8160 (株)木曽路の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,175	2,180	2,165	2,170	9,100	2,170
2006-12-28	2,180	2,180	2,165	2,175	10,100	2,175
2006-12-27	2,175	2,175	2,160	2,165	12,400	2,165
2006-12-26	2,155	2,175	2,150	2,170	10,600	2,170
2006-12-25	2,155	2,175	2,145	2,150	24,200	2,150
2006-12-22	2,155	2,155	2,140	2,150	21,600	2,150
2006-12-21	2,155	2,155	2,145	2,150	27,900	2,150
2006-12-20	2,145	2,150	2,135	2,150	30,800	2,150
2006-12-19	2,140	2,150	2,125	2,125	30,300	2,125
2006-12-18	2,145	2,145	2,120	2,130	20,400	2,130
2006-12-15	2,115	2,135	2,110	2,115	29,200	2,115
2006-12-14	2,120	2,125	2,115	2,115	15,900	2,115
2006-12-13	2,110	2,115	2,100	2,115	15,600	2,115
2006-12-12	2,110	2,110	2,100	2,105	10,100	2,105
2006-12-11	2,120	2,120	2,100	2,105	20,200	2,105
2006-12-08	2,105	2,125	2,105	2,110	30,400	2,110
2006-12-07	2,120	2,130	2,115	2,125	13,900	2,125
2006-12-06	2,100	2,110	2,085	2,105	26,800	2,105
2006-12-05	2,140	2,140	2,105	2,105	23,300	2,105
2006-12-04	2,115	2,135	2,100	2,135	23,100	2,135
2006-12-01	2,095	2,110	2,090	2,100	23,600	2,100
2006-11-30	2,060	2,080	2,060	2,080	17,600	2,080
2006-11-29	2,030	2,055	2,025	2,055	21,600	2,055
2006-11-28	2,010	2,030	2,005	2,025	23,100	2,025
2006-11-27	2,040	2,040	2,025	2,040	12,800	2,040
2006-11-24	1,990	2,015	1,985	2,000	31,600	2,000
2006-11-22	1,984	2,000	1,980	1,999	64,200	1,999
2006-11-21	2,015	2,025	1,981	1,984	77,500	1,984
2006-11-20	2,040	2,050	2,010	2,010	41,800	2,010
2006-11-17	2,060	2,060	2,040	2,040	14,700	2,040
2006-11-16	2,095	2,095	2,045	2,050	18,300	2,050
2006-11-15	2,045	2,075	2,045	2,065	37,300	2,065
2006-11-14	2,020	2,055	2,020	2,035	27,500	2,035
2006-11-13	2,050	2,055	2,010	2,020	29,800	2,020
2006-11-10	2,080	2,080	2,035	2,050	43,100	2,050
2006-11-09	2,075	2,080	2,070	2,070	16,100	2,070
2006-11-08	2,100	2,105	2,080	2,080	31,400	2,080
2006-11-07	2,080	2,095	2,080	2,080	29,100	2,080
2006-11-06	2,100	2,110	2,090	2,095	21,800	2,095
2006-11-02	2,090	2,110	2,080	2,105	26,000	2,105
2006-11-01	2,100	2,105	2,075	2,090	35,300	2,090
2006-10-31	2,105	2,120	2,100	2,100	29,000	2,100
2006-10-30	2,110	2,110	2,100	2,100	41,400	2,100
2006-10-27	2,140	2,140	2,110	2,120	44,300	2,120
2006-10-26	2,130	2,140	2,130	2,130	16,800	2,130
2006-10-25	2,135	2,145	2,130	2,135	20,600	2,135
2006-10-24	2,130	2,140	2,130	2,130	21,700	2,130
2006-10-23	2,130	2,130	2,120	2,130	24,900	2,130
2006-10-20	2,125	2,135	2,125	2,135	18,600	2,135
2006-10-19	2,135	2,145	2,130	2,140	17,900	2,140
