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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,126 | 2,130 | 2,102 | 2,109 | 81,800 |
| 2024/12/27 | 2,112 | 2,122 | 2,108 | 2,122 | 99,800 |
| 2024/12/26 | 2,071 | 2,097 | 2,071 | 2,097 | 137,100 |
| 2024/12/25 | 2,100 | 2,100 | 2,050 | 2,071 | 143,800 |
| 2024/12/24 | 2,081 | 2,101 | 2,072 | 2,095 | 98,300 |
| 2024/12/23 | 2,103 | 2,108 | 2,081 | 2,085 | 110,700 |
| 2024/12/20 | 2,108 | 2,113 | 2,094 | 2,096 | 89,400 |
| 2024/12/19 | 2,105 | 2,115 | 2,094 | 2,104 | 110,900 |
| 2024/12/18 | 2,115 | 2,126 | 2,103 | 2,114 | 63,700 |
| 2024/12/17 | 2,120 | 2,126 | 2,105 | 2,108 | 89,800 |
| 2024/12/16 | 2,140 | 2,140 | 2,113 | 2,120 | 95,800 |
| 2024/12/13 | 2,107 | 2,149 | 2,107 | 2,137 | 122,700 |
| 2024/12/12 | 2,122 | 2,132 | 2,107 | 2,121 | 120,100 |
| 2024/12/11 | 2,099 | 2,122 | 2,099 | 2,122 | 144,700 |
| 2024/12/10 | 2,082 | 2,104 | 2,069 | 2,096 | 111,600 |
| 2024/12/09 | 2,068 | 2,094 | 2,052 | 2,077 | 125,400 |
| 2024/12/06 | 2,065 | 2,087 | 2,064 | 2,068 | 76,300 |
| 2024/12/05 | 2,066 | 2,077 | 2,051 | 2,071 | 116,800 |
| 2024/12/04 | 2,080 | 2,085 | 2,052 | 2,052 | 157,700 |
| 2024/12/03 | 2,063 | 2,106 | 2,063 | 2,085 | 144,100 |
| 2024/12/02 | 2,099 | 2,099 | 2,057 | 2,057 | 191,700 |
| 2024/11/29 | 2,118 | 2,131 | 2,100 | 2,100 | 143,300 |
| 2024/11/28 | 2,136 | 2,156 | 2,117 | 2,117 | 106,400 |
| 2024/11/27 | 2,129 | 2,148 | 2,120 | 2,145 | 101,400 |
| 2024/11/26 | 2,145 | 2,157 | 2,117 | 2,127 | 128,200 |
| 2024/11/25 | 2,122 | 2,170 | 2,116 | 2,139 | 1,006,100 |
| 2024/11/22 | 2,134 | 2,143 | 2,116 | 2,116 | 105,300 |
| 2024/11/21 | 2,115 | 2,131 | 2,113 | 2,126 | 128,300 |
| 2024/11/20 | 2,118 | 2,124 | 2,095 | 2,115 | 193,400 |
| 2024/11/19 | 2,133 | 2,140 | 2,114 | 2,114 | 111,800 |
| 2024/11/18 | 2,120 | 2,135 | 2,109 | 2,132 | 117,700 |
| 2024/11/15 | 2,125 | 2,138 | 2,117 | 2,125 | 137,100 |
| 2024/11/14 | 2,190 | 2,190 | 2,123 | 2,123 | 175,800 |
| 2024/11/13 | 2,162 | 2,187 | 2,162 | 2,183 | 108,300 |
| 2024/11/12 | 2,166 | 2,191 | 2,159 | 2,169 | 154,800 |
| 2024/11/11 | 2,190 | 2,192 | 2,164 | 2,172 | 178,600 |
| 2024/11/08 | 2,210 | 2,233 | 2,201 | 2,202 | 143,900 |
| 2024/11/07 | 2,254 | 2,258 | 2,207 | 2,207 | 234,400 |
| 2024/11/06 | 2,283 | 2,283 | 2,255 | 2,255 | 109,600 |
