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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,850 | 1,860 | 1,848 | 1,859 | 39,600 |
| 2013/12/27 | 1,835 | 1,849 | 1,835 | 1,846 | 40,000 |
| 2013/12/26 | 1,812 | 1,837 | 1,810 | 1,827 | 44,200 |
| 2013/12/25 | 1,807 | 1,809 | 1,800 | 1,809 | 76,200 |
| 2013/12/24 | 1,818 | 1,825 | 1,806 | 1,809 | 57,100 |
| 2013/12/20 | 1,811 | 1,817 | 1,809 | 1,816 | 40,600 |
| 2013/12/19 | 1,825 | 1,830 | 1,814 | 1,818 | 54,600 |
| 2013/12/18 | 1,813 | 1,829 | 1,813 | 1,823 | 60,300 |
| 2013/12/17 | 1,809 | 1,818 | 1,807 | 1,813 | 44,800 |
| 2013/12/16 | 1,816 | 1,820 | 1,802 | 1,802 | 40,700 |
| 2013/12/13 | 1,806 | 1,817 | 1,805 | 1,813 | 95,700 |
| 2013/12/12 | 1,813 | 1,815 | 1,806 | 1,811 | 20,400 |
| 2013/12/11 | 1,816 | 1,817 | 1,810 | 1,811 | 18,500 |
| 2013/12/10 | 1,820 | 1,820 | 1,811 | 1,812 | 33,100 |
| 2013/12/09 | 1,810 | 1,820 | 1,805 | 1,812 | 25,500 |
| 2013/12/06 | 1,804 | 1,812 | 1,802 | 1,803 | 19,600 |
| 2013/12/05 | 1,814 | 1,818 | 1,805 | 1,805 | 31,000 |
| 2013/12/04 | 1,814 | 1,818 | 1,809 | 1,809 | 32,900 |
| 2013/12/03 | 1,817 | 1,826 | 1,815 | 1,815 | 19,200 |
| 2013/12/02 | 1,823 | 1,828 | 1,813 | 1,814 | 29,900 |
| 2013/11/29 | 1,822 | 1,826 | 1,820 | 1,825 | 18,900 |
| 2013/11/28 | 1,826 | 1,826 | 1,806 | 1,823 | 25,600 |
| 2013/11/27 | 1,814 | 1,828 | 1,810 | 1,824 | 22,400 |
| 2013/11/26 | 1,810 | 1,820 | 1,810 | 1,814 | 17,100 |
| 2013/11/25 | 1,808 | 1,821 | 1,808 | 1,818 | 19,800 |
| 2013/11/22 | 1,823 | 1,826 | 1,808 | 1,808 | 32,300 |
| 2013/11/21 | 1,815 | 1,821 | 1,805 | 1,821 | 29,000 |
| 2013/11/20 | 1,809 | 1,816 | 1,801 | 1,809 | 26,700 |
| 2013/11/19 | 1,810 | 1,820 | 1,805 | 1,809 | 17,500 |
| 2013/11/18 | 1,824 | 1,824 | 1,808 | 1,816 | 27,800 |
| 2013/11/15 | 1,814 | 1,828 | 1,807 | 1,825 | 45,700 |
| 2013/11/14 | 1,809 | 1,810 | 1,798 | 1,808 | 22,000 |
| 2013/11/13 | 1,803 | 1,809 | 1,797 | 1,797 | 13,700 |
| 2013/11/12 | 1,791 | 1,807 | 1,788 | 1,803 | 30,000 |
| 2013/11/11 | 1,800 | 1,809 | 1,787 | 1,791 | 28,100 |
| 2013/11/08 | 1,789 | 1,789 | 1,783 | 1,784 | 30,500 |
| 2013/11/07 | 1,796 | 1,801 | 1,790 | 1,792 | 20,900 |
| 2013/11/06 | 1,793 | 1,808 | 1,791 | 1,796 | 32,700 |
| 2013/11/05 | 1,805 | 1,818 | 1,792 | 1,796 | 39,100 |