2006-10-18	2,140	2,140	2,120	2,130	27,800	2,130
2006-10-17	2,130	2,145	2,130	2,130	33,100	2,130
2006-10-16	2,140	2,145	2,120	2,145	33,100	2,145
2006-10-13	2,100	2,140	2,100	2,135	45,700	2,135
2006-10-12	2,100	2,145	2,100	2,100	44,000	2,100
2006-10-11	2,190	2,195	2,105	2,120	65,600	2,120
2006-10-10	2,190	2,200	2,190	2,195	33,800	2,195
2006-10-06	2,200	2,220	2,200	2,210	21,500	2,210
2006-10-05	2,205	2,225	2,200	2,225	28,500	2,225
2006-10-04	2,210	2,220	2,205	2,205	32,100	2,205
2006-10-03	2,225	2,225	2,215	2,220	17,400	2,220
2006-10-02	2,220	2,240	2,210	2,235	23,400	2,235
2006-09-29	2,225	2,235	2,225	2,225	12,400	2,225
2006-09-28	2,230	2,230	2,215	2,230	26,000	2,230
2006-09-27	2,205	2,220	2,205	2,220	18,700	2,220
2006-09-26	2,195	2,215	2,195	2,210	64,300	2,210
2006-09-25	2,235	2,245	2,230	2,230	139,600	2,230
2006-09-22	2,250	2,255	2,235	2,250	68,100	2,250
2006-09-21	2,260	2,260	2,250	2,255	43,200	2,255
2006-09-20	2,275	2,275	2,260	2,260	35,100	2,260
2006-09-19	2,275	2,280	2,270	2,275	35,900	2,275
2006-09-15	2,265	2,265	2,260	2,260	19,500	2,260
2006-09-14	2,255	2,265	2,255	2,265	34,900	2,265
2006-09-13	2,260	2,265	2,255	2,255	27,300	2,255
2006-09-12	2,250	2,260	2,245	2,255	22,300	2,255
2006-09-11	2,255	2,255	2,245	2,245	16,300	2,245
2006-09-08	2,235	2,255	2,235	2,245	50,800	2,245
2006-09-07	2,250	2,260	2,235	2,240	37,900	2,240
2006-09-06	2,250	2,260	2,240	2,250	25,300	2,250
2006-09-05	2,250	2,255	2,240	2,240	22,700	2,240
2006-09-04	2,235	2,245	2,230	2,240	28,400	2,240
2006-09-01	2,220	2,225	2,210	2,225	19,200	2,225
2006-08-31	2,220	2,220	2,210	2,215	36,700	2,215
2006-08-30	2,220	2,225	2,205	2,210	48,000	2,210
2006-08-29	2,225	2,225	2,215	2,220	21,000	2,220
2006-08-28	2,230	2,230	2,215	2,215	25,500	2,215
2006-08-25	2,220	2,235	2,215	2,215	25,400	2,215
2006-08-24	2,230	2,230	2,210	2,215	53,700	2,215
2006-08-23	2,220	2,230	2,220	2,225	17,100	2,225
2006-08-22	2,225	2,230	2,215	2,225	22,300	2,225
2006-08-21	2,240	2,240	2,215	2,220	32,800	2,220
2006-08-18	2,220	2,230	2,210	2,225	43,400	2,225
2006-08-17	2,220	2,230	2,215	2,215	36,800	2,215
2006-08-16	2,230	2,230	2,210	2,215	22,900	2,215
2006-08-15	2,215	2,235	2,205	2,205	48,400	2,205
2006-08-14	2,200	2,240	2,200	2,220	18,500	2,220
2006-08-11	2,210	2,215	2,200	2,205	25,000	2,205
2006-08-10	2,220	2,225	2,195	2,195	69,500	2,195
2006-08-09	2,225	2,240	2,215	2,225	26,100	2,225
2006-08-08	2,220	2,250	2,215	2,235	22,400	2,235
