420 1,422 1,412 1,415 10,900
2011/10/11 1,431 1,432 1,415 1,418 17,300
2011/10/07 1,416 1,425 1,405 1,410 17,900
2011/10/06 1,405 1,425 1,405 1,415 15,800
2011/10/05 1,421 1,423 1,401 1,404 29,800
2011/10/04 1,440 1,440 1,415 1,418 40,100
2011/10/03 1,434 1,444 1,429 1,444 30,000
2011/09/30 1,463 1,464 1,428 1,460 46,500
2011/09/29 1,440 1,462 1,440 1,461 46,200
2011/09/28 1,430 1,446 1,423 1,446 76,500
2011/09/27 1,438 1,449 1,438 1,443 197,600
2011/09/26 1,436 1,447 1,431 1,439 62,900
2011/09/22 1,455 1,455 1,434 1,442 41,200
2011/09/21 1,468 1,468 1,457 1,457 32,700
2011/09/20 1,462 1,465 1,457 1,463 22,800
2011/09/16 1,466 1,471 1,462 1,470 33,100
2011/09/15 1,465 1,473 1,460 1,466 28,700
2011/09/14 1,464 1,465 1,457 1,463 17,700
2011/09/13 1,453 1,465 1,451 1,462 31,300
2011/09/12 1,460 1,460 1,447 1,452 19,600
2011/09/09 1,457 1,468 1,454 1,462 42,400
2011/09/08 1,455 1,461 1,454 1,457 25,300
2011/09/07 1,443 1,455 1,439 1,454 23,700
2011/09/06 1,433 1,444 1,430 1,438 29,000
2011/09/05 1,438 1,441 1,432 1,438 20,200
2011/09/02 1,460 1,461 1,438 1,444 33,400
2011/09/01 1,450 1,479 1,449 1,465 89,600
2011/08/31 1,433 1,449 1,427 1,449 36,800
2011/08/30 1,429 1,434 1,426 1,433 26,400
2011/08/29 1,423 1,432 1,418 1,422 29,200
2011/08/26 1,421 1,428 1,415 1,423 18,100
2011/08/25 1,417 1,424 1,410 1,411 29,900
2011/08/24 1,425 1,428 1,404 1,407 28,400
2011/08/23 1,411 1,424 1,411 1,424 22,400
2011/08/22 1,433 1,435 1,409 1,411 29,800
2011/08/19 1,422 1,432 1,400 1,432 53,800
2011/08/18 1,411 1,432 1,411 1,432 32,700
2011/08/17 1,424 1,432 1,419 1,430 18,400
2011/08/16 1,423 1,430 1,415 1,427 23,900
2011/08/15 1,414 1,418 1,391 1,417 29,600
2011/08/12 1,417 1,418 1,385 1,398 49,600
2011/08/11 1,380 1,402 1,375 1,400 52,500
2011/08/10 1,381 1,404 1,367 1,393 60,900
2011/08/09 1,350 1,359 1,315 1,357 86,900
2011/08/08 1,375 1,377 1,361 1,365 57,300
2011/08/05 1,400 1,405 1,375 1,377 142,100
2011/08/04 1,418 1,424 1,407 1,419 35,000
2011/08/03 1,420 1,421 1,406 1,413 68,200
2011/08/02 1,434 1,434 1,425 1,428 52,100
2011/08/01 1,435 1,446 1,431 1,433 38,500
2011/07/29 1,438 1,444 1,430 1,431 72,600
2011/07/28 1,441 1,444 1,435 1,438 59,900
2011/07/27 1,462 1,463 1,444 1,451 79,600
2011/07/26 1,446 1,460 1,446 1,455 81,900
2011/07/25 1,424 1,443 1,423 1,439 82,400
2011/07/22 1,435 1,439 1,415 1,428 162,100
2011/07/21 1,450 1,453 1,435 1,440 437,900
2011/07/20 1,465 1,467 1,450 1,450 156,300
2011/07/19 1,470 1,473 1,465 1,468 114,900
2011/07/15 1,454 1,469 1,454 1,466 111,300
2011/07/14 1,460 1,463 1,454 1,454 183,900
2011/07/13 1,466 1,480 1,463 1,463 417,500
2011/07/12 1,490 1,499 1,459 1,499 379,100
2011/07/11 1,499 1,509 1,494 1,500 169,400