| 2013/11/01 | 1,812 | 1,824 | 1,800 | 1,801 | 31,900 |
| 2013/10/31 | 1,826 | 1,831 | 1,811 | 1,814 | 41,200 |
| 2013/10/30 | 1,849 | 1,849 | 1,823 | 1,834 | 21,900 |
| 2013/10/29 | 1,829 | 1,842 | 1,826 | 1,837 | 21,100 |
| 2013/10/28 | 1,823 | 1,846 | 1,821 | 1,844 | 20,300 |
| 2013/10/25 | 1,819 | 1,834 | 1,811 | 1,812 | 20,800 |
| 2013/10/24 | 1,820 | 1,837 | 1,811 | 1,817 | 35,500 |
| 2013/10/23 | 1,849 | 1,855 | 1,812 | 1,820 | 45,400 |
| 2013/10/22 | 1,840 | 1,849 | 1,838 | 1,848 | 13,000 |
| 2013/10/21 | 1,838 | 1,840 | 1,834 | 1,839 | 22,100 |
| 2013/10/18 | 1,830 | 1,835 | 1,828 | 1,833 | 11,000 |
| 2013/10/17 | 1,828 | 1,834 | 1,813 | 1,826 | 17,100 |
| 2013/10/16 | 1,820 | 1,822 | 1,811 | 1,819 | 16,400 |
| 2013/10/15 | 1,837 | 1,837 | 1,822 | 1,828 | 15,800 |
| 2013/10/11 | 1,819 | 1,839 | 1,819 | 1,837 | 31,000 |
| 2013/10/10 | 1,797 | 1,818 | 1,797 | 1,815 | 17,500 |
| 2013/10/09 | 1,783 | 1,795 | 1,780 | 1,795 | 24,500 |
| 2013/10/08 | 1,781 | 1,793 | 1,781 | 1,784 | 23,700 |
| 2013/10/07 | 1,808 | 1,810 | 1,784 | 1,792 | 38,600 |
| 2013/10/04 | 1,821 | 1,822 | 1,810 | 1,810 | 25,200 |
| 2013/10/03 | 1,825 | 1,833 | 1,822 | 1,822 | 28,900 |
| 2013/10/02 | 1,843 | 1,850 | 1,833 | 1,833 | 41,100 |
| 2013/10/01 | 1,855 | 1,862 | 1,842 | 1,843 | 55,400 |
| 2013/09/30 | 1,861 | 1,862 | 1,848 | 1,858 | 38,900 |
| 2013/09/27 | 1,865 | 1,867 | 1,858 | 1,861 | 46,500 |
| 2013/09/26 | 1,851 | 1,860 | 1,839 | 1,858 | 157,000 |
| 2013/09/25 | 1,896 | 1,897 | 1,870 | 1,870 | 431,700 |
| 2013/09/24 | 1,899 | 1,899 | 1,890 | 1,898 | 85,400 |
| 2013/09/20 | 1,895 | 1,899 | 1,888 | 1,899 | 62,000 |
| 2013/09/19 | 1,894 | 1,894 | 1,885 | 1,894 | 39,800 |
| 2013/09/18 | 1,889 | 1,894 | 1,887 | 1,889 | 24,300 |
| 2013/09/17 | 1,893 | 1,895 | 1,887 | 1,889 | 25,300 |
| 2013/09/13 | 1,874 | 1,895 | 1,874 | 1,893 | 50,600 |
| 2013/09/12 | 1,885 | 1,892 | 1,882 | 1,885 | 19,500 |
| 2013/09/11 | 1,888 | 1,889 | 1,881 | 1,885 | 18,900 |
| 2013/09/10 | 1,867 | 1,888 | 1,851 | 1,884 | 29,300 |
| 2013/09/09 | 1,847 | 1,860 | 1,847 | 1,857 | 33,300 |
| 2013/09/06 | 1,834 | 1,839 | 1,830 | 1,837 | 15,500 |
| 2013/09/05 | 1,838 | 1,839 | 1,830 | 1,835 | 13,100 |
| 2013/09/04 | 1,833 | 1,836 | 1,823 | 1,833 | 10,100 |
| 2013/09/03 | 1,833 | 1,841 | 1,826 | 1,833 | 26,400 |
| 2013/09/02 | 1,826 | 1,836 | 1,819 | 1,825 | 20,500 |