2006-08-07	2,260	2,260	2,220	2,220	21,700	2,220
2006-08-04	2,265	2,265	2,245	2,250	26,700	2,250
2006-08-03	2,275	2,275	2,250	2,250	21,300	2,250
2006-08-02	2,250	2,260	2,250	2,260	19,200	2,260
2006-08-01	2,250	2,265	2,250	2,255	17,900	2,255
2006-07-31	2,260	2,270	2,250	2,250	26,100	2,250
2006-07-28	2,265	2,265	2,250	2,255	12,900	2,255
2006-07-27	2,250	2,270	2,245	2,250	16,000	2,250
2006-07-26	2,280	2,280	2,255	2,255	13,400	2,255
2006-07-25	2,265	2,275	2,250	2,270	14,900	2,270
2006-07-24	2,245	2,255	2,240	2,250	7,900	2,250
2006-07-21	2,250	2,255	2,245	2,245	15,400	2,245
2006-07-20	2,210	2,245	2,200	2,245	19,900	2,245
2006-07-19	2,225	2,225	2,195	2,195	19,300	2,195
2006-07-18	2,240	2,240	2,200	2,200	31,800	2,200
2006-07-14	2,220	2,220	2,205	2,210	15,500	2,210
2006-07-13	2,230	2,235	2,205	2,220	16,900	2,220
2006-07-12	2,230	2,250	2,230	2,235	17,500	2,235
2006-07-11	2,280	2,280	2,210	2,215	41,700	2,215
2006-07-10	2,280	2,280	2,225	2,275	24,700	2,275
2006-07-07	2,270	2,290	2,270	2,270	18,400	2,270
2006-07-06	2,325	2,325	2,245	2,255	59,200	2,255
2006-07-05	2,300	2,320	2,290	2,315	16,400	2,315
2006-07-04	2,300	2,320	2,300	2,310	23,900	2,310
2006-07-03	2,290	2,300	2,280	2,290	20,700	2,290
2006-06-30	2,280	2,295	2,275	2,295	15,600	2,295
2006-06-29	2,260	2,275	2,235	2,275	18,700	2,275
2006-06-28	2,230	2,235	2,215	2,235	22,000	2,235
2006-06-27	2,225	2,230	2,210	2,225	15,000	2,225
2006-06-26	2,220	2,230	2,200	2,200	25,000	2,200
2006-06-23	2,200	2,200	2,180	2,190	17,100	2,190
2006-06-22	2,195	2,195	2,175	2,190	21,000	2,190
2006-06-21	2,190	2,200	2,165	2,170	24,800	2,170
2006-06-20	2,160	2,185	2,155	2,160	26,200	2,160
2006-06-19	2,160	2,180	2,155	2,160	29,700	2,160
2006-06-16	2,175	2,195	2,150	2,155	35,400	2,155
2006-06-15	2,145	2,180	2,145	2,155	38,300	2,155
2006-06-14	2,130	2,170	2,130	2,150	32,900	2,150
2006-06-13	2,170	2,170	2,140	2,140	16,200	2,140
2006-06-12	2,170	2,175	2,150	2,165	18,500	2,165
2006-06-09	2,095	2,130	2,080	2,130	67,500	2,130
2006-06-08	2,130	2,150	2,100	2,100	57,200	2,100
2006-06-07	2,200	2,215	2,190	2,190	24,600	2,190
2006-06-06	2,210	2,220	2,205	2,210	15,600	2,210
2006-06-05	2,200	2,215	2,190	2,210	20,100	2,210
2006-06-02	2,185	2,225	2,145	2,225	36,800	2,225
2006-06-01	2,215	2,215	2,190	2,200	17,500	2,200
2006-05-31	2,225	2,225	2,190	2,200	28,300	2,200
2006-05-30	2,240	2,240	2,225	2,225	19,800	2,225
2006-05-29	2,230	2,230	2,215	2,230	18,600	2,230
2006-05-26	2,185	2,215	2,185	2,215	14,800	2,215
