8160 (株)木曽路 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,3811,3841,3701,37017,0001,370
2001-12-271,3301,3301,3211,3305,5001,330
2001-12-261,3111,3241,3051,31214,5001,312
2001-12-251,2901,3101,2901,3085,0001,308
2001-12-211,3001,3051,2611,29136,5001,291
2001-12-201,2811,2991,2741,29916,5001,299
2001-12-191,2801,2901,2601,27624,0001,276
2001-12-181,3011,3101,2981,29811,0001,298
2001-12-171,3081,3081,3001,3059,5001,305
2001-12-141,2851,3111,2801,28136,0001,281
2001-12-131,3191,3251,2811,31119,5001,311
2001-12-121,3241,3241,2901,3198,0001,319
2001-12-111,2601,2801,2501,27912,0001,279
2001-12-101,3241,3241,2701,28024,0001,280
2001-12-071,3301,3311,3201,3235,5001,323
2001-12-061,3201,3401,3201,3355,5001,335
2001-12-051,3401,3401,3201,3396,5001,339
2001-12-041,3201,3401,3201,34012,0001,340
2001-12-031,3131,3291,3131,3208,0001,320
2001-11-301,3151,3201,3131,3132,5001,313
2001-11-291,3261,3311,3221,3229,5001,322
2001-11-281,3401,3401,3251,32616,5001,326
2001-11-271,3401,3401,3351,3403,5001,340
2001-11-261,3411,3501,3331,34018,0001,340
2001-11-221,3381,3421,3351,3429,0001,342
2001-11-211,3481,3481,3351,33816,5001,338
2001-11-201,3421,3421,3371,3379,5001,337
2001-11-191,3411,3421,3371,34213,0001,342
2001-11-161,3451,3501,3421,34218,0001,342
2001-11-151,3401,3481,3371,3483,5001,348
2001-11-141,3351,3491,3321,33211,5001,332
2001-11-131,3341,3371,3301,33012,0001,330
2001-11-121,3491,3491,3341,33410,0001,334
2001-11-091,3341,3491,3341,3485,0001,348
2001-11-081,3501,3501,3331,34915,0001,349
2001-11-071,3481,3501,3391,34911,0001,349
2001-11-061,3481,3481,3341,33810,0001,338
2001-11-051,3551,3551,3401,3499,0001,349
2001-11-021,3501,3601,3381,3389,0001,338
2001-11-011,3681,3681,3501,35012,0001,350
2001-10-311,3701,3701,3621,3628,0001,362
2001-10-301,3791,3791,3711,37314,0001,373
2001-10-291,3801,3801,3611,3799,5001,379
2001-10-261,3801,3801,3571,3807,5001,380
2001-10-251,3651,3791,3571,37513,5001,375
2001-10-241,3401,3651,3401,3569,0001,356
2001-10-231,3491,3561,3321,3567,5001,356
2001-10-221,3481,3491,3401,34012,0001,340
2001-10-191,3391,3391,3101,33810,0001,338
2001-10-181,3251,3501,3011,35024,0001,350
2001-10-171,3111,3251,3051,32515,0001,325
2001-10-161,3061,3201,3061,31810,5001,318
2001-10-151,3411,3411,3051,30623,5001,306
2001-10-121,3341,3431,2551,26137,0001,261
2001-10-111,3211,3401,3211,33311,5001,333
2001-10-101,3511,3521,3231,32825,5001,328
2001-10-091,3651,3651,3501,35219,5001,352
2001-10-051,3641,3681,3601,3666,0001,366
2001-10-041,3991,3991,3801,38412,5001,384
2001-10-031,4051,4101,4001,40018,5001,400
2001-10-021,3911,4051,3911,40116,5001,401
2001-10-011,3991,3991,3601,39017,5001,390
2001-09-281,3511,3901,3511,39014,5001,390
2001-09-271,3601,3671,3501,35120,5001,351
2001-09-261,3651,3711,3651,36816,0001,368
2001-09-251,3791,3931,3591,37737,0001,377
2001-09-211,4341,4341,4101,42654,0001,426
2001-09-201,4001,4301,4001,42425,5001,424
2001-09-191,4001,4121,3911,40218,5001,402
2001-09-181,3801,4041,3801,40432,5001,404
2001-09-171,4001,4001,3901,39042,5001,390
2001-09-141,4101,4101,3961,40036,5001,400
2001-09-131,3941,4101,3941,40527,5001,405
2001-09-121,4101,4201,3801,38031,5001,380
2001-09-111,4251,4501,4051,449114,0001,449
2001-09-101,4511,4601,4511,46012,0001,460
2001-09-071,4701,4901,4501,46553,5001,465
2001-09-061,5031,5091,4851,50018,5001,500
2001-09-051,5091,5101,4801,50223,5001,502
2001-09-041,4901,5101,4841,51082,0001,510
2001-09-031,5001,5291,4791,499110,0001,499