| 2024/11/05 | 2,300 | 2,300 | 2,272 | 2,283 | 63,000 |
| 2024/11/01 | 2,316 | 2,317 | 2,285 | 2,287 | 76,700 |
| 2024/10/31 | 2,328 | 2,337 | 2,312 | 2,322 | 43,000 |
| 2024/10/30 | 2,330 | 2,330 | 2,303 | 2,321 | 85,200 |
| 2024/10/29 | 2,300 | 2,335 | 2,287 | 2,324 | 99,700 |
| 2024/10/28 | 2,253 | 2,299 | 2,251 | 2,289 | 68,100 |
| 2024/10/25 | 2,246 | 2,257 | 2,231 | 2,255 | 67,100 |
| 2024/10/24 | 2,250 | 2,259 | 2,233 | 2,246 | 83,800 |
| 2024/10/23 | 2,255 | 2,264 | 2,247 | 2,250 | 70,000 |
| 2024/10/22 | 2,267 | 2,271 | 2,250 | 2,252 | 95,300 |
| 2024/10/21 | 2,284 | 2,292 | 2,266 | 2,270 | 78,300 |
| 2024/10/18 | 2,277 | 2,297 | 2,271 | 2,284 | 76,700 |
| 2024/10/17 | 2,280 | 2,292 | 2,258 | 2,274 | 133,900 |
| 2024/10/16 | 2,360 | 2,376 | 2,271 | 2,279 | 201,600 |
| 2024/10/15 | 2,356 | 2,378 | 2,348 | 2,372 | 87,400 |
| 2024/10/11 | 2,350 | 2,362 | 2,346 | 2,351 | 67,700 |
| 2024/10/10 | 2,371 | 2,386 | 2,346 | 2,356 | 90,700 |
| 2024/10/09 | 2,377 | 2,409 | 2,368 | 2,376 | 79,800 |
| 2024/10/08 | 2,382 | 2,388 | 2,366 | 2,366 | 50,100 |
| 2024/10/07 | 2,386 | 2,395 | 2,370 | 2,389 | 65,200 |
| 2024/10/04 | 2,369 | 2,385 | 2,352 | 2,368 | 71,000 |
| 2024/10/03 | 2,390 | 2,408 | 2,355 | 2,369 | 97,300 |
| 2024/10/02 | 2,417 | 2,442 | 2,351 | 2,355 | 147,100 |
| 2024/10/01 | 2,400 | 2,434 | 2,392 | 2,421 | 90,500 |
| 2024/09/30 | 2,391 | 2,412 | 2,369 | 2,406 | 126,700 |
| 2024/09/27 | 2,396 | 2,438 | 2,392 | 2,414 | 681,500 |
| 2024/09/26 | 2,409 | 2,428 | 2,405 | 2,422 | 967,900 |
| 2024/09/25 | 2,380 | 2,410 | 2,380 | 2,399 | 156,700 |
| 2024/09/24 | 2,384 | 2,390 | 2,358 | 2,380 | 175,300 |
| 2024/09/20 | 2,368 | 2,388 | 2,362 | 2,379 | 175,500 |
| 2024/09/19 | 2,370 | 2,387 | 2,355 | 2,355 | 183,900 |
| 2024/09/18 | 2,380 | 2,390 | 2,356 | 2,367 | 108,200 |
| 2024/09/17 | 2,359 | 2,373 | 2,338 | 2,373 | 138,500 |
| 2024/09/13 | 2,363 | 2,380 | 2,338 | 2,345 | 146,700 |
| 2024/09/12 | 2,341 | 2,373 | 2,341 | 2,364 | 148,500 |
| 2024/09/11 | 2,415 | 2,415 | 2,317 | 2,323 | 269,800 |
| 2024/09/10 | 2,430 | 2,452 | 2,417 | 2,417 | 122,200 |
| 2024/09/09 | 2,432 | 2,446 | 2,412 | 2,428 | 128,800 |
| 2024/09/06 | 2,482 | 2,493 | 2,441 | 2,450 | 130,200 |
| 2024/09/05 | 2,460 | 2,498 | 2,460 | 2,472 | 180,900 |
| 2024/09/04 | 2,489 | 2,519 | 2,483 | 2,486 | 375,300 |
