8160 (株)木曽路 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,501 | 2,516 | 2,490 | 2,500 | 39,300 | 2,500 |
| 2024-05-01 | 2,502 | 2,520 | 2,500 | 2,516 | 25,300 | 2,516 |
| 2024-04-30 | 2,505 | 2,519 | 2,488 | 2,518 | 42,600 | 2,518 |
| 2024-04-26 | 2,488 | 2,505 | 2,473 | 2,502 | 41,600 | 2,502 |
| 2024-04-25 | 2,491 | 2,503 | 2,485 | 2,494 | 32,000 | 2,494 |
| 2024-04-24 | 2,520 | 2,520 | 2,500 | 2,508 | 40,800 | 2,508 |
| 2024-04-23 | 2,503 | 2,519 | 2,491 | 2,516 | 33,300 | 2,516 |
| 2024-04-22 | 2,472 | 2,499 | 2,470 | 2,499 | 52,000 | 2,499 |
| 2024-04-19 | 2,465 | 2,473 | 2,441 | 2,448 | 62,200 | 2,448 |
| 2024-04-18 | 2,468 | 2,475 | 2,448 | 2,469 | 38,000 | 2,469 |
| 2024-04-17 | 2,450 | 2,455 | 2,419 | 2,440 | 61,600 | 2,440 |
| 2024-04-16 | 2,462 | 2,474 | 2,440 | 2,445 | 85,100 | 2,445 |
| 2024-04-15 | 2,474 | 2,479 | 2,462 | 2,471 | 50,200 | 2,471 |
| 2024-04-12 | 2,478 | 2,492 | 2,473 | 2,479 | 55,300 | 2,479 |
| 2024-04-11 | 2,488 | 2,492 | 2,475 | 2,478 | 62,500 | 2,478 |
| 2024-04-10 | 2,505 | 2,513 | 2,493 | 2,495 | 42,400 | 2,495 |
| 2024-04-09 | 2,490 | 2,507 | 2,475 | 2,505 | 69,300 | 2,505 |
| 2024-04-08 | 2,490 | 2,508 | 2,482 | 2,495 | 59,800 | 2,495 |
| 2024-04-05 | 2,485 | 2,519 | 2,485 | 2,489 | 78,100 | 2,489 |
| 2024-04-04 | 2,503 | 2,508 | 2,486 | 2,500 | 83,200 | 2,500 |
| 2024-04-03 | 2,490 | 2,516 | 2,481 | 2,503 | 77,200 | 2,503 |
| 2024-04-02 | 2,555 | 2,561 | 2,491 | 2,508 | 137,600 | 2,508 |
| 2024-04-01 | 2,606 | 2,608 | 2,566 | 2,566 | 74,800 | 2,566 |
| 2024-03-29 | 2,582 | 2,619 | 2,582 | 2,612 | 92,700 | 2,612 |
| 2024-03-28 | 2,608 | 2,636 | 2,574 | 2,574 | 495,100 | 2,574 |
| 2024-03-27 | 2,639 | 2,652 | 2,616 | 2,628 | 809,000 | 2,628 |
| 2024-03-26 | 2,667 | 2,679 | 2,653 | 2,653 | 204,900 | 2,653 |
| 2024-03-25 | 2,706 | 2,713 | 2,671 | 2,671 | 251,200 | 2,671 |
| 2024-03-22 | 2,703 | 2,717 | 2,692 | 2,714 | 111,600 | 2,714 |
| 2024-03-21 | 2,739 | 2,745 | 2,682 | 2,697 | 206,600 | 2,697 |
| 2024-03-19 | 2,713 | 2,736 | 2,705 | 2,736 | 70,000 | 2,736 |
| 2024-03-18 | 2,720 | 2,730 | 2,701 | 2,712 | 82,300 | 2,712 |
| 2024-03-15 | 2,719 | 2,738 | 2,703 | 2,718 | 82,700 | 2,718 |
| 2024-03-14 | 2,719 | 2,724 | 2,706 | 2,719 | 85,200 | 2,719 |
| 2024-03-13 | 2,705 | 2,722 | 2,688 | 2,712 | 90,100 | 2,712 |
| 2024-03-12 | 2,702 | 2,727 | 2,671 | 2,718 | 76,100 | 2,718 |
| 2024-03-11 | 2,679 | 2,699 | 2,666 | 2,699 | 106,100 | 2,699 |
| 2024-03-08 | 2,659 | 2,677 | 2,623 | 2,669 | 157,800 | 2,669 |
| 2024-03-07 | 2,668 | 2,679 | 2,650 | 2,676 | 182,900 | 2,676 |
| 2024-03-06 | 2,662 | 2,686 | 2,652 | 2,654 | 134,400 | 2,654 |
| 2024-03-05 | 2,690 | 2,690 | 2,656 | 2,669 | 81,800 | 2,669 |