2006-05-25	2,200	2,200	2,180	2,200	18,700	2,200
2006-05-24	2,205	2,225	2,180	2,195	38,900	2,195
2006-05-23	2,215	2,235	2,205	2,210	29,600	2,210
2006-05-22	2,250	2,250	2,215	2,215	34,700	2,215
2006-05-19	2,225	2,225	2,215	2,225	32,600	2,225
2006-05-18	2,225	2,240	2,215	2,235	20,500	2,235
2006-05-17	2,250	2,260	2,220	2,235	42,400	2,235
2006-05-16	2,280	2,280	2,250	2,250	40,200	2,250
2006-05-15	2,250	2,270	2,235	2,270	33,700	2,270
2006-05-12	2,270	2,270	2,250	2,260	30,400	2,260
2006-05-11	2,280	2,285	2,270	2,270	16,900	2,270
2006-05-10	2,300	2,300	2,280	2,280	25,600	2,280
2006-05-09	2,295	2,305	2,285	2,285	12,000	2,285
2006-05-08	2,310	2,310	2,280	2,295	23,200	2,295
2006-05-02	2,295	2,310	2,290	2,300	18,800	2,300
2006-05-01	2,280	2,295	2,280	2,280	15,700	2,280
2006-04-28	2,300	2,305	2,275	2,305	19,800	2,305
2006-04-27	2,300	2,305	2,275	2,305	14,300	2,305
2006-04-26	2,280	2,295	2,260	2,285	14,600	2,285
2006-04-25	2,250	2,280	2,250	2,280	19,800	2,280
2006-04-24	2,285	2,290	2,250	2,250	35,900	2,250
2006-04-21	2,310	2,310	2,280	2,295	25,600	2,295
2006-04-20	2,320	2,325	2,285	2,290	19,600	2,290
2006-04-19	2,305	2,320	2,300	2,300	27,000	2,300
2006-04-18	2,250	2,290	2,250	2,290	26,700	2,290
2006-04-17	2,285	2,290	2,255	2,265	28,300	2,265
2006-04-14	2,300	2,315	2,285	2,290	27,400	2,290
2006-04-13	2,310	2,310	2,290	2,295	28,800	2,295
2006-04-12	2,325	2,325	2,300	2,300	33,900	2,300
2006-04-11	2,330	2,330	2,315	2,320	18,800	2,320
2006-04-10	2,340	2,350	2,315	2,325	64,300	2,325
2006-04-07	2,315	2,345	2,315	2,340	24,000	2,340
2006-04-06	2,320	2,325	2,310	2,315	35,200	2,315
2006-04-05	2,330	2,345	2,325	2,325	43,800	2,325
2006-04-04	2,350	2,350	2,330	2,350	25,700	2,350
2006-04-03	2,355	2,365	2,345	2,355	35,800	2,355
2006-03-31	2,375	2,375	2,360	2,360	20,900	2,360
2006-03-30	2,370	2,375	2,360	2,365	25,600	2,365
2006-03-29	2,360	2,365	2,340	2,360	35,800	2,360
2006-03-28	2,355	2,365	2,325	2,355	97,600	2,355
2006-03-27	2,420	2,420	2,400	2,405	154,900	2,405
2006-03-24	2,430	2,445	2,430	2,430	68,400	2,430
2006-03-23	2,450	2,450	2,435	2,435	40,700	2,435
2006-03-22	2,450	2,450	2,425	2,445	46,100	2,445
2006-03-20	2,430	2,440	2,420	2,440	32,500	2,440
2006-03-17	2,390	2,420	2,390	2,420	26,100	2,420
2006-03-16	2,420	2,420	2,390	2,390	31,500	2,390
2006-03-15	2,415	2,430	2,410	2,410	21,500	2,410
2006-03-14	2,405	2,410	2,390	2,410	19,900	2,410
2006-03-13	2,400	2,420	2,400	2,410	45,400	2,410