| 2024/09/03 | 2,522 | 2,537 | 2,517 | 2,518 | 75,500 |
| 2024/09/02 | 2,567 | 2,567 | 2,517 | 2,521 | 95,300 |
| 2024/08/30 | 2,546 | 2,576 | 2,546 | 2,561 | 89,800 |
| 2024/08/29 | 2,551 | 2,570 | 2,542 | 2,550 | 45,600 |
| 2024/08/28 | 2,561 | 2,567 | 2,551 | 2,551 | 54,900 |
| 2024/08/27 | 2,568 | 2,583 | 2,567 | 2,568 | 29,900 |
| 2024/08/26 | 2,573 | 2,583 | 2,558 | 2,563 | 72,700 |
| 2024/08/23 | 2,568 | 2,578 | 2,556 | 2,571 | 31,900 |
| 2024/08/22 | 2,555 | 2,573 | 2,549 | 2,566 | 34,400 |
| 2024/08/21 | 2,533 | 2,558 | 2,530 | 2,547 | 34,300 |
| 2024/08/20 | 2,499 | 2,559 | 2,498 | 2,554 | 77,000 |
| 2024/08/19 | 2,478 | 2,495 | 2,471 | 2,495 | 139,200 |
| 2024/08/16 | 2,496 | 2,496 | 2,465 | 2,482 | 198,300 |
| 2024/08/15 | 2,511 | 2,525 | 2,460 | 2,465 | 129,200 |
| 2024/08/14 | 2,522 | 2,530 | 2,476 | 2,503 | 103,500 |
| 2024/08/13 | 2,493 | 2,536 | 2,479 | 2,497 | 143,900 |
| 2024/08/09 | 2,546 | 2,555 | 2,460 | 2,480 | 131,200 |
| 2024/08/08 | 2,491 | 2,545 | 2,490 | 2,496 | 100,000 |
| 2024/08/07 | 2,488 | 2,540 | 2,480 | 2,498 | 81,800 |
| 2024/08/06 | 2,526 | 2,534 | 2,426 | 2,508 | 105,700 |
| 2024/08/05 | 2,493 | 2,519 | 2,356 | 2,376 | 174,600 |
| 2024/08/02 | 2,553 | 2,566 | 2,525 | 2,543 | 125,500 |
| 2024/08/01 | 2,616 | 2,622 | 2,591 | 2,607 | 95,800 |
| 2024/07/31 | 2,603 | 2,646 | 2,601 | 2,645 | 63,300 |
| 2024/07/30 | 2,614 | 2,617 | 2,589 | 2,599 | 63,500 |
| 2024/07/29 | 2,619 | 2,624 | 2,592 | 2,624 | 78,400 |
| 2024/07/26 | 2,600 | 2,616 | 2,593 | 2,601 | 48,100 |
| 2024/07/25 | 2,575 | 2,610 | 2,571 | 2,607 | 65,800 |
| 2024/07/24 | 2,605 | 2,611 | 2,580 | 2,581 | 39,600 |
| 2024/07/23 | 2,575 | 2,616 | 2,575 | 2,610 | 46,400 |
| 2024/07/22 | 2,598 | 2,598 | 2,570 | 2,573 | 67,600 |
| 2024/07/19 | 2,620 | 2,620 | 2,582 | 2,600 | 44,800 |
| 2024/07/18 | 2,600 | 2,639 | 2,587 | 2,620 | 47,400 |
| 2024/07/17 | 2,629 | 2,635 | 2,610 | 2,618 | 52,800 |
| 2024/07/16 | 2,630 | 2,630 | 2,611 | 2,617 | 35,200 |
| 2024/07/12 | 2,610 | 2,630 | 2,610 | 2,625 | 69,800 |
| 2024/07/11 | 2,600 | 2,610 | 2,590 | 2,603 | 49,000 |
| 2024/07/10 | 2,575 | 2,592 | 2,572 | 2,592 | 49,300 |
| 2024/07/09 | 2,590 | 2,595 | 2,568 | 2,583 | 35,400 |
| 2024/07/08 | 2,610 | 2,610 | 2,574 | 2,578 | 43,400 |
| 2024/07/05 | 2,604 | 2,610 | 2,590 | 2,597 | 28,900 |
