8160 (株)木曽路の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,107	2,121	2,095	2,095	67,900	2,095
2022-12-29	2,110	2,116	2,097	2,106	52,600	2,106
2022-12-28	2,101	2,120	2,100	2,115	63,000	2,115
2022-12-27	2,104	2,115	2,104	2,104	61,300	2,104
2022-12-26	2,090	2,101	2,085	2,097	44,700	2,097
2022-12-23	2,086	2,102	2,084	2,089	57,000	2,089
2022-12-22	2,083	2,093	2,073	2,093	67,300	2,093
2022-12-21	2,075	2,088	2,072	2,072	86,400	2,072
2022-12-20	2,089	2,093	2,063	2,086	144,400	2,086
2022-12-19	2,085	2,095	2,083	2,087	63,700	2,087
2022-12-16	2,097	2,104	2,093	2,094	99,000	2,094
2022-12-15	2,095	2,107	2,095	2,100	41,100	2,100
2022-12-14	2,098	2,100	2,088	2,096	66,000	2,096
2022-12-13	2,104	2,110	2,090	2,090	73,500	2,090
2022-12-12	2,093	2,101	2,088	2,094	73,600	2,094
2022-12-09	2,108	2,120	2,094	2,094	64,900	2,094
2022-12-08	2,101	2,106	2,087	2,097	81,100	2,097
2022-12-07	2,099	2,123	2,094	2,108	61,200	2,108
2022-12-06	2,111	2,112	2,100	2,100	70,800	2,100
2022-12-05	2,110	2,116	2,100	2,114	44,800	2,114
2022-12-02	2,115	2,116	2,101	2,110	64,300	2,110
2022-12-01	2,155	2,157	2,127	2,127	50,100	2,127
2022-11-30	2,165	2,168	2,137	2,142	67,500	2,142
2022-11-29	2,190	2,190	2,166	2,177	52,900	2,177
2022-11-28	2,180	2,194	2,175	2,190	49,300	2,190
2022-11-25	2,185	2,195	2,174	2,176	34,800	2,176
2022-11-24	2,184	2,190	2,175	2,179	52,200	2,179
2022-11-22	2,155	2,181	2,155	2,170	52,100	2,170
2022-11-21	2,162	2,169	2,152	2,155	38,600	2,155
2022-11-18	2,167	2,172	2,151	2,156	70,900	2,156
2022-11-17	2,122	2,160	2,118	2,157	90,100	2,157
2022-11-16	2,113	2,123	2,106	2,111	60,200	2,111
2022-11-15	2,093	2,125	2,089	2,116	62,500	2,116
2022-11-14	2,100	2,110	2,085	2,096	75,800	2,096
2022-11-11	2,120	2,136	2,081	2,099	131,800	2,099
2022-11-10	2,128	2,132	2,101	2,103	133,000	2,103
2022-11-09	2,133	2,145	2,130	2,130	40,000	2,130
2022-11-08	2,135	2,149	2,131	2,140	44,000	2,140
2022-11-07	2,153	2,153	2,131	2,135	63,900	2,135
2022-11-04	2,158	2,168	2,143	2,150	79,300	2,150
2022-11-02	2,196	2,199	2,171	2,172	67,300	2,172
2022-11-01	2,203	2,208	2,190	2,196	38,600	2,196
2022-10-31	2,194	2,200	2,166	2,200	78,800	2,200
2022-10-28	2,170	2,198	2,160	2,180	286,800	2,180
2022-10-27	2,151	2,168	2,148	2,162	51,500	2,162
2022-10-26	2,150	2,161	2,147	2,153	50,700	2,153
2022-10-25	2,135	2,160	2,122	2,143	41,900	2,143
2022-10-24	2,182	2,184	2,147	2,147	55,400	2,147
2022-10-21	2,193	2,198	2,180	2,189	53,500	2,189
2022-10-20	2,203	2,204	2,188	2,202	70,400	2,202
2022-10-19	2,216	2,221	2,201	2,204	53,400	2,204
2022-10-18	2,196	2,216	2,184	2,212	94,500	2,212
2022-10-17	2,183	2,194	2,175	2,184	59,900	2,184
2022-10-14	2,187	2,195	2,163	2,190	101,600	2,190
2022-10-13	2,178	2,181	2,155	2,164	56,500	2,164
2022-10-12	2,144	2,178	2,137	2,172	91,100	2,172
2022-10-11	2,140	2,158	2,118	2,138	91,400	2,138
2022-10-07	2,122	2,152	2,122	2,150	122,800	2,150
2022-10-06	2,124	2,137	2,117	2,122	83,600	2,122
2022-10-05	2,120	2,131	2,115	2,118	84,800	2,118
2022-10-04	2,095	2,117	2,086	2,113	138,800	2,113
