8160 (株)木曽路 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,195 | 1,195 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2000-12-28 | 1,200 | 1,200 | 1,199 | 1,200 | 3,500 | 1,200 |
| 2000-12-27 | 1,200 | 1,200 | 1,196 | 1,200 | 6,000 | 1,200 |
| 2000-12-26 | 1,200 | 1,200 | 1,190 | 1,200 | 7,500 | 1,200 |
| 2000-12-25 | 1,200 | 1,200 | 1,190 | 1,200 | 5,500 | 1,200 |
| 2000-12-22 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2000-12-21 | 1,200 | 1,200 | 1,190 | 1,190 | 23,500 | 1,190 |
| 2000-12-20 | 1,200 | 1,200 | 1,196 | 1,199 | 9,000 | 1,199 |
| 2000-12-19 | 1,190 | 1,199 | 1,190 | 1,199 | 2,500 | 1,199 |
| 2000-12-18 | 1,189 | 1,190 | 1,189 | 1,190 | 2,500 | 1,190 |
| 2000-12-15 | 1,187 | 1,190 | 1,187 | 1,188 | 4,500 | 1,188 |
| 2000-12-14 | 1,180 | 1,187 | 1,180 | 1,187 | 2,000 | 1,187 |
| 2000-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2000-12-12 | 1,180 | 1,180 | 1,172 | 1,180 | 6,500 | 1,180 |
| 2000-12-11 | 1,181 | 1,181 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2000-12-08 | 1,170 | 1,180 | 1,170 | 1,180 | 3,500 | 1,180 |
| 2000-12-07 | 1,152 | 1,170 | 1,152 | 1,170 | 3,000 | 1,170 |
| 2000-12-06 | 1,162 | 1,170 | 1,160 | 1,170 | 5,500 | 1,170 |
| 2000-12-05 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2000-12-04 | 1,161 | 1,170 | 1,161 | 1,161 | 5,000 | 1,161 |
| 2000-12-01 | 1,160 | 1,170 | 1,160 | 1,170 | 1,500 | 1,170 |
| 2000-11-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2000-11-28 | 1,170 | 1,170 | 1,151 | 1,151 | 6,000 | 1,151 |
| 2000-11-27 | 1,151 | 1,170 | 1,151 | 1,170 | 4,000 | 1,170 |
| 2000-11-24 | 1,161 | 1,161 | 1,150 | 1,151 | 6,000 | 1,151 |
| 2000-11-22 | 1,170 | 1,170 | 1,161 | 1,161 | 2,500 | 1,161 |
| 2000-11-21 | 1,199 | 1,199 | 1,160 | 1,160 | 15,500 | 1,160 |
| 2000-11-20 | 1,170 | 1,170 | 1,169 | 1,170 | 6,000 | 1,170 |
| 2000-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-11-16 | 1,180 | 1,185 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2000-11-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2000-11-14 | 1,151 | 1,180 | 1,151 | 1,160 | 4,000 | 1,160 |
| 2000-11-13 | 1,170 | 1,170 | 1,151 | 1,151 | 4,500 | 1,151 |
| 2000-11-10 | 1,173 | 1,173 | 1,173 | 1,173 | 2,500 | 1,173 |
| 2000-11-09 | 1,173 | 1,173 | 1,170 | 1,173 | 4,000 | 1,173 |
| 2000-11-08 | 1,151 | 1,173 | 1,151 | 1,173 | 7,500 | 1,173 |
| 2000-11-07 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 1,151 |
| 2000-11-06 | 1,170 | 1,170 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2000-11-02 | 1,150 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2000-11-01 | 1,121 | 1,150 | 1,121 | 1,150 | 2,000 | 1,150 |
| 2000-10-31 | 1,140 | 1,145 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2000-10-30 | 1,145 | 1,150 | 1,120 | 1,125 | 8,000 | 1,125 |
| 2000-10-27 | 1,155 | 1,155 | 1,145 | 1,145 | 1,500 | 1,145 |
| 2000-10-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-10-25 | 1,132 | 1,140 | 1,132 | 1,140 | 1,500 | 1,140 |
| 2000-10-24 | 1,131 | 1,131 | 1,131 | 1,131 | 500 | 1,131 |
| 2000-10-23 | 1,199 | 1,199 | 1,120 | 1,130 | 10,000 | 1,130 |
| 2000-10-20 | 1,110 | 1,120 | 1,101 | 1,120 | 4,000 | 1,120 |
| 2000-10-19 | 1,110 | 1,120 | 1,104 | 1,104 | 5,500 | 1,104 |
| 2000-10-18 | 1,150 | 1,150 | 1,104 | 1,104 | 5,000 | 1,104 |
| 2000-10-17 | 1,121 | 1,140 | 1,120 | 1,120 | 7,500 | 1,120 |
| 2000-10-16 | 1,141 | 1,141 | 1,140 | 1,140 | 5,500 | 1,140 |
| 2000-10-13 | 1,100 | 1,120 | 1,100 | 1,101 | 3,500 | 1,101 |
| 2000-10-12 | 1,120 | 1,150 | 1,100 | 1,100 | 19,000 | 1,100 |
| 2000-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2000-10-10 | 1,150 | 1,170 | 1,112 | 1,115 | 5,500 | 1,115 |
| 2000-10-06 | 1,150 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-10-05 | 1,155 | 1,155 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-10-04 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2000-10-03 | 1,121 | 1,121 | 1,120 | 1,120 | 5,500 | 1,120 |
| 2000-10-02 | 1,121 | 1,121 | 1,120 | 1,120 | 2,500 | 1,120 |
| 2000-09-29 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2000-09-28 | 1,120 | 1,150 | 1,120 | 1,150 | 1,500 | 1,150 |
| 2000-09-26 | 1,138 | 1,178 | 1,131 | 1,140 | 5,500 | 1,140 |
| 2000-09-25 | 1,175 | 1,194 | 1,175 | 1,185 | 22,500 | 1,185 |
| 2000-09-22 | 1,160 | 1,190 | 1,160 | 1,180 | 10,500 | 1,180 |
| 2000-09-21 | 1,195 | 1,195 | 1,160 | 1,178 | 18,000 | 1,178 |
| 2000-09-20 | 1,120 | 1,174 | 1,120 | 1,161 | 11,000 | 1,161 |
| 2000-09-19 | 1,090 | 1,120 | 1,090 | 1,120 | 11,000 | 1,120 |
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