| 2013/08/30 | 1,829 | 1,830 | 1,810 | 1,811 | 35,600 |
| 2013/08/29 | 1,821 | 1,830 | 1,818 | 1,825 | 18,800 |
| 2013/08/28 | 1,821 | 1,825 | 1,810 | 1,821 | 29,800 |
| 2013/08/27 | 1,836 | 1,837 | 1,828 | 1,828 | 19,300 |
| 2013/08/26 | 1,832 | 1,847 | 1,825 | 1,835 | 18,000 |
| 2013/08/23 | 1,828 | 1,833 | 1,819 | 1,832 | 15,000 |
| 2013/08/22 | 1,824 | 1,824 | 1,811 | 1,816 | 13,500 |
| 2013/08/21 | 1,818 | 1,823 | 1,810 | 1,810 | 29,200 |
| 2013/08/20 | 1,826 | 1,836 | 1,815 | 1,816 | 21,900 |
| 2013/08/19 | 1,834 | 1,834 | 1,823 | 1,828 | 11,800 |
| 2013/08/16 | 1,820 | 1,827 | 1,819 | 1,819 | 17,800 |
| 2013/08/15 | 1,830 | 1,837 | 1,824 | 1,827 | 23,900 |
| 2013/08/14 | 1,824 | 1,828 | 1,810 | 1,828 | 23,200 |
| 2013/08/13 | 1,802 | 1,809 | 1,800 | 1,809 | 34,800 |
| 2013/08/12 | 1,804 | 1,810 | 1,801 | 1,805 | 24,000 |
| 2013/08/09 | 1,808 | 1,820 | 1,804 | 1,804 | 27,300 |
| 2013/08/08 | 1,827 | 1,832 | 1,806 | 1,806 | 45,800 |
| 2013/08/07 | 1,841 | 1,846 | 1,824 | 1,824 | 30,400 |
| 2013/08/06 | 1,841 | 1,858 | 1,828 | 1,856 | 30,400 |
| 2013/08/05 | 1,851 | 1,862 | 1,831 | 1,841 | 22,700 |
| 2013/08/02 | 1,833 | 1,850 | 1,816 | 1,850 | 28,700 |
| 2013/08/01 | 1,829 | 1,835 | 1,811 | 1,833 | 31,900 |
| 2013/07/31 | 1,852 | 1,858 | 1,827 | 1,829 | 26,100 |
| 2013/07/30 | 1,835 | 1,869 | 1,830 | 1,869 | 22,800 |
| 2013/07/29 | 1,851 | 1,869 | 1,831 | 1,832 | 25,100 |
| 2013/07/26 | 1,875 | 1,877 | 1,852 | 1,854 | 19,700 |
| 2013/07/25 | 1,886 | 1,893 | 1,880 | 1,880 | 19,800 |
| 2013/07/24 | 1,896 | 1,896 | 1,885 | 1,895 | 12,200 |
| 2013/07/23 | 1,886 | 1,899 | 1,882 | 1,892 | 16,500 |
| 2013/07/22 | 1,898 | 1,900 | 1,883 | 1,893 | 20,100 |
| 2013/07/19 | 1,893 | 1,900 | 1,883 | 1,896 | 17,500 |
| 2013/07/18 | 1,898 | 1,899 | 1,883 | 1,891 | 11,700 |
| 2013/07/17 | 1,888 | 1,896 | 1,886 | 1,890 | 14,000 |
| 2013/07/16 | 1,892 | 1,900 | 1,885 | 1,890 | 15,700 |
| 2013/07/12 | 1,889 | 1,898 | 1,884 | 1,895 | 16,700 |
| 2013/07/11 | 1,878 | 1,897 | 1,878 | 1,882 | 15,500 |
| 2013/07/10 | 1,900 | 1,900 | 1,887 | 1,892 | 17,200 |
| 2013/07/09 | 1,892 | 1,900 | 1,882 | 1,896 | 16,200 |
| 2013/07/08 | 1,899 | 1,900 | 1,892 | 1,892 | 13,700 |
| 2013/07/05 | 1,894 | 1,900 | 1,893 | 1,898 | 12,700 |
| 2013/07/04 | 1,897 | 1,900 | 1,878 | 1,894 | 15,000 |