2022-10-03	2,060	2,081	2,025	2,078	139,300	2,078
2022-09-30	2,046	2,088	2,044	2,072	130,500	2,072
2022-09-29	2,069	2,069	2,046	2,056	438,200	2,056
2022-09-28	2,090	2,098	2,054	2,078	697,100	2,078
2022-09-27	2,100	2,119	2,091	2,095	225,200	2,095
2022-09-26	2,135	2,141	2,104	2,109	161,000	2,109
2022-09-22	2,121	2,143	2,115	2,139	75,300	2,139
2022-09-21	2,151	2,160	2,134	2,137	92,700	2,137
2022-09-20	2,169	2,169	2,152	2,159	76,100	2,159
2022-09-16	2,144	2,162	2,136	2,160	124,900	2,160
2022-09-15	2,124	2,146	2,119	2,146	82,300	2,146
2022-09-14	2,102	2,118	2,102	2,113	101,800	2,113
2022-09-13	2,138	2,154	2,128	2,128	189,500	2,128
2022-09-12	2,113	2,137	2,112	2,137	70,300	2,137
2022-09-09	2,099	2,121	2,099	2,108	164,900	2,108
2022-09-08	2,107	2,114	2,083	2,085	107,600	2,085
2022-09-07	2,121	2,122	2,061	2,084	190,700	2,084
2022-09-06	2,126	2,146	2,120	2,131	164,200	2,131
2022-09-05	2,140	2,140	2,118	2,118	212,000	2,118
2022-09-02	2,150	2,156	2,124	2,139	136,600	2,139
2022-09-01	2,156	2,174	2,132	2,133	175,400	2,133
2022-08-31	2,173	2,183	2,161	2,176	182,600	2,176
2022-08-30	2,191	2,199	2,171	2,171	110,400	2,171
2022-08-29	2,166	2,186	2,157	2,186	61,700	2,186
2022-08-26	2,188	2,188	2,174	2,177	62,200	2,177
2022-08-25	2,198	2,198	2,175	2,181	120,100	2,181
2022-08-24	2,175	2,199	2,173	2,188	49,900	2,188
2022-08-23	2,172	2,177	2,154	2,173	66,000	2,173
2022-08-22	2,183	2,196	2,178	2,179	84,700	2,179
2022-08-19	2,187	2,201	2,179	2,197	164,600	2,197
2022-08-18	2,199	2,206	2,185	2,186	74,100	2,186
2022-08-17	2,220	2,223	2,200	2,208	81,900	2,208
2022-08-16	2,245	2,249	2,206	2,211	119,700	2,211
2022-08-15	2,265	2,282	2,239	2,251	85,900	2,251
2022-08-12	2,270	2,290	2,257	2,270	369,000	2,270
2022-08-10	2,263	2,275	2,251	2,269	53,100	2,269
2022-08-09	2,293	2,293	2,251	2,261	56,900	2,261
2022-08-08	2,310	2,319	2,283	2,287	94,600	2,287
2022-08-05	2,290	2,316	2,290	2,315	270,400	2,315
2022-08-04	2,306	2,308	2,291	2,291	68,200	2,291
2022-08-03	2,280	2,293	2,271	2,293	51,500	2,293
2022-08-02	2,305	2,305	2,277	2,284	58,100	2,284
2022-08-01	2,285	2,313	2,279	2,312	126,700	2,312
2022-07-29	2,296	2,296	2,263	2,276	151,300	2,276
2022-07-28	2,259	2,299	2,247	2,295	156,500	2,295
2022-07-27	2,240	2,252	2,233	2,244	39,900	2,244
2022-07-26	2,255	2,255	2,231	2,239	93,600	2,239
2022-07-25	2,249	2,266	2,248	2,255	66,200	2,255
2022-07-22	2,260	2,268	2,234	2,254	105,800	2,254
2022-07-21	2,247	2,278	2,230	2,256	88,600	2,256
2022-07-20	2,230	2,256	2,227	2,241	106,300	2,241
2022-07-19	2,219	2,228	2,188	2,219	79,600	2,219
2022-07-15	2,210	2,219	2,199	2,210	88,600	2,210
2022-07-14	2,208	2,213	2,196	2,204	46,800	2,204
2022-07-13	2,195	2,202	2,185	2,202	31,100	2,202
2022-07-12	2,201	2,205	2,181	2,189	58,000	2,189
2022-07-11	2,187	2,211	2,185	2,205	61,800	2,205
2022-07-08	2,163	2,205	2,149	2,175	136,600	2,175
2022-07-07	2,179	2,180	2,141	2,146	60,700	2,146
2022-07-06	2,210	2,210	2,177	2,177	65,400	2,177
2022-07-05	2,201	2,217	2,192	2,202	76,000	2,202
2022-07-04	2,184	2,202	2,184	2,202	61,200	2,202
