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 |
---|---|---|---|---|---|
2015/12/30 | 2,144 | 2,161 | 2,133 | 2,160 | 25,300 |
2015/12/29 | 2,145 | 2,153 | 2,132 | 2,146 | 21,300 |
2015/12/28 | 2,136 | 2,141 | 2,125 | 2,134 | 10,900 |
2015/12/25 | 2,150 | 2,150 | 2,119 | 2,128 | 18,800 |
2015/12/24 | 2,150 | 2,156 | 2,119 | 2,127 | 25,300 |
2015/12/22 | 2,153 | 2,153 | 2,142 | 2,142 | 22,200 |
2015/12/21 | 2,157 | 2,168 | 2,123 | 2,140 | 41,900 |
2015/12/18 | 2,151 | 2,170 | 2,150 | 2,151 | 36,800 |
2015/12/17 | 2,145 | 2,159 | 2,134 | 2,150 | 42,300 |
2015/12/16 | 2,145 | 2,147 | 2,110 | 2,130 | 28,300 |
2015/12/15 | 2,141 | 2,150 | 2,127 | 2,134 | 38,100 |
2015/12/14 | 2,100 | 2,140 | 2,100 | 2,133 | 24,900 |
2015/12/11 | 2,142 | 2,143 | 2,119 | 2,140 | 67,900 |
2015/12/10 | 2,091 | 2,127 | 2,091 | 2,112 | 55,700 |
2015/12/09 | 2,100 | 2,115 | 2,089 | 2,090 | 28,000 |
2015/12/08 | 2,110 | 2,128 | 2,104 | 2,110 | 19,100 |
2015/12/07 | 2,115 | 2,138 | 2,115 | 2,120 | 30,400 |
2015/12/04 | 2,118 | 2,118 | 2,106 | 2,115 | 21,800 |
2015/12/03 | 2,103 | 2,128 | 2,103 | 2,123 | 36,800 |
2015/12/02 | 2,119 | 2,120 | 2,102 | 2,105 | 18,100 |
2015/12/01 | 2,104 | 2,113 | 2,089 | 2,110 | 23,100 |
2015/11/30 | 2,091 | 2,105 | 2,085 | 2,085 | 21,600 |
2015/11/27 | 2,102 | 2,110 | 2,098 | 2,098 | 10,600 |
2015/11/26 | 2,090 | 2,104 | 2,087 | 2,103 | 23,200 |
2015/11/25 | 2,104 | 2,104 | 2,082 | 2,082 | 24,400 |
2015/11/24 | 2,111 | 2,122 | 2,098 | 2,104 | 41,400 |
2015/11/20 | 2,103 | 2,114 | 2,100 | 2,111 | 24,100 |
2015/11/19 | 2,101 | 2,113 | 2,090 | 2,104 | 35,300 |
2015/11/18 | 2,100 | 2,109 | 2,093 | 2,095 | 25,700 |
2015/11/17 | 2,108 | 2,110 | 2,090 | 2,104 | 22,700 |
2015/11/16 | 2,095 | 2,106 | 2,082 | 2,097 | 27,900 |
2015/11/13 | 2,088 | 2,104 | 2,086 | 2,101 | 33,100 |
2015/11/12 | 2,098 | 2,106 | 2,080 | 2,095 | 32,000 |
2015/11/11 | 2,080 | 2,100 | 2,079 | 2,095 | 37,400 |
2015/11/10 | 2,037 | 2,079 | 2,037 | 2,079 | 28,100 |
2015/11/09 | 2,038 | 2,068 | 2,037 | 2,068 | 60,100 |
2015/11/06 | 2,036 | 2,050 | 2,032 | 2,038 | 30,400 |
2015/11/05 | 2,027 | 2,040 | 2,023 | 2,036 | 32,500 |
2015/11/04 | 2,010 | 2,034 | 2,010 | 2,025 | 51,700 |