| 2013/07/03 | 1,885 | 1,896 | 1,878 | 1,888 | 16,900 |
| 2013/07/02 | 1,880 | 1,894 | 1,872 | 1,893 | 17,400 |
| 2013/07/01 | 1,885 | 1,885 | 1,870 | 1,880 | 9,600 |
| 2013/06/28 | 1,840 | 1,878 | 1,840 | 1,874 | 34,100 |
| 2013/06/27 | 1,809 | 1,834 | 1,803 | 1,834 | 16,900 |
| 2013/06/26 | 1,818 | 1,824 | 1,805 | 1,805 | 6,100 |
| 2013/06/25 | 1,824 | 1,828 | 1,804 | 1,816 | 12,400 |
| 2013/06/24 | 1,819 | 1,837 | 1,810 | 1,835 | 10,900 |
| 2013/06/21 | 1,812 | 1,824 | 1,792 | 1,819 | 37,200 |
| 2013/06/20 | 1,825 | 1,830 | 1,816 | 1,825 | 16,600 |
| 2013/06/19 | 1,844 | 1,844 | 1,806 | 1,817 | 13,900 |
| 2013/06/18 | 1,839 | 1,839 | 1,805 | 1,817 | 10,600 |
| 2013/06/17 | 1,790 | 1,838 | 1,786 | 1,826 | 21,100 |
| 2013/06/14 | 1,768 | 1,792 | 1,762 | 1,778 | 69,800 |
| 2013/06/13 | 1,758 | 1,765 | 1,747 | 1,750 | 21,200 |
| 2013/06/12 | 1,770 | 1,792 | 1,749 | 1,776 | 23,300 |
| 2013/06/11 | 1,780 | 1,801 | 1,776 | 1,779 | 22,000 |
| 2013/06/10 | 1,771 | 1,791 | 1,760 | 1,779 | 14,000 |
| 2013/06/07 | 1,750 | 1,766 | 1,720 | 1,720 | 37,400 |
| 2013/06/06 | 1,791 | 1,796 | 1,764 | 1,766 | 23,700 |
| 2013/06/05 | 1,791 | 1,828 | 1,791 | 1,792 | 20,700 |
| 2013/06/04 | 1,800 | 1,815 | 1,774 | 1,809 | 37,100 |
| 2013/06/03 | 1,829 | 1,829 | 1,801 | 1,801 | 22,900 |
| 2013/05/31 | 1,815 | 1,822 | 1,803 | 1,803 | 21,100 |
| 2013/05/30 | 1,812 | 1,829 | 1,801 | 1,801 | 36,600 |
| 2013/05/29 | 1,820 | 1,841 | 1,809 | 1,825 | 24,300 |
| 2013/05/28 | 1,800 | 1,826 | 1,800 | 1,811 | 26,900 |
| 2013/05/27 | 1,850 | 1,850 | 1,805 | 1,812 | 35,000 |
| 2013/05/24 | 1,874 | 1,890 | 1,850 | 1,854 | 63,000 |
| 2013/05/23 | 1,914 | 1,915 | 1,877 | 1,877 | 47,100 |
| 2013/05/22 | 1,916 | 1,920 | 1,906 | 1,914 | 17,300 |
| 2013/05/21 | 1,923 | 1,924 | 1,907 | 1,911 | 22,900 |
| 2013/05/20 | 1,930 | 1,930 | 1,920 | 1,923 | 21,100 |
| 2013/05/17 | 1,911 | 1,928 | 1,906 | 1,924 | 42,300 |
| 2013/05/16 | 1,906 | 1,910 | 1,900 | 1,908 | 32,700 |
| 2013/05/15 | 1,911 | 1,913 | 1,904 | 1,909 | 28,100 |
| 2013/05/14 | 1,911 | 1,918 | 1,901 | 1,911 | 25,200 |
| 2013/05/13 | 1,920 | 1,929 | 1,905 | 1,910 | 26,900 |
| 2013/05/10 | 1,932 | 1,932 | 1,914 | 1,921 | 30,500 |
| 2013/05/09 | 1,931 | 1,932 | 1,912 | 1,913 | 28,500 |
| 2013/05/08 | 1,940 | 1,940 | 1,927 | 1,932 | 30,000 |