2001-08-311,4501,5301,4401,530378,5001,530
2001-08-301,4841,4841,4501,46640,0001,466
2001-08-291,4451,5001,4391,49828,5001,498
2001-08-281,4641,4641,4301,45010,5001,450
2001-08-271,4751,4811,4601,47013,0001,470
2001-08-241,4401,4551,4401,4558,5001,455
2001-08-231,4801,4801,4611,47510,0001,475
2001-08-221,4691,4861,4601,48613,5001,486
2001-08-211,4801,4941,4651,48962,0001,489
2001-08-201,4011,4201,4011,4204,0001,420
2001-08-171,4061,4061,4001,4002,5001,400
2001-08-161,3991,4101,3991,40010,0001,400
2001-08-151,4001,4001,3951,4004,0001,400
2001-08-141,3951,4001,3951,3957,0001,395
2001-08-131,3961,3991,3951,3952,5001,395
2001-08-101,4001,4001,3851,38512,0001,385
2001-08-091,3961,3961,3961,3965001,396
2001-08-081,3991,4001,3901,4005,5001,400
2001-08-071,4001,4001,3991,3993,5001,399
2001-08-061,4041,4041,3991,4003,5001,400
2001-08-031,4081,4081,3951,4054,5001,405
2001-08-021,4001,4001,3941,4005,0001,400
2001-08-011,4001,4001,3991,3992,5001,399
2001-07-311,3581,3981,3581,3973,0001,397
2001-07-301,3941,3941,3941,3941,0001,394
2001-07-271,3501,3601,3501,3558,5001,355
2001-07-261,3801,3801,3551,35515,5001,355
2001-07-251,3811,3811,3801,3806,5001,380
2001-07-241,3911,4001,3801,3805,0001,380
2001-07-231,4201,4201,4001,40548,5001,405
2001-07-191,4121,4391,4071,4209,0001,420
2001-07-181,4491,4491,4151,4159,5001,415
2001-07-171,4291,4501,4181,45017,5001,450
2001-07-161,4201,4301,4051,43011,0001,430
2001-07-131,4151,4181,4051,4056,5001,405
2001-07-121,4011,4111,4001,4115,5001,411
2001-07-111,4041,4201,4001,40014,0001,400
2001-07-101,4011,4191,4011,4102,5001,410
2001-07-091,4061,4101,4001,4019,0001,401
2001-07-061,4001,4141,4001,4024,5001,402
2001-07-051,4181,4181,3891,40713,5001,407
2001-07-041,4091,4091,4001,40011,0001,400
2001-07-031,3901,4001,3901,40017,0001,400
2001-07-021,3901,3901,3851,3908,0001,390
2001-06-291,3801,3841,3701,3706,0001,370
2001-06-281,3901,3901,3501,35012,5001,350
2001-06-271,3671,4001,3671,39017,5001,390
2001-06-261,3401,3801,3401,36911,0001,369
2001-06-251,3451,3451,3401,3406,5001,340
2001-06-221,3681,3701,3331,3457,5001,345
2001-06-211,3501,3701,3501,36829,5001,368
2001-06-201,3251,3251,3251,3251,5001,325
2001-06-191,3291,3401,3151,3307,5001,330
2001-06-181,3451,3451,3301,3306,5001,330
2001-06-151,3441,3441,3391,3444,0001,344
2001-06-141,3301,3301,3301,3301,0001,330
2001-06-131,3151,3151,3151,3155001,315
2001-06-121,3301,3301,3151,3155,0001,315
2001-06-111,3301,3301,3301,3305001,330
2001-06-081,3191,3201,3151,3203,0001,320
2001-06-071,3301,3451,3301,3304,0001,330
2001-06-061,3301,3301,3301,3301,5001,330
2001-06-051,3101,3101,3101,3101,0001,310
2001-06-041,3331,3331,3331,3335001,333
2001-06-011,3191,3211,3111,3112,5001,311
2001-05-311,3201,3201,3101,3104,0001,310
2001-05-301,3201,3301,3201,3307,0001,330
2001-05-291,3201,3201,3201,3203,0001,320
2001-05-281,3451,3451,3201,3203,5001,320
2001-05-251,3201,3301,3201,3305,5001,330
2001-05-241,3201,3301,3201,3208,0001,320
2001-05-231,3301,3301,3201,3204,5001,320
2001-05-221,3241,3501,3241,34817,0001,348
2001-05-211,3201,3291,3201,32420,5001,324
2001-05-181,3121,3151,3101,3103,0001,310
2001-05-171,3211,3211,3101,3107,0001,310
2001-05-161,3151,3211,3051,32124,0001,321
2001-05-151,3081,3081,3081,3085,5001,308
2001-05-141,3101,3101,3091,3092,5001,309
2001-05-111,3001,3201,3001,3105,0001,310
2001-05-101,3071,3071,2961,30014,0001,300
2001-05-091,3001,3141,2951,30912,5001,309
2001-05-081,3001,3001,2951,3008,0001,300