2006-03-10	2,370	2,390	2,370	2,390	56,700	2,390
2006-03-09	2,350	2,370	2,340	2,370	25,300	2,370
2006-03-08	2,320	2,350	2,310	2,330	25,300	2,330
2006-03-07	2,325	2,345	2,320	2,335	29,800	2,335
2006-03-06	2,330	2,340	2,305	2,325	49,200	2,325
2006-03-03	2,300	2,340	2,300	2,305	24,900	2,305
2006-03-02	2,335	2,340	2,315	2,315	13,200	2,315
2006-03-01	2,325	2,350	2,295	2,310	50,900	2,310
2006-02-28	2,340	2,340	2,290	2,290	27,800	2,290
2006-02-27	2,310	2,335	2,295	2,305	27,000	2,305
2006-02-24	2,230	2,280	2,230	2,270	29,300	2,270
2006-02-23	2,250	2,260	2,230	2,235	31,900	2,235
2006-02-22	2,250	2,260	2,220	2,225	38,500	2,225
2006-02-21	2,225	2,260	2,220	2,245	47,600	2,245
2006-02-20	2,245	2,265	2,220	2,230	46,900	2,230
2006-02-17	2,305	2,320	2,260	2,275	48,100	2,275
2006-02-16	2,310	2,330	2,295	2,295	20,400	2,295
2006-02-15	2,310	2,325	2,300	2,300	35,200	2,300
2006-02-14	2,295	2,315	2,290	2,290	55,200	2,290
2006-02-13	2,325	2,325	2,300	2,305	38,500	2,305
2006-02-10	2,345	2,345	2,320	2,325	25,300	2,325
2006-02-09	2,335	2,355	2,330	2,335	20,600	2,335
2006-02-08	2,345	2,360	2,330	2,330	30,600	2,330
2006-02-07	2,360	2,370	2,345	2,345	33,200	2,345
2006-02-06	2,355	2,365	2,340	2,350	29,500	2,350
2006-02-03	2,370	2,370	2,345	2,350	41,800	2,350
2006-02-02	2,380	2,380	2,350	2,365	26,300	2,365
2006-02-01	2,375	2,390	2,355	2,360	33,700	2,360
2006-01-31	2,360	2,375	2,350	2,375	41,700	2,375
2006-01-30	2,400	2,415	2,335	2,345	99,000	2,345
2006-01-27	2,370	2,380	2,360	2,380	26,200	2,380
2006-01-26	2,355	2,385	2,350	2,350	32,200	2,350
2006-01-25	2,360	2,385	2,345	2,355	23,000	2,355
2006-01-24	2,300	2,380	2,295	2,365	43,400	2,365
2006-01-23	2,370	2,380	2,310	2,310	44,300	2,310
2006-01-20	2,370	2,390	2,370	2,370	36,600	2,370
2006-01-19	2,130	2,390	2,125	2,370	82,900	2,370
2006-01-18	2,300	2,380	2,190	2,210	119,000	2,210
2006-01-17	2,430	2,450	2,250	2,260	117,400	2,260
2006-01-16	2,430	2,450	2,425	2,440	31,400	2,440
2006-01-13	2,445	2,455	2,430	2,430	45,300	2,430
2006-01-12	2,410	2,440	2,405	2,440	39,700	2,440
2006-01-11	2,385	2,410	2,370	2,410	59,700	2,410
2006-01-10	2,375	2,380	2,350	2,370	51,900	2,370
2006-01-06	2,325	2,370	2,325	2,350	58,200	2,350
2006-01-05	2,330	2,330	2,295	2,325	57,000	2,325
2006-01-04	2,225	2,380	2,225	2,320	44,700	2,320

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11月
日	月	火	水	木	金	土
« 10月31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

8160 (株)木曽路 の時系列データ [2006年度]

8160 (株)木曽路の時系列データ [2006年度]