| 2024/07/04 | 2,589 | 2,607 | 2,584 | 2,604 | 35,000 |
| 2024/07/03 | 2,598 | 2,605 | 2,589 | 2,593 | 26,700 |
| 2024/07/02 | 2,591 | 2,606 | 2,589 | 2,600 | 50,400 |
| 2024/07/01 | 2,599 | 2,605 | 2,580 | 2,591 | 38,700 |
| 2024/06/28 | 2,610 | 2,611 | 2,578 | 2,599 | 39,800 |
| 2024/06/27 | 2,590 | 2,608 | 2,582 | 2,608 | 50,300 |
| 2024/06/26 | 2,600 | 2,603 | 2,586 | 2,596 | 46,000 |
| 2024/06/25 | 2,590 | 2,610 | 2,586 | 2,595 | 71,900 |
| 2024/06/24 | 2,579 | 2,590 | 2,565 | 2,577 | 41,700 |
| 2024/06/21 | 2,558 | 2,578 | 2,558 | 2,567 | 88,600 |
| 2024/06/20 | 2,540 | 2,560 | 2,539 | 2,554 | 41,900 |
| 2024/06/19 | 2,545 | 2,545 | 2,530 | 2,540 | 27,700 |
| 2024/06/18 | 2,542 | 2,546 | 2,532 | 2,537 | 27,700 |
| 2024/06/17 | 2,535 | 2,538 | 2,510 | 2,538 | 37,700 |
| 2024/06/14 | 2,514 | 2,544 | 2,506 | 2,542 | 60,600 |
| 2024/06/13 | 2,521 | 2,521 | 2,504 | 2,510 | 33,800 |
| 2024/06/12 | 2,542 | 2,543 | 2,520 | 2,525 | 32,600 |
| 2024/06/11 | 2,548 | 2,556 | 2,528 | 2,536 | 44,400 |
| 2024/06/10 | 2,529 | 2,550 | 2,529 | 2,548 | 54,900 |
| 2024/06/07 | 2,510 | 2,529 | 2,510 | 2,529 | 29,700 |
| 2024/06/06 | 2,525 | 2,525 | 2,501 | 2,512 | 28,700 |
| 2024/06/05 | 2,518 | 2,524 | 2,505 | 2,519 | 40,000 |
| 2024/06/04 | 2,494 | 2,525 | 2,491 | 2,523 | 63,800 |
| 2024/06/03 | 2,506 | 2,506 | 2,487 | 2,490 | 36,300 |
| 2024/05/31 | 2,485 | 2,497 | 2,470 | 2,497 | 78,200 |
| 2024/05/30 | 2,463 | 2,485 | 2,457 | 2,484 | 39,900 |
| 2024/05/29 | 2,483 | 2,488 | 2,455 | 2,458 | 36,200 |
| 2024/05/28 | 2,485 | 2,491 | 2,475 | 2,484 | 27,400 |
| 2024/05/27 | 2,463 | 2,482 | 2,463 | 2,482 | 29,300 |
| 2024/05/24 | 2,471 | 2,480 | 2,461 | 2,463 | 34,100 |
| 2024/05/23 | 2,477 | 2,480 | 2,460 | 2,476 | 21,800 |
| 2024/05/22 | 2,455 | 2,476 | 2,452 | 2,463 | 39,100 |
| 2024/05/21 | 2,482 | 2,489 | 2,465 | 2,468 | 30,500 |
| 2024/05/20 | 2,493 | 2,493 | 2,464 | 2,479 | 54,100 |
| 2024/05/17 | 2,468 | 2,490 | 2,460 | 2,485 | 34,800 |
| 2024/05/16 | 2,485 | 2,490 | 2,455 | 2,466 | 42,700 |
| 2024/05/15 | 2,474 | 2,488 | 2,456 | 2,469 | 44,500 |
| 2024/05/14 | 2,450 | 2,474 | 2,429 | 2,467 | 50,900 |
| 2024/05/13 | 2,420 | 2,490 | 2,420 | 2,446 | 64,900 |
| 2024/05/10 | 2,434 | 2,434 | 2,405 | 2,409 | 107,800 |
| 2024/05/09 | 2,450 | 2,453 | 2,428 | 2,428 | 76,400 |
| 2024/05/08 | 2,500 | 2,516 | 2,453 | 2,453 | 76,700 |