2022-07-01	2,195	2,195	2,172	2,174	64,700	2,174
2022-06-30	2,211	2,217	2,180	2,183	68,800	2,183
2022-06-29	2,185	2,209	2,173	2,207	118,000	2,207
2022-06-28	2,177	2,197	2,175	2,194	55,800	2,194
2022-06-27	2,205	2,205	2,166	2,173	62,300	2,173
2022-06-24	2,175	2,204	2,169	2,189	91,200	2,189
2022-06-23	2,149	2,166	2,137	2,160	60,700	2,160
2022-06-22	2,145	2,147	2,132	2,133	38,500	2,133
2022-06-21	2,115	2,143	2,115	2,134	53,000	2,134
2022-06-20	2,100	2,110	2,090	2,106	43,700	2,106
2022-06-17	2,081	2,097	2,068	2,089	66,500	2,089
2022-06-16	2,093	2,109	2,093	2,101	43,600	2,101
2022-06-15	2,077	2,088	2,075	2,078	59,300	2,078
2022-06-14	2,067	2,078	2,059	2,074	76,700	2,074
2022-06-13	2,070	2,090	2,063	2,081	77,600	2,081
2022-06-10	2,130	2,130	2,098	2,098	111,700	2,098
2022-06-09	2,166	2,169	2,142	2,146	71,200	2,146
2022-06-08	2,192	2,192	2,158	2,168	101,400	2,168
2022-06-07	2,207	2,208	2,191	2,197	59,900	2,197
2022-06-06	2,195	2,210	2,194	2,207	116,300	2,207
2022-06-03	2,207	2,208	2,194	2,207	92,800	2,207
2022-06-02	2,186	2,209	2,171	2,203	110,900	2,203
2022-06-01	2,092	2,210	2,082	2,202	548,900	2,202
2022-05-31	2,090	2,093	2,080	2,080	107,200	2,080
2022-05-30	2,092	2,094	2,083	2,092	129,800	2,092
2022-05-27	2,088	2,094	2,084	2,092	85,900	2,092
2022-05-26	2,064	2,091	2,064	2,086	77,500	2,086
2022-05-25	2,055	2,073	2,055	2,057	48,600	2,057
2022-05-24	2,083	2,085	2,055	2,072	58,500	2,072
2022-05-23	2,071	2,092	2,070	2,086	66,000	2,086
2022-05-20	2,057	2,072	2,055	2,071	52,900	2,071
2022-05-19	2,025	2,060	2,020	2,060	72,200	2,060
2022-05-18	2,076	2,083	2,055	2,055	58,900	2,055
2022-05-17	2,092	2,093	2,076	2,076	70,000	2,076
2022-05-16	2,090	2,094	2,071	2,090	85,700	2,090
2022-05-13	2,041	2,086	2,037	2,086	166,600	2,086
2022-05-12	2,065	2,095	2,031	2,041	123,500	2,041
2022-05-11	2,077	2,090	2,066	2,088	70,900	2,088
2022-05-10	2,061	2,090	2,053	2,079	85,900	2,079
2022-05-09	2,050	2,080	2,050	2,077	138,200	2,077
2022-05-06	2,046	2,061	2,028	2,056	82,300	2,056
2022-05-02	2,054	2,063	2,042	2,045	66,300	2,045
2022-04-28	2,044	2,065	2,026	2,065	79,400	2,065
2022-04-27	2,027	2,059	2,022	2,054	173,700	2,054
2022-04-26	2,033	2,041	2,026	2,034	63,700	2,034
2022-04-25	2,028	2,035	2,011	2,033	61,900	2,033
2022-04-22	2,033	2,046	2,030	2,039	44,000	2,039
2022-04-21	2,048	2,054	2,040	2,048	59,300	2,048
2022-04-20	2,028	2,050	2,024	2,049	63,000	2,049
2022-04-19	2,032	2,036	2,022	2,028	52,300	2,028
2022-04-18	2,017	2,031	2,004	2,028	60,400	2,028
2022-04-15	2,010	2,030	2,009	2,023	65,900	2,023
2022-04-14	2,008	2,024	2,004	2,015	107,800	2,015
2022-04-13	2,019	2,020	1,993	2,009	124,700	2,009
2022-04-12	2,018	2,040	2,018	2,034	71,800	2,034
2022-04-11	2,040	2,045	2,009	2,023	110,100	2,023
2022-04-08	2,055	2,056	2,031	2,044	98,500	2,044
2022-04-07	2,060	2,067	2,036	2,055	80,900	2,055
2022-04-06	2,124	2,128	2,076	2,081	123,200	2,081
2022-04-05	2,131	2,133	2,117	2,125	95,800	2,125
2022-04-04	2,114	2,127	2,100	2,124	115,900	2,124
2022-04-01	2,083	2,115	2,072	2,115	140,000	2,115