2015/11/02 | 2,010 | 2,013 | 1,994 | 2,000 | 41,300 |
2015/10/30 | 2,003 | 2,015 | 2,002 | 2,003 | 27,300 |
2015/10/29 | 2,003 | 2,014 | 1,996 | 2,009 | 31,600 |
2015/10/28 | 2,000 | 2,011 | 1,999 | 2,008 | 16,300 |
2015/10/27 | 2,003 | 2,014 | 2,001 | 2,003 | 24,800 |
2015/10/26 | 2,018 | 2,018 | 2,000 | 2,007 | 17,300 |
2015/10/23 | 2,009 | 2,012 | 1,995 | 2,008 | 41,200 |
2015/10/22 | 1,999 | 2,010 | 1,995 | 1,996 | 25,900 |
2015/10/21 | 2,000 | 2,011 | 1,995 | 2,006 | 40,400 |
2015/10/20 | 2,000 | 2,006 | 1,994 | 1,998 | 16,300 |
2015/10/19 | 1,995 | 2,001 | 1,988 | 2,001 | 18,500 |
2015/10/16 | 2,016 | 2,016 | 1,985 | 1,985 | 35,000 |
2015/10/15 | 1,988 | 2,013 | 1,988 | 2,010 | 28,100 |
2015/10/14 | 1,995 | 2,009 | 1,985 | 1,985 | 28,700 |
2015/10/13 | 1,994 | 2,015 | 1,994 | 2,002 | 26,200 |
2015/10/09 | 2,013 | 2,013 | 1,982 | 1,992 | 43,000 |
2015/10/08 | 2,008 | 2,008 | 1,986 | 1,999 | 39,500 |
2015/10/07 | 2,009 | 2,024 | 1,985 | 2,016 | 33,000 |
2015/10/06 | 2,011 | 2,017 | 1,999 | 2,007 | 45,500 |
2015/10/05 | 1,982 | 2,010 | 1,982 | 2,003 | 35,600 |
2015/10/02 | 1,980 | 1,982 | 1,965 | 1,982 | 36,900 |
2015/10/01 | 1,980 | 1,986 | 1,962 | 1,978 | 53,900 |
2015/09/30 | 2,000 | 2,018 | 1,975 | 1,979 | 54,900 |
2015/09/29 | 1,994 | 2,008 | 1,985 | 1,988 | 66,300 |
2015/09/28 | 2,010 | 2,019 | 1,983 | 2,001 | 64,000 |
2015/09/25 | 2,030 | 2,058 | 2,008 | 2,058 | 86,700 |
2015/09/24 | 2,000 | 2,021 | 2,000 | 2,006 | 110,100 |
2015/09/18 | 2,020 | 2,025 | 2,006 | 2,013 | 91,500 |
2015/09/17 | 2,030 | 2,037 | 2,020 | 2,028 | 33,800 |
2015/09/16 | 2,039 | 2,039 | 2,021 | 2,027 | 32,600 |
2015/09/15 | 2,022 | 2,048 | 2,022 | 2,038 | 20,600 |
2015/09/14 | 2,031 | 2,049 | 2,022 | 2,022 | 24,300 |
2015/09/11 | 2,010 | 2,054 | 2,010 | 2,042 | 60,000 |
2015/09/10 | 2,021 | 2,043 | 2,007 | 2,036 | 30,500 |
2015/09/09 | 2,040 | 2,047 | 2,012 | 2,044 | 38,800 |
2015/09/08 | 2,051 | 2,058 | 2,003 | 2,013 | 21,900 |
2015/09/07 | 2,002 | 2,059 | 2,002 | 2,059 | 33,400 |
2015/09/04 | 2,050 | 2,050 | 2,000 | 2,022 | 44,000 |
2015/09/03 | 2,041 | 2,055 | 2,015 | 2,024 | 39,800 |
2015/09/02 | 2,001 | 2,060 | 2,001 | 2,031 | 55,000 |
2015/09/01 | 2,100 | 2,101 | 2,046 | 2,046 | 53,800 |