| 2013/05/07 | 1,949 | 1,949 | 1,916 | 1,931 | 28,900 |
| 2013/05/02 | 1,923 | 1,938 | 1,909 | 1,928 | 25,300 |
| 2013/05/01 | 1,931 | 1,942 | 1,913 | 1,923 | 22,200 |
| 2013/04/30 | 1,926 | 1,950 | 1,919 | 1,938 | 44,000 |
| 2013/04/26 | 1,929 | 1,929 | 1,900 | 1,918 | 24,100 |
| 2013/04/25 | 1,903 | 1,933 | 1,902 | 1,928 | 33,900 |
| 2013/04/24 | 1,908 | 1,915 | 1,904 | 1,908 | 24,300 |
| 2013/04/23 | 1,908 | 1,911 | 1,901 | 1,907 | 18,900 |
| 2013/04/22 | 1,900 | 1,928 | 1,898 | 1,918 | 31,800 |
| 2013/04/19 | 1,901 | 1,901 | 1,888 | 1,894 | 17,100 |
| 2013/04/18 | 1,902 | 1,915 | 1,881 | 1,903 | 36,900 |
| 2013/04/17 | 1,907 | 1,919 | 1,901 | 1,901 | 15,700 |
| 2013/04/16 | 1,897 | 1,920 | 1,888 | 1,913 | 39,800 |
| 2013/04/15 | 1,905 | 1,910 | 1,900 | 1,904 | 18,000 |
| 2013/04/12 | 1,905 | 1,920 | 1,900 | 1,905 | 17,900 |
| 2013/04/11 | 1,920 | 1,931 | 1,900 | 1,918 | 27,500 |
| 2013/04/10 | 1,920 | 1,935 | 1,901 | 1,910 | 27,100 |
| 2013/04/09 | 1,932 | 1,942 | 1,918 | 1,920 | 46,200 |
| 2013/04/08 | 1,932 | 1,969 | 1,913 | 1,944 | 57,800 |
| 2013/04/05 | 1,870 | 1,933 | 1,870 | 1,932 | 100,200 |
| 2013/04/04 | 1,820 | 1,867 | 1,802 | 1,866 | 39,700 |
| 2013/04/03 | 1,802 | 1,830 | 1,802 | 1,820 | 16,800 |
| 2013/04/02 | 1,790 | 1,850 | 1,702 | 1,814 | 64,400 |
| 2013/04/01 | 1,852 | 1,852 | 1,794 | 1,794 | 47,500 |
| 2013/03/29 | 1,903 | 1,903 | 1,848 | 1,865 | 45,900 |
| 2013/03/28 | 1,919 | 1,930 | 1,904 | 1,908 | 36,500 |
| 2013/03/27 | 1,920 | 1,937 | 1,899 | 1,932 | 122,100 |
| 2013/03/26 | 1,941 | 1,957 | 1,939 | 1,942 | 234,900 |
| 2013/03/25 | 1,955 | 1,974 | 1,952 | 1,953 | 61,900 |
| 2013/03/22 | 1,997 | 1,997 | 1,977 | 1,977 | 46,400 |
| 2013/03/21 | 1,982 | 2,000 | 1,980 | 1,997 | 50,700 |
| 2013/03/19 | 1,961 | 1,990 | 1,961 | 1,981 | 36,500 |
| 2013/03/18 | 1,935 | 1,971 | 1,935 | 1,953 | 33,000 |
| 2013/03/15 | 1,911 | 1,941 | 1,911 | 1,935 | 49,100 |
| 2013/03/14 | 1,899 | 1,910 | 1,892 | 1,907 | 31,300 |
| 2013/03/13 | 1,899 | 1,908 | 1,891 | 1,896 | 18,900 |
| 2013/03/12 | 1,908 | 1,910 | 1,900 | 1,900 | 27,200 |
| 2013/03/11 | 1,862 | 1,921 | 1,862 | 1,911 | 48,100 |
| 2013/03/08 | 1,845 | 1,869 | 1,844 | 1,861 | 95,100 |
| 2013/03/07 | 1,818 | 1,838 | 1,814 | 1,833 | 39,000 |
| 2013/03/06 | 1,810 | 1,815 | 1,804 | 1,808 | 15,300 |