2022-03-31	2,035	2,109	2,032	2,088	198,700	2,088
2022-03-30	2,035	2,053	2,024	2,048	329,000	2,048
2022-03-29	2,038	2,053	2,017	2,052	491,400	2,052
2022-03-28	2,048	2,053	2,032	2,044	239,700	2,044
2022-03-25	2,070	2,080	2,048	2,050	149,500	2,050
2022-03-24	2,074	2,074	2,035	2,058	165,700	2,058
2022-03-23	2,100	2,106	2,082	2,083	118,900	2,083
2022-03-22	2,106	2,107	2,081	2,091	173,800	2,091
2022-03-18	2,116	2,121	2,097	2,115	152,200	2,115
2022-03-17	2,121	2,124	2,099	2,116	109,900	2,116
2022-03-16	2,090	2,109	2,081	2,108	132,900	2,108
2022-03-15	2,062	2,087	2,062	2,084	92,300	2,084
2022-03-14	2,059	2,078	2,057	2,067	103,800	2,067
2022-03-11	2,015	2,045	2,015	2,028	105,300	2,028
2022-03-10	2,012	2,057	2,012	2,034	139,800	2,034
2022-03-09	2,005	2,016	1,981	1,985	277,400	1,985
2022-03-08	1,990	2,024	1,987	1,999	184,500	1,999
2022-03-07	2,050	2,050	1,993	2,021	227,000	2,021
2022-03-04	2,120	2,127	2,065	2,065	441,900	2,065
2022-03-03	2,131	2,143	2,125	2,126	82,000	2,126
2022-03-02	2,150	2,152	2,123	2,126	161,500	2,126
2022-03-01	2,152	2,171	2,146	2,171	163,200	2,171
2022-02-28	2,116	2,168	2,116	2,158	162,600	2,158
2022-02-25	2,156	2,164	2,114	2,127	586,700	2,127
2022-02-24	2,170	2,174	2,131	2,156	160,100	2,156
2022-02-22	2,200	2,215	2,187	2,190	88,100	2,190
2022-02-21	2,200	2,229	2,196	2,222	99,800	2,222
2022-02-18	2,230	2,243	2,221	2,230	139,800	2,230
2022-02-17	2,248	2,265	2,235	2,244	77,800	2,244
2022-02-16	2,270	2,279	2,259	2,260	79,800	2,260
2022-02-15	2,263	2,265	2,233	2,259	115,400	2,259
2022-02-14	2,228	2,264	2,219	2,259	103,400	2,259
2022-02-10	2,251	2,263	2,234	2,253	121,700	2,253
2022-02-09	2,259	2,269	2,241	2,261	84,400	2,261
2022-02-08	2,229	2,263	2,229	2,259	73,700	2,259
2022-02-07	2,220	2,239	2,220	2,222	66,200	2,222
2022-02-04	2,198	2,242	2,198	2,238	114,300	2,238
2022-02-03	2,190	2,208	2,190	2,207	40,100	2,207
2022-02-02	2,183	2,207	2,181	2,200	81,600	2,200
2022-02-01	2,186	2,191	2,174	2,181	65,100	2,181
2022-01-31	2,175	2,198	2,167	2,186	77,500	2,186
2022-01-28	2,145	2,185	2,145	2,179	120,700	2,179
2022-01-27	2,180	2,180	2,130	2,140	126,800	2,140
2022-01-26	2,205	2,208	2,184	2,186	43,300	2,186
2022-01-25	2,212	2,212	2,184	2,198	83,700	2,198
2022-01-24	2,198	2,213	2,182	2,213	44,300	2,213
2022-01-21	2,165	2,196	2,164	2,196	77,300	2,196
2022-01-20	2,175	2,199	2,175	2,186	63,200	2,186
2022-01-19	2,175	2,187	2,163	2,171	95,600	2,171
2022-01-18	2,209	2,222	2,183	2,191	54,300	2,191
2022-01-17	2,189	2,206	2,180	2,205	43,500	2,205
2022-01-14	2,176	2,190	2,159	2,190	69,300	2,190
2022-01-13	2,196	2,197	2,176	2,176	61,600	2,176
2022-01-12	2,208	2,214	2,199	2,204	60,900	2,204
2022-01-11	2,179	2,203	2,170	2,203	60,000	2,203
2022-01-07	2,196	2,209	2,186	2,190	58,800	2,190
2022-01-06	2,201	2,205	2,183	2,196	73,100	2,196
2022-01-05	2,223	2,223	2,205	2,218	53,000	2,218
2022-01-04	2,221	2,223	2,194	2,209	60,900	2,209

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8160 (株)木曽路 の時系列データ [2022年度]

8160 (株)木曽路の時系列データ [2022年度]