| 2024/05/07 | 2,509 | 2,510 | 2,495 | 2,504 | 28,400 |
| 2024/05/02 | 2,501 | 2,516 | 2,490 | 2,500 | 39,300 |
| 2024/05/01 | 2,502 | 2,520 | 2,500 | 2,516 | 25,300 |
| 2024/04/30 | 2,505 | 2,519 | 2,488 | 2,518 | 42,600 |
| 2024/04/26 | 2,488 | 2,505 | 2,473 | 2,502 | 41,600 |
| 2024/04/25 | 2,491 | 2,503 | 2,485 | 2,494 | 32,000 |
| 2024/04/24 | 2,520 | 2,520 | 2,500 | 2,508 | 40,800 |
| 2024/04/23 | 2,503 | 2,519 | 2,491 | 2,516 | 33,300 |
| 2024/04/22 | 2,472 | 2,499 | 2,470 | 2,499 | 52,000 |
| 2024/04/19 | 2,465 | 2,473 | 2,441 | 2,448 | 62,200 |
| 2024/04/18 | 2,468 | 2,475 | 2,448 | 2,469 | 38,000 |
| 2024/04/17 | 2,450 | 2,455 | 2,419 | 2,440 | 61,600 |
| 2024/04/16 | 2,462 | 2,474 | 2,440 | 2,445 | 85,100 |
| 2024/04/15 | 2,474 | 2,479 | 2,462 | 2,471 | 50,200 |
| 2024/04/12 | 2,478 | 2,492 | 2,473 | 2,479 | 55,300 |
| 2024/04/11 | 2,488 | 2,492 | 2,475 | 2,478 | 62,500 |
| 2024/04/10 | 2,505 | 2,513 | 2,493 | 2,495 | 42,400 |
| 2024/04/09 | 2,490 | 2,507 | 2,475 | 2,505 | 69,300 |
| 2024/04/08 | 2,490 | 2,508 | 2,482 | 2,495 | 59,800 |
| 2024/04/05 | 2,485 | 2,519 | 2,485 | 2,489 | 78,100 |
| 2024/04/04 | 2,503 | 2,508 | 2,486 | 2,500 | 83,200 |
| 2024/04/03 | 2,490 | 2,516 | 2,481 | 2,503 | 77,200 |
| 2024/04/02 | 2,555 | 2,561 | 2,491 | 2,508 | 137,600 |
| 2024/04/01 | 2,606 | 2,608 | 2,566 | 2,566 | 74,800 |
| 2024/03/29 | 2,582 | 2,619 | 2,582 | 2,612 | 92,700 |
| 2024/03/28 | 2,608 | 2,636 | 2,574 | 2,574 | 495,100 |
| 2024/03/27 | 2,639 | 2,652 | 2,616 | 2,628 | 809,000 |
| 2024/03/26 | 2,667 | 2,679 | 2,653 | 2,653 | 204,900 |
| 2024/03/25 | 2,706 | 2,713 | 2,671 | 2,671 | 251,200 |
| 2024/03/22 | 2,703 | 2,717 | 2,692 | 2,714 | 111,600 |
| 2024/03/21 | 2,739 | 2,745 | 2,682 | 2,697 | 206,600 |
| 2024/03/19 | 2,713 | 2,736 | 2,705 | 2,736 | 70,000 |
| 2024/03/18 | 2,720 | 2,730 | 2,701 | 2,712 | 82,300 |
| 2024/03/15 | 2,719 | 2,738 | 2,703 | 2,718 | 82,700 |
| 2024/03/14 | 2,719 | 2,724 | 2,706 | 2,719 | 85,200 |
| 2024/03/13 | 2,705 | 2,722 | 2,688 | 2,712 | 90,100 |
| 2024/03/12 | 2,702 | 2,727 | 2,671 | 2,718 | 76,100 |
| 2024/03/11 | 2,679 | 2,699 | 2,666 | 2,699 | 106,100 |
| 2024/03/08 | 2,659 | 2,677 | 2,623 | 2,669 | 157,800 |
| 2024/03/07 | 2,668 | 2,679 | 2,650 | 2,676 | 182,900 |
| 2024/03/06 | 2,662 | 2,686 | 2,652 | 2,654 | 134,400 |