| 2013/03/05 | 1,809 | 1,819 | 1,800 | 1,800 | 21,900 |
| 2013/03/04 | 1,800 | 1,804 | 1,795 | 1,795 | 34,300 |
| 2013/03/01 | 1,779 | 1,800 | 1,777 | 1,798 | 25,400 |
| 2013/02/28 | 1,759 | 1,785 | 1,759 | 1,778 | 22,800 |
| 2013/02/27 | 1,763 | 1,778 | 1,759 | 1,761 | 20,200 |
| 2013/02/26 | 1,764 | 1,772 | 1,754 | 1,758 | 18,600 |
| 2013/02/25 | 1,779 | 1,788 | 1,770 | 1,775 | 27,400 |
| 2013/02/22 | 1,771 | 1,778 | 1,745 | 1,749 | 57,300 |
| 2013/02/21 | 1,788 | 1,795 | 1,777 | 1,779 | 44,000 |
| 2013/02/20 | 1,789 | 1,789 | 1,774 | 1,785 | 32,600 |
| 2013/02/19 | 1,758 | 1,773 | 1,751 | 1,768 | 26,800 |
| 2013/02/18 | 1,750 | 1,757 | 1,731 | 1,757 | 39,400 |
| 2013/02/15 | 1,732 | 1,743 | 1,716 | 1,727 | 35,100 |
| 2013/02/14 | 1,770 | 1,770 | 1,731 | 1,732 | 34,000 |
| 2013/02/13 | 1,770 | 1,774 | 1,758 | 1,760 | 26,700 |
| 2013/02/12 | 1,785 | 1,795 | 1,774 | 1,774 | 33,200 |
| 2013/02/08 | 1,809 | 1,809 | 1,787 | 1,787 | 37,100 |
| 2013/02/07 | 1,807 | 1,812 | 1,802 | 1,802 | 26,100 |
| 2013/02/06 | 1,824 | 1,825 | 1,808 | 1,815 | 26,000 |
| 2013/02/05 | 1,823 | 1,823 | 1,808 | 1,808 | 25,400 |
| 2013/02/04 | 1,805 | 1,827 | 1,802 | 1,823 | 23,400 |
| 2013/02/01 | 1,810 | 1,815 | 1,801 | 1,808 | 26,800 |
| 2013/01/31 | 1,829 | 1,829 | 1,802 | 1,810 | 25,500 |
| 2013/01/30 | 1,830 | 1,840 | 1,807 | 1,817 | 31,000 |
| 2013/01/29 | 1,806 | 1,825 | 1,804 | 1,819 | 7,800 |
| 2013/01/28 | 1,824 | 1,826 | 1,813 | 1,816 | 20,800 |
| 2013/01/25 | 1,791 | 1,812 | 1,791 | 1,812 | 23,200 |
| 2013/01/24 | 1,790 | 1,800 | 1,784 | 1,791 | 13,000 |
| 2013/01/23 | 1,784 | 1,792 | 1,783 | 1,787 | 13,700 |
| 2013/01/22 | 1,788 | 1,799 | 1,787 | 1,791 | 27,500 |
| 2013/01/21 | 1,784 | 1,798 | 1,784 | 1,796 | 24,400 |
| 2013/01/18 | 1,750 | 1,780 | 1,750 | 1,780 | 35,100 |
| 2013/01/17 | 1,739 | 1,740 | 1,728 | 1,738 | 17,800 |
| 2013/01/16 | 1,733 | 1,736 | 1,722 | 1,724 | 12,100 |
| 2013/01/15 | 1,718 | 1,737 | 1,718 | 1,732 | 22,300 |
| 2013/01/11 | 1,729 | 1,730 | 1,723 | 1,725 | 14,400 |
| 2013/01/10 | 1,702 | 1,720 | 1,702 | 1,718 | 16,000 |
| 2013/01/09 | 1,698 | 1,707 | 1,698 | 1,702 | 12,500 |
| 2013/01/08 | 1,712 | 1,718 | 1,695 | 1,698 | 15,300 |
| 2013/01/07 | 1,720 | 1,728 | 1,704 | 1,710 | 18,000 |
| 2013/01/04 | 1,719 | 1,720 | 1,697 | 1,713 | 23,000 |