2015/08/31 | 2,119 | 2,120 | 2,088 | 2,120 | 54,300 |
2015/08/28 | 2,095 | 2,105 | 2,051 | 2,101 | 41,100 |
2015/08/27 | 2,099 | 2,101 | 2,032 | 2,049 | 63,300 |
2015/08/26 | 2,010 | 2,075 | 2,008 | 2,070 | 57,200 |
2015/08/25 | 2,000 | 2,060 | 1,957 | 2,001 | 95,700 |
2015/08/24 | 2,050 | 2,067 | 2,013 | 2,013 | 64,900 |
2015/08/21 | 2,088 | 2,088 | 2,071 | 2,074 | 50,500 |
2015/08/20 | 2,121 | 2,151 | 2,106 | 2,106 | 29,300 |
2015/08/19 | 2,155 | 2,161 | 2,115 | 2,125 | 29,700 |
2015/08/18 | 2,141 | 2,162 | 2,138 | 2,161 | 58,300 |
2015/08/17 | 2,114 | 2,136 | 2,114 | 2,136 | 21,800 |
2015/08/14 | 2,110 | 2,119 | 2,107 | 2,114 | 15,700 |
2015/08/13 | 2,120 | 2,122 | 2,102 | 2,122 | 29,200 |
2015/08/12 | 2,119 | 2,133 | 2,118 | 2,126 | 19,200 |
2015/08/11 | 2,135 | 2,135 | 2,121 | 2,129 | 17,200 |
2015/08/10 | 2,124 | 2,137 | 2,119 | 2,135 | 24,000 |
2015/08/07 | 2,122 | 2,131 | 2,112 | 2,124 | 27,300 |
2015/08/06 | 2,135 | 2,144 | 2,127 | 2,130 | 35,700 |
2015/08/05 | 2,135 | 2,146 | 2,131 | 2,138 | 54,200 |
2015/08/04 | 2,130 | 2,135 | 2,122 | 2,135 | 39,800 |
2015/08/03 | 2,108 | 2,135 | 2,099 | 2,114 | 24,700 |
2015/07/31 | 2,125 | 2,130 | 2,074 | 2,098 | 51,400 |
2015/07/30 | 2,120 | 2,139 | 2,117 | 2,128 | 38,900 |
2015/07/29 | 2,101 | 2,118 | 2,101 | 2,114 | 24,300 |
2015/07/28 | 2,090 | 2,110 | 2,062 | 2,100 | 44,400 |
2015/07/27 | 2,115 | 2,120 | 2,100 | 2,102 | 32,900 |
2015/07/24 | 2,098 | 2,120 | 2,098 | 2,115 | 22,000 |
2015/07/23 | 2,093 | 2,115 | 2,093 | 2,108 | 31,100 |
2015/07/22 | 2,097 | 2,103 | 2,090 | 2,093 | 21,200 |
2015/07/21 | 2,108 | 2,115 | 2,093 | 2,099 | 30,300 |
2015/07/17 | 2,085 | 2,108 | 2,085 | 2,092 | 45,600 |
2015/07/16 | 2,073 | 2,079 | 2,060 | 2,079 | 37,600 |
2015/07/15 | 2,044 | 2,074 | 2,044 | 2,066 | 71,600 |
2015/07/14 | 2,033 | 2,055 | 2,033 | 2,046 | 50,000 |
2015/07/13 | 2,014 | 2,028 | 2,012 | 2,027 | 29,100 |
2015/07/10 | 2,010 | 2,021 | 2,002 | 2,008 | 38,800 |
2015/07/09 | 2,001 | 2,017 | 2,000 | 2,014 | 69,400 |
2015/07/08 | 2,024 | 2,031 | 2,007 | 2,007 | 49,000 |
2015/07/07 | 2,021 | 2,033 | 2,011 | 2,026 | 42,800 |
2015/07/06 | 2,006 | 2,016 | 2,002 | 2,007 | 38,800 |
2015/07/03 | 2,015 | 2,025 | 2,006 | 2,006 | 42,400 |