| 2024/03/05 | 2,690 | 2,690 | 2,656 | 2,669 | 81,800 |
| 2024/03/04 | 2,720 | 2,720 | 2,674 | 2,695 | 132,700 |
| 2024/03/01 | 2,702 | 2,704 | 2,669 | 2,701 | 168,600 |
| 2024/02/29 | 2,730 | 2,761 | 2,704 | 2,719 | 233,700 |
| 2024/02/28 | 2,630 | 2,728 | 2,614 | 2,712 | 371,100 |
| 2024/02/27 | 2,616 | 2,627 | 2,602 | 2,613 | 178,600 |
| 2024/02/26 | 2,629 | 2,630 | 2,603 | 2,616 | 168,000 |
| 2024/02/22 | 2,599 | 2,611 | 2,573 | 2,610 | 159,500 |
| 2024/02/21 | 2,580 | 2,587 | 2,557 | 2,583 | 150,800 |
| 2024/02/20 | 2,630 | 2,630 | 2,582 | 2,589 | 89,400 |
| 2024/02/19 | 2,611 | 2,635 | 2,590 | 2,627 | 123,200 |
| 2024/02/16 | 2,594 | 2,612 | 2,584 | 2,602 | 136,700 |
| 2024/02/15 | 2,556 | 2,595 | 2,555 | 2,563 | 227,400 |
| 2024/02/14 | 2,571 | 2,610 | 2,568 | 2,606 | 125,600 |
| 2024/02/13 | 2,676 | 2,676 | 2,576 | 2,589 | 166,900 |
| 2024/02/09 | 2,560 | 2,623 | 2,556 | 2,610 | 84,400 |
| 2024/02/08 | 2,600 | 2,602 | 2,561 | 2,581 | 124,600 |
| 2024/02/07 | 2,644 | 2,649 | 2,609 | 2,614 | 63,100 |
| 2024/02/06 | 2,656 | 2,680 | 2,643 | 2,644 | 67,700 |
| 2024/02/05 | 2,680 | 2,681 | 2,655 | 2,662 | 51,600 |
| 2024/02/02 | 2,700 | 2,700 | 2,641 | 2,668 | 71,900 |
| 2024/02/01 | 2,680 | 2,708 | 2,667 | 2,684 | 78,000 |
| 2024/01/31 | 2,650 | 2,676 | 2,644 | 2,676 | 57,900 |
| 2024/01/30 | 2,652 | 2,657 | 2,638 | 2,646 | 44,700 |
| 2024/01/29 | 2,626 | 2,649 | 2,625 | 2,644 | 35,700 |
| 2024/01/26 | 2,623 | 2,631 | 2,614 | 2,617 | 44,300 |
| 2024/01/25 | 2,611 | 2,630 | 2,611 | 2,626 | 45,900 |
| 2024/01/24 | 2,638 | 2,649 | 2,605 | 2,611 | 59,800 |
| 2024/01/23 | 2,659 | 2,665 | 2,640 | 2,648 | 42,000 |
| 2024/01/22 | 2,635 | 2,658 | 2,628 | 2,654 | 44,000 |
| 2024/01/19 | 2,678 | 2,680 | 2,628 | 2,635 | 56,800 |
| 2024/01/18 | 2,665 | 2,679 | 2,643 | 2,672 | 46,400 |
| 2024/01/17 | 2,635 | 2,685 | 2,635 | 2,658 | 75,600 |
| 2024/01/16 | 2,655 | 2,666 | 2,632 | 2,636 | 49,300 |
| 2024/01/15 | 2,619 | 2,659 | 2,619 | 2,651 | 51,100 |
| 2024/01/12 | 2,648 | 2,663 | 2,616 | 2,617 | 53,100 |
| 2024/01/11 | 2,664 | 2,668 | 2,625 | 2,637 | 85,400 |
| 2024/01/10 | 2,624 | 2,666 | 2,619 | 2,664 | 81,000 |
| 2024/01/09 | 2,606 | 2,635 | 2,606 | 2,624 | 71,600 |
| 2024/01/05 | 2,584 | 2,606 | 2,582 | 2,603 | 53,500 |
| 2024/01/04 | 2,554 | 2,585 | 2,525 | 2,581 | 52,400 |