| 2024-03-04 | 2,720 | 2,720 | 2,674 | 2,695 | 132,700 | 2,695 |
| 2024-03-01 | 2,702 | 2,704 | 2,669 | 2,701 | 168,600 | 2,701 |
| 2024-02-29 | 2,730 | 2,761 | 2,704 | 2,719 | 233,700 | 2,719 |
| 2024-02-28 | 2,630 | 2,728 | 2,614 | 2,712 | 371,100 | 2,712 |
| 2024-02-27 | 2,616 | 2,627 | 2,602 | 2,613 | 178,600 | 2,613 |
| 2024-02-26 | 2,629 | 2,630 | 2,603 | 2,616 | 168,000 | 2,616 |
| 2024-02-22 | 2,599 | 2,611 | 2,573 | 2,610 | 159,500 | 2,610 |
| 2024-02-21 | 2,580 | 2,587 | 2,557 | 2,583 | 150,800 | 2,583 |
| 2024-02-20 | 2,630 | 2,630 | 2,582 | 2,589 | 89,400 | 2,589 |
| 2024-02-19 | 2,611 | 2,635 | 2,590 | 2,627 | 123,200 | 2,627 |
| 2024-02-16 | 2,594 | 2,612 | 2,584 | 2,602 | 136,700 | 2,602 |
| 2024-02-15 | 2,556 | 2,595 | 2,555 | 2,563 | 227,400 | 2,563 |
| 2024-02-14 | 2,571 | 2,610 | 2,568 | 2,606 | 125,600 | 2,606 |
| 2024-02-13 | 2,676 | 2,676 | 2,576 | 2,589 | 166,900 | 2,589 |
| 2024-02-09 | 2,560 | 2,623 | 2,556 | 2,610 | 84,400 | 2,610 |
| 2024-02-08 | 2,600 | 2,602 | 2,561 | 2,581 | 124,600 | 2,581 |
| 2024-02-07 | 2,644 | 2,649 | 2,609 | 2,614 | 63,100 | 2,614 |
| 2024-02-06 | 2,656 | 2,680 | 2,643 | 2,644 | 67,700 | 2,644 |
| 2024-02-05 | 2,680 | 2,681 | 2,655 | 2,662 | 51,600 | 2,662 |
| 2024-02-02 | 2,700 | 2,700 | 2,641 | 2,668 | 71,900 | 2,668 |
| 2024-02-01 | 2,680 | 2,708 | 2,667 | 2,684 | 78,000 | 2,684 |
| 2024-01-31 | 2,650 | 2,676 | 2,644 | 2,676 | 57,900 | 2,676 |
| 2024-01-30 | 2,652 | 2,657 | 2,638 | 2,646 | 44,700 | 2,646 |
| 2024-01-29 | 2,626 | 2,649 | 2,625 | 2,644 | 35,700 | 2,644 |
| 2024-01-26 | 2,623 | 2,631 | 2,614 | 2,617 | 44,300 | 2,617 |
| 2024-01-25 | 2,611 | 2,630 | 2,611 | 2,626 | 45,900 | 2,626 |
| 2024-01-24 | 2,638 | 2,649 | 2,605 | 2,611 | 59,800 | 2,611 |
| 2024-01-23 | 2,659 | 2,665 | 2,640 | 2,648 | 42,000 | 2,648 |
| 2024-01-22 | 2,635 | 2,658 | 2,628 | 2,654 | 44,000 | 2,654 |
| 2024-01-19 | 2,678 | 2,680 | 2,628 | 2,635 | 56,800 | 2,635 |
| 2024-01-18 | 2,665 | 2,679 | 2,643 | 2,672 | 46,400 | 2,672 |
| 2024-01-17 | 2,635 | 2,685 | 2,635 | 2,658 | 75,600 | 2,658 |
| 2024-01-16 | 2,655 | 2,666 | 2,632 | 2,636 | 49,300 | 2,636 |
| 2024-01-15 | 2,619 | 2,659 | 2,619 | 2,651 | 51,100 | 2,651 |
| 2024-01-12 | 2,648 | 2,663 | 2,616 | 2,617 | 53,100 | 2,617 |
| 2024-01-11 | 2,664 | 2,668 | 2,625 | 2,637 | 85,400 | 2,637 |
| 2024-01-10 | 2,624 | 2,666 | 2,619 | 2,664 | 81,000 | 2,664 |
| 2024-01-09 | 2,606 | 2,635 | 2,606 | 2,624 | 71,600 | 2,624 |
| 2024-01-05 | 2,584 | 2,606 | 2,582 | 2,603 | 53,500 | 2,603 |
| 2024-01-04 | 2,554 | 2,585 | 2,525 | 2,581 | 52,400 | 2,581 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