2015/07/02 | 2,029 | 2,029 | 2,019 | 2,022 | 13,900 |
2015/07/01 | 2,025 | 2,028 | 2,013 | 2,015 | 16,100 |
2015/06/30 | 2,012 | 2,023 | 2,009 | 2,020 | 29,500 |
2015/06/29 | 2,014 | 2,024 | 2,001 | 2,012 | 39,900 |
2015/06/26 | 2,026 | 2,030 | 2,017 | 2,024 | 32,500 |
2015/06/25 | 2,029 | 2,034 | 2,025 | 2,025 | 21,100 |
2015/06/24 | 2,035 | 2,035 | 2,022 | 2,029 | 32,900 |
2015/06/23 | 2,018 | 2,033 | 2,015 | 2,032 | 45,600 |
2015/06/22 | 2,012 | 2,020 | 2,005 | 2,018 | 33,700 |
2015/06/19 | 2,009 | 2,013 | 2,001 | 2,007 | 29,900 |
2015/06/18 | 2,003 | 2,008 | 2,001 | 2,001 | 20,200 |
2015/06/17 | 2,007 | 2,015 | 2,002 | 2,003 | 26,500 |
2015/06/16 | 2,010 | 2,027 | 2,006 | 2,006 | 30,500 |
2015/06/15 | 2,012 | 2,015 | 2,003 | 2,010 | 18,000 |
2015/06/12 | 2,013 | 2,018 | 2,004 | 2,012 | 59,900 |
2015/06/11 | 2,009 | 2,019 | 2,006 | 2,013 | 21,900 |
2015/06/10 | 2,002 | 2,018 | 2,000 | 2,002 | 35,000 |
2015/06/09 | 2,010 | 2,016 | 2,002 | 2,003 | 33,400 |
2015/06/08 | 2,011 | 2,016 | 2,006 | 2,014 | 19,400 |
2015/06/05 | 2,006 | 2,017 | 2,006 | 2,011 | 29,300 |
2015/06/04 | 2,009 | 2,023 | 2,005 | 2,012 | 28,800 |
2015/06/03 | 2,005 | 2,024 | 2,004 | 2,017 | 30,800 |
2015/06/02 | 2,010 | 2,022 | 2,001 | 2,009 | 28,000 |
2015/06/01 | 2,013 | 2,025 | 2,004 | 2,011 | 31,000 |
2015/05/29 | 2,014 | 2,024 | 2,000 | 2,003 | 47,200 |
2015/05/28 | 2,024 | 2,024 | 2,010 | 2,011 | 19,100 |
2015/05/27 | 2,025 | 2,028 | 2,006 | 2,010 | 28,000 |
2015/05/26 | 2,023 | 2,025 | 2,015 | 2,017 | 14,800 |
2015/05/25 | 2,000 | 2,020 | 2,000 | 2,016 | 29,600 |
2015/05/22 | 2,004 | 2,013 | 2,001 | 2,006 | 20,200 |
2015/05/21 | 2,037 | 2,037 | 2,006 | 2,008 | 32,400 |
2015/05/20 | 2,012 | 2,018 | 2,000 | 2,017 | 40,700 |
2015/05/19 | 1,998 | 2,009 | 1,993 | 2,004 | 37,900 |
2015/05/18 | 1,998 | 1,999 | 1,986 | 1,992 | 27,200 |
2015/05/15 | 1,970 | 1,992 | 1,970 | 1,991 | 25,900 |
2015/05/14 | 1,974 | 1,978 | 1,965 | 1,971 | 30,500 |
2015/05/13 | 1,969 | 1,983 | 1,961 | 1,973 | 28,700 |
2015/05/12 | 1,983 | 1,983 | 1,959 | 1,970 | 45,900 |
2015/05/11 | 1,962 | 1,980 | 1,962 | 1,973 | 38,400 |
2015/05/08 | 1,960 | 1,968 | 1,957 | 1,963 | 44,700 |
2015/05/07 | 1,965 | 1,996 | 1,960 | 1,960 | 44,600 |