2011/07/08 1,548 1,551 1,518 1,520 226,000
2011/07/07 1,550 1,563 1,544 1,552 362,500
2011/07/06 1,580 1,587 1,556 1,564 174,400
2011/07/05 1,600 1,612 1,580 1,588 294,500
2011/07/04 1,673 1,673 1,646 1,658 13,900
2011/07/01 1,655 1,674 1,630 1,634 25,200
2011/06/30 1,639 1,668 1,631 1,668 19,700
2011/06/29 1,637 1,638 1,630 1,637 8,100
2011/06/28 1,628 1,632 1,615 1,629 13,000
2011/06/27 1,626 1,626 1,610 1,617 12,400
2011/06/24 1,628 1,628 1,620 1,626 10,800
2011/06/23 1,624 1,628 1,618 1,624 13,000
2011/06/22 1,605 1,627 1,602 1,625 30,200
2011/06/21 1,608 1,610 1,603 1,610 21,100
2011/06/20 1,595 1,607 1,595 1,602 19,600
2011/06/17 1,597 1,600 1,592 1,592 24,500
2011/06/16 1,603 1,607 1,596 1,596 21,500
2011/06/15 1,614 1,614 1,606 1,613 14,200
2011/06/14 1,608 1,615 1,604 1,614 16,900
2011/06/13 1,600 1,611 1,600 1,609 7,800
2011/06/10 1,594 1,611 1,594 1,602 38,500
2011/06/09 1,595 1,597 1,592 1,593 12,900
2011/06/08 1,600 1,612 1,596 1,601 21,600
2011/06/07 1,598 1,614 1,591 1,611 26,200
2011/06/06 1,595 1,604 1,591 1,601 14,300
2011/06/03 1,603 1,605 1,595 1,595 23,300
2011/06/02 1,603 1,612 1,598 1,603 30,100
2011/06/01 1,624 1,624 1,606 1,617 15,600
2011/05/31 1,608 1,629 1,608 1,618 30,700
2011/05/30 1,606 1,610 1,600 1,608 12,700
2011/05/27 1,606 1,608 1,601 1,601 12,900
2011/05/26 1,600 1,612 1,600 1,609 14,900
2011/05/25 1,603 1,608 1,600 1,606 16,700
2011/05/24 1,610 1,611 1,599 1,607 24,500
2011/05/23 1,610 1,615 1,606 1,610 18,700
2011/05/20 1,614 1,615 1,609 1,610 16,900
2011/05/19 1,614 1,614 1,606 1,607 14,800
2011/05/18 1,610 1,615 1,605 1,606 9,800
2011/05/17 1,607 1,609 1,602 1,604 17,200
2011/05/16 1,610 1,612 1,599 1,599 22,900
2011/05/13 1,605 1,610 1,601 1,610 42,100
2011/05/12 1,602 1,608 1,599 1,603 15,000
2011/05/11 1,607 1,614 1,600 1,602 24,500
2011/05/10 1,610 1,614 1,600 1,610 17,000
2011/05/09 1,604 1,613 1,598 1,610 21,900
2011/05/06 1,608 1,618 1,600 1,609 21,000
2011/05/02 1,609 1,619 1,609 1,617 17,300
2011/04/28 1,615 1,619 1,599 1,608 16,100
2011/04/27 1,600 1,621 1,599 1,599 15,900
2011/04/26 1,601 1,607 1,590 1,594 26,100
2011/04/25 1,630 1,634 1,606 1,613 32,700
2011/04/22 1,643 1,650 1,629 1,633 33,700
2011/04/21 1,657 1,658 1,647 1,647 20,100
2011/04/20 1,644 1,660 1,639 1,656 25,600
2011/04/19 1,645 1,645 1,614 1,628 17,200
2011/04/18 1,669 1,669 1,647 1,648 12,300
2011/04/15 1,648 1,665 1,648 1,657 22,000
2011/04/14 1,627 1,650 1,624 1,647 26,500
2011/04/13 1,600 1,635 1,600 1,622 23,800
2011/04/12 1,596 1,609 1,588 1,601 15,400
2011/04/11 1,600 1,609 1,599 1,603 26,400
2011/04/08 1,588 1,611 1,585 1,601 23,400
2011/04/07 1,592 1,600 1,586 1,588 29,800
