8160 (株)木曽路の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-07	2,140	2,179	2,136	2,160	126,600	2,160
2025-02-06	2,160	2,176	2,160	2,163	67,500	2,163
2025-02-05	2,168	2,183	2,161	2,161	94,400	2,161
2025-02-04	2,167	2,167	2,147	2,150	87,100	2,150
2025-02-03	2,161	2,163	2,135	2,148	143,300	2,148
2025-01-31	2,170	2,178	2,158	2,171	68,200	2,171
2025-01-30	2,158	2,174	2,145	2,168	107,300	2,168
2025-01-29	2,160	2,160	2,139	2,150	61,400	2,150
2025-01-28	2,121	2,156	2,121	2,149	84,600	2,149
2025-01-27	2,110	2,141	2,109	2,141	89,600	2,141
2025-01-24	2,095	2,109	2,095	2,100	79,400	2,100
2025-01-23	2,097	2,097	2,081	2,087	47,700	2,087
2025-01-22	2,090	2,096	2,084	2,090	58,000	2,090
2025-01-21	2,077	2,092	2,077	2,090	47,900	2,090
2025-01-20	2,071	2,084	2,063	2,077	74,100	2,077
2025-01-17	2,075	2,084	2,056	2,071	63,700	2,071
2025-01-16	2,090	2,102	2,068	2,076	86,300	2,076
2025-01-15	2,073	2,091	2,071	2,082	80,000	2,082
2025-01-14	2,075	2,075	2,050	2,064	84,600	2,064
2025-01-10	2,058	2,074	2,053	2,067	75,600	2,067
2025-01-09	2,051	2,071	2,040	2,062	137,300	2,062
2025-01-08	2,097	2,098	2,051	2,051	146,600	2,051
2025-01-07	2,089	2,089	2,062	2,087	88,400	2,087
2025-01-06	2,119	2,120	2,070	2,070	174,300	2,070

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

8160 (株)木曽路 の時系列データ [2025年度]