2015/05/01 | 1,978 | 1,981 | 1,961 | 1,968 | 68,600 |
2015/04/30 | 1,995 | 1,995 | 1,968 | 1,983 | 122,900 |
2015/04/28 | 2,016 | 2,017 | 2,004 | 2,004 | 28,400 |
2015/04/27 | 1,996 | 2,018 | 1,995 | 2,017 | 31,100 |
2015/04/24 | 2,000 | 2,012 | 1,998 | 1,999 | 42,300 |
2015/04/23 | 2,003 | 2,010 | 2,000 | 2,000 | 42,900 |
2015/04/22 | 2,018 | 2,018 | 2,000 | 2,002 | 53,000 |
2015/04/21 | 2,030 | 2,030 | 2,004 | 2,014 | 59,200 |
2015/04/20 | 2,015 | 2,023 | 2,010 | 2,023 | 29,900 |
2015/04/17 | 2,021 | 2,028 | 2,005 | 2,016 | 56,200 |
2015/04/16 | 2,030 | 2,035 | 2,017 | 2,031 | 32,800 |
2015/04/15 | 2,044 | 2,055 | 2,030 | 2,030 | 37,700 |
2015/04/14 | 2,041 | 2,050 | 2,039 | 2,041 | 32,100 |
2015/04/13 | 2,038 | 2,047 | 2,037 | 2,041 | 25,000 |
2015/04/10 | 2,049 | 2,049 | 2,036 | 2,037 | 42,400 |
2015/04/09 | 2,061 | 2,065 | 2,038 | 2,056 | 47,500 |
2015/04/08 | 2,050 | 2,069 | 2,042 | 2,059 | 51,900 |
2015/04/07 | 2,026 | 2,055 | 2,022 | 2,037 | 42,200 |
2015/04/06 | 2,029 | 2,037 | 2,021 | 2,023 | 21,500 |
2015/04/03 | 2,035 | 2,053 | 2,020 | 2,034 | 41,800 |
2015/04/02 | 2,013 | 2,048 | 2,012 | 2,035 | 57,100 |
2015/04/01 | 2,061 | 2,066 | 2,013 | 2,022 | 100,800 |
2015/03/31 | 2,100 | 2,104 | 2,070 | 2,079 | 66,300 |
2015/03/30 | 2,061 | 2,099 | 2,061 | 2,095 | 63,300 |
2015/03/27 | 2,069 | 2,103 | 2,058 | 2,083 | 160,000 |
2015/03/26 | 2,098 | 2,114 | 2,080 | 2,114 | 117,700 |
2015/03/25 | 2,107 | 2,107 | 2,085 | 2,098 | 113,800 |
2015/03/24 | 2,130 | 2,130 | 2,087 | 2,108 | 139,900 |
2015/03/23 | 2,127 | 2,134 | 2,122 | 2,134 | 67,300 |
2015/03/20 | 2,133 | 2,141 | 2,117 | 2,127 | 88,000 |
2015/03/19 | 2,164 | 2,164 | 2,138 | 2,138 | 68,700 |
2015/03/18 | 2,160 | 2,173 | 2,149 | 2,169 | 49,900 |
2015/03/17 | 2,168 | 2,180 | 2,157 | 2,157 | 59,600 |
2015/03/16 | 2,170 | 2,170 | 2,157 | 2,167 | 35,100 |
2015/03/13 | 2,172 | 2,174 | 2,162 | 2,165 | 66,400 |
2015/03/12 | 2,164 | 2,177 | 2,162 | 2,168 | 40,300 |
2015/03/11 | 2,137 | 2,164 | 2,137 | 2,157 | 34,100 |
2015/03/10 | 2,149 | 2,156 | 2,136 | 2,149 | 37,800 |
2015/03/09 | 2,142 | 2,148 | 2,135 | 2,145 | 32,000 |
2015/03/06 | 2,136 | 2,147 | 2,130 | 2,139 | 38,700 |
2015/03/05 | 2,132 | 2,141 | 2,127 | 2,133 | 25,300 |