2011/04/06 1,620 1,625 1,593 1,597 36,300
2011/04/05 1,651 1,651 1,615 1,622 32,400
2011/04/04 1,651 1,659 1,650 1,650 17,300
2011/04/01 1,679 1,685 1,651 1,651 27,200
2011/03/31 1,692 1,692 1,672 1,687 32,400
2011/03/30 1,661 1,698 1,652 1,698 37,900
2011/03/29 1,650 1,686 1,633 1,668 101,200
2011/03/28 1,658 1,687 1,651 1,687 235,700
2011/03/25 1,689 1,689 1,655 1,657 58,400
2011/03/24 1,716 1,723 1,690 1,690 52,000
2011/03/23 1,730 1,740 1,710 1,715 42,300
2011/03/22 1,766 1,776 1,723 1,737 37,400
2011/03/18 1,707 1,762 1,696 1,700 64,800
2011/03/17 1,655 1,716 1,630 1,706 59,600
2011/03/16 1,600 1,672 1,590 1,672 81,200
2011/03/15 1,660 1,664 1,580 1,613 82,500
2011/03/14 1,650 1,778 1,635 1,680 42,100
2011/03/11 1,805 1,805 1,782 1,782 67,500
2011/03/10 1,806 1,810 1,802 1,805 19,100
2011/03/09 1,806 1,820 1,805 1,808 23,200
2011/03/08 1,818 1,826 1,803 1,803 21,200
2011/03/07 1,831 1,831 1,801 1,810 23,500
2011/03/04 1,829 1,830 1,820 1,820 13,000
2011/03/03 1,801 1,827 1,801 1,817 14,900
2011/03/02 1,802 1,828 1,801 1,801 21,600
2011/03/01 1,830 1,833 1,810 1,814 18,200
2011/02/28 1,804 1,828 1,793 1,823 17,600
2011/02/25 1,781 1,808 1,781 1,805 14,300
2011/02/24 1,777 1,809 1,777 1,788 19,400
2011/02/23 1,806 1,815 1,789 1,789 21,600
2011/02/22 1,815 1,829 1,804 1,810 20,700
2011/02/21 1,800 1,816 1,800 1,813 17,600
2011/02/18 1,801 1,818 1,794 1,810 20,900
2011/02/17 1,750 1,806 1,743 1,794 48,000
2011/02/16 1,751 1,756 1,751 1,753 16,700
2011/02/15 1,736 1,752 1,736 1,750 13,800
2011/02/14 1,747 1,750 1,740 1,745 8,600
2011/02/10 1,745 1,747 1,740 1,745 8,700
2011/02/09 1,743 1,745 1,726 1,745 15,300
2011/02/08 1,741 1,744 1,727 1,727 19,900
2011/02/07 1,740 1,740 1,726 1,739 16,700
2011/02/04 1,717 1,739 1,717 1,732 21,600
2011/02/03 1,710 1,717 1,706 1,712 8,600
2011/02/02 1,711 1,727 1,711 1,712 20,600
2011/02/01 1,699 1,713 1,698 1,709 15,200
2011/01/31 1,698 1,716 1,684 1,701 22,300
2011/01/28 1,717 1,717 1,698 1,698 19,500
2011/01/27 1,700 1,723 1,700 1,714 14,700
2011/01/26 1,720 1,722 1,707 1,710 10,400
2011/01/25 1,707 1,720 1,698 1,710 23,600
2011/01/24 1,699 1,708 1,693 1,707 21,500
2011/01/21 1,723 1,723 1,697 1,698 41,600
2011/01/20 1,724 1,727 1,718 1,723 19,700
2011/01/19 1,721 1,739 1,721 1,724 19,500
2011/01/18 1,716 1,729 1,715 1,720 16,300
2011/01/17 1,722 1,726 1,708 1,720 26,600
2011/01/14 1,714 1,728 1,714 1,720 23,300
2011/01/13 1,725 1,740 1,714 1,716 28,400
2011/01/12 1,744 1,744 1,719 1,720 22,200
2011/01/11 1,724 1,732 1,710 1,717 25,700
2011/01/07 1,740 1,740 1,716 1,716 16,700
2011/01/06 1,724 1,727 1,719 1,721 14,900
2011/01/05 1,741 1,749 1,725 1,726 22,200
2011/01/04 1,731 1,750 1,730 1,746 14,700

このページの先頭へ