2001-05-071,3001,3001,2951,2958,0001,295
2001-05-021,3101,3101,3001,3004,0001,300
2001-05-011,2901,2931,2901,2934,5001,293
2001-04-271,2911,2911,2911,2912,0001,291
2001-04-261,2951,3001,2861,2904,5001,290
2001-04-251,2891,2901,2851,2905,5001,290
2001-04-241,2951,2951,2951,2953,0001,295
2001-04-231,3001,3001,2801,30013,5001,300
2001-04-201,2801,2801,2801,2801,5001,280
2001-04-191,2851,2851,2751,2755,5001,275
2001-04-181,2801,2801,2801,2805,5001,280
2001-04-171,2981,2981,2801,2805,0001,280
2001-04-161,3001,3001,3001,3001,5001,300
2001-04-131,2731,3001,2731,2903,5001,290
2001-04-121,2541,2731,2531,2732,0001,273
2001-04-111,2781,3001,2781,3001,5001,300
2001-04-101,2381,2781,2381,2785,0001,278
2001-04-091,2511,2511,2371,2371,5001,237
2001-04-061,2521,2521,2501,2502,5001,250
2001-04-051,2791,2801,2501,2503,5001,250
2001-04-041,2201,2701,2201,27012,5001,270
2001-04-031,2801,2801,2601,2803,5001,280
2001-04-021,3191,3191,3001,30012,0001,300
2001-03-301,3011,3201,3001,3202,0001,320
2001-03-291,3301,3301,3201,3208,0001,320
2001-03-281,3701,3701,3151,31512,0001,315
2001-03-271,3701,3701,3051,35025,0001,350
2001-03-261,3891,4151,3791,40244,0001,402
2001-03-231,3501,3651,3501,36523,5001,365
2001-03-221,3491,3601,3401,35013,0001,350
2001-03-211,3471,3691,3091,36517,0001,365
2001-03-191,2801,2951,2801,2874,5001,287
2001-03-161,2801,2801,2801,2805,0001,280
2001-03-151,2801,2801,2601,2805,0001,280
2001-03-141,2891,2891,2601,26012,0001,260
2001-03-131,2801,2801,2631,2634,0001,263
2001-03-121,2741,2741,2611,2744,0001,274
2001-03-091,2701,2801,2511,2805,0001,280
2001-03-081,2601,2601,2501,2609,5001,260
2001-03-071,2561,2601,2561,2606,5001,260
2001-03-061,2491,2601,2491,2555,0001,255
2001-03-051,2601,2601,2401,2492,5001,249
2001-03-021,2601,2601,2401,2405,0001,240
2001-03-011,2601,2601,2401,2403,0001,240
2001-02-281,2501,2551,2501,2504,0001,250
2001-02-271,2501,2601,2501,2509,0001,250
2001-02-261,2451,2501,2301,2504,5001,250
2001-02-231,2201,2201,2201,2202,5001,220
2001-02-221,2301,2301,2101,2106,5001,210
2001-02-211,2401,2401,2201,23012,5001,230
2001-02-201,2401,2401,2301,2404,0001,240
2001-02-191,2301,2401,2301,2402,0001,240
2001-02-161,2501,2501,2201,2203,0001,220
2001-02-151,2191,2201,2101,2103,5001,210
2001-02-141,2201,2201,2201,2202,0001,220
2001-02-131,2001,2201,2001,2201,5001,220
2001-02-091,1901,2201,1901,2204,5001,220
2001-02-081,1901,1901,1801,1909,5001,190
2001-02-071,1951,1951,1901,1908,5001,190
2001-02-061,1901,2001,1901,1905,0001,190
2001-02-051,2101,2101,1801,19023,0001,190
2001-02-021,2201,2401,2021,2104,0001,210
2001-02-011,2201,2201,2001,2206,5001,220
2001-01-311,2201,2201,2201,2202,0001,220
2001-01-301,2001,2091,1981,2093,5001,209
2001-01-291,2001,2101,1991,2105,5001,210
2001-01-261,1991,1991,1991,1991,5001,199
2001-01-251,1961,2001,1951,2008,5001,200
2001-01-241,2001,2001,2001,2002,0001,200
2001-01-231,2001,2001,1951,2009,5001,200
2001-01-221,2001,2001,2001,20012,5001,200
2001-01-191,1951,2001,1951,1951,5001,195
2001-01-181,2001,2001,1901,1901,5001,190
2001-01-171,1911,2001,1901,1905,5001,190
2001-01-161,2001,2001,2001,2003,0001,200
2001-01-151,1991,1991,1901,1903,0001,190
2001-01-121,1901,2001,1901,2006,0001,200
2001-01-111,1991,1991,1901,1903,0001,190
2001-01-101,1991,2001,1901,1903,0001,190
2001-01-091,2001,2001,1901,1993,0001,199
2001-01-051,2001,2001,2001,2002,5001,200
2001-01-041,1991,1991,1991,1991,0001,199

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