2015/03/04 | 2,128 | 2,143 | 2,117 | 2,129 | 35,600 |
2015/03/03 | 2,128 | 2,148 | 2,122 | 2,127 | 41,400 |
2015/03/02 | 2,128 | 2,140 | 2,113 | 2,114 | 34,500 |
2015/02/27 | 2,148 | 2,155 | 2,121 | 2,127 | 72,600 |
2015/02/26 | 2,132 | 2,148 | 2,131 | 2,145 | 37,900 |
2015/02/25 | 2,145 | 2,145 | 2,125 | 2,132 | 40,600 |
2015/02/24 | 2,116 | 2,144 | 2,116 | 2,141 | 45,000 |
2015/02/23 | 2,139 | 2,139 | 2,107 | 2,130 | 48,300 |
2015/02/20 | 2,099 | 2,126 | 2,094 | 2,126 | 56,700 |
2015/02/19 | 2,090 | 2,099 | 2,085 | 2,094 | 35,400 |
2015/02/18 | 2,077 | 2,098 | 2,073 | 2,095 | 60,700 |
2015/02/17 | 2,040 | 2,077 | 2,035 | 2,077 | 46,000 |
2015/02/16 | 2,045 | 2,048 | 2,030 | 2,044 | 29,700 |
2015/02/13 | 2,047 | 2,049 | 2,026 | 2,038 | 37,500 |
2015/02/12 | 2,021 | 2,068 | 2,021 | 2,056 | 64,600 |
2015/02/10 | 2,020 | 2,020 | 2,015 | 2,017 | 20,700 |
2015/02/09 | 2,010 | 2,018 | 2,009 | 2,017 | 20,500 |
2015/02/06 | 2,006 | 2,015 | 2,006 | 2,008 | 22,700 |
2015/02/05 | 2,014 | 2,014 | 2,001 | 2,011 | 21,800 |
2015/02/04 | 2,010 | 2,012 | 2,000 | 2,008 | 24,600 |
2015/02/03 | 2,012 | 2,020 | 1,990 | 1,992 | 58,700 |
2015/02/02 | 2,004 | 2,025 | 2,000 | 2,011 | 53,100 |
2015/01/30 | 2,012 | 2,023 | 2,001 | 2,004 | 55,900 |
2015/01/29 | 2,015 | 2,020 | 2,007 | 2,012 | 27,200 |
2015/01/28 | 2,006 | 2,020 | 2,006 | 2,019 | 40,200 |
2015/01/27 | 2,015 | 2,015 | 2,006 | 2,014 | 23,400 |
2015/01/26 | 1,998 | 2,017 | 1,998 | 2,010 | 21,700 |
2015/01/23 | 2,007 | 2,007 | 1,993 | 2,002 | 17,000 |
2015/01/22 | 1,998 | 1,999 | 1,988 | 1,999 | 21,800 |
2015/01/21 | 2,000 | 2,006 | 1,991 | 1,994 | 32,200 |
2015/01/20 | 1,997 | 2,008 | 1,994 | 2,007 | 47,700 |
2015/01/19 | 1,999 | 1,999 | 1,985 | 1,993 | 21,200 |
2015/01/16 | 1,978 | 1,993 | 1,974 | 1,990 | 28,100 |
2015/01/15 | 1,976 | 1,998 | 1,976 | 1,998 | 34,600 |
2015/01/14 | 1,975 | 1,989 | 1,972 | 1,976 | 22,300 |
2015/01/13 | 1,974 | 1,985 | 1,970 | 1,979 | 35,300 |
2015/01/09 | 1,980 | 1,995 | 1,980 | 1,995 | 34,200 |
2015/01/08 | 1,973 | 1,995 | 1,971 | 1,984 | 23,400 |
2015/01/07 | 1,970 | 1,979 | 1,966 | 1,972 | 20,600 |
2015/01/06 | 1,981 | 1,999 | 1,965 | 1,974 | 48,800 |
2015/01/05 | 1,979 | 2,000 | 1,975 | 1,983 | 33,700 |