8160 (株)木曽路の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,130	2,150	2,130	2,130	13,600	2,130
2007-12-27	2,145	2,160	2,140	2,160	18,100	2,160
2007-12-26	2,140	2,145	2,125	2,145	12,600	2,145
2007-12-25	2,145	2,150	2,115	2,125	28,200	2,125
2007-12-21	2,150	2,150	2,130	2,140	36,500	2,140
2007-12-20	2,145	2,150	2,145	2,150	16,000	2,150
2007-12-19	2,160	2,165	2,145	2,145	18,500	2,145
2007-12-18	2,155	2,165	2,150	2,165	26,200	2,165
2007-12-17	2,185	2,185	2,155	2,155	36,000	2,155
2007-12-14	2,160	2,175	2,160	2,170	44,300	2,170
2007-12-13	2,150	2,175	2,150	2,160	26,900	2,160
2007-12-12	2,155	2,165	2,145	2,160	25,800	2,160
2007-12-11	2,150	2,160	2,145	2,160	30,500	2,160
2007-12-10	2,150	2,155	2,140	2,150	25,400	2,150
2007-12-07	2,155	2,160	2,150	2,150	30,800	2,150
2007-12-06	2,145	2,160	2,145	2,160	24,500	2,160
2007-12-05	2,130	2,145	2,125	2,145	26,000	2,145
2007-12-04	2,140	2,150	2,135	2,140	19,900	2,140
2007-12-03	2,140	2,145	2,130	2,140	20,700	2,140
2007-11-30	2,135	2,140	2,130	2,140	30,100	2,140
2007-11-29	2,120	2,140	2,120	2,130	26,100	2,130
2007-11-28	2,130	2,140	2,120	2,135	22,600	2,135
2007-11-27	2,120	2,140	2,120	2,140	23,900	2,140
2007-11-26	2,115	2,130	2,110	2,130	29,500	2,130
2007-11-22	2,115	2,130	2,115	2,130	31,100	2,130
2007-11-21	2,125	2,130	2,115	2,120	23,100	2,120
2007-11-20	2,115	2,120	2,110	2,120	34,700	2,120
2007-11-19	2,105	2,125	2,105	2,120	20,400	2,120
2007-11-16	2,130	2,130	2,115	2,125	23,200	2,125
2007-11-15	2,130	2,140	2,125	2,135	14,700	2,135
2007-11-14	2,110	2,130	2,105	2,130	24,700	2,130
2007-11-13	2,100	2,110	2,100	2,105	29,000	2,105
2007-11-12	2,090	2,115	2,090	2,105	41,400	2,105
2007-11-09	2,115	2,125	2,110	2,110	25,700	2,110
2007-11-08	2,110	2,120	2,105	2,115	31,700	2,115
2007-11-07	2,120	2,130	2,120	2,130	16,900	2,130
2007-11-06	2,110	2,130	2,110	2,130	14,100	2,130
2007-11-05	2,110	2,125	2,110	2,125	17,200	2,125
2007-11-02	2,115	2,115	2,100	2,110	28,400	2,110
2007-11-01	2,105	2,130	2,105	2,115	26,500	2,115
2007-10-31	2,100	2,135	2,100	2,135	34,800	2,135
2007-10-30	2,115	2,135	2,110	2,115	36,700	2,115
2007-10-29	2,130	2,145	2,115	2,135	39,100	2,135
2007-10-26	2,115	2,120	2,110	2,120	19,100	2,120
2007-10-25	2,120	2,130	2,110	2,115	26,900	2,115
2007-10-24	2,110	2,125	2,110	2,125	12,400	2,125
2007-10-23	2,100	2,125	2,100	2,115	10,600	2,115
2007-10-22	2,115	2,120	2,100	2,105	24,300	2,105
2007-10-19	2,105	2,120	2,100	2,110	21,300	2,110
2007-10-18	2,110	2,115	2,105	2,110	13,000	2,110
2007-10-17	2,100	2,115	2,100	2,100	26,000	2,100
2007-10-16	2,120	2,125	2,110	2,110	15,800	2,110
2007-10-15	2,100	2,120	2,100	2,115	24,000	2,115
2007-10-12	2,120	2,140	2,110	2,110	22,900	2,110
2007-10-11	2,100	2,125	2,100	2,125	46,300	2,125
2007-10-10	2,155	2,165	2,150	2,150	10,000	2,150
2007-10-09	2,140	2,170	2,140	2,155	31,600	2,155
2007-10-05	2,145	2,145	2,140	2,145	18,100	2,145
2007-10-04	2,140	2,145	2,135	2,140	12,400	2,140
2007-10-03	2,125	2,145	2,125	2,140	17,300	2,140
2007-10-02	2,140	2,145	2,135	2,135	20,900	2,135
2007-10-01	2,130	2,135	2,110	2,115	26,800	2,115
2007-09-28	2,105	2,135	2,105	2,130	18,800	2,130
2007-09-27	2,105	2,140	2,105	2,140	18,000	2,140
2007-09-26	2,095	2,120	2,095	2,120	27,700	2,120
2007-09-25	2,100	2,125	2,095	2,115	59,600	2,115
2007-09-21	2,160	2,160	2,125	2,125	111,300	2,125
2007-09-20	2,170	2,170	2,160	2,165	25,700	2,165
2007-09-19	2,165	2,175	2,160	2,170	43,000	2,170
2007-09-18	2,165	2,165	2,160	2,160	12,900	2,160
2007-09-14	2,165	2,165	2,155	2,160	42,000	2,160
2007-09-13	2,165	2,165	2,155	2,160	8,000	2,160
2007-09-12	2,160	2,165	2,155	2,155	22,000	2,155
2007-09-11	2,145	2,165	2,145	2,160	20,300	2,160
2007-09-10	2,145	2,165	2,140	2,165	20,200	2,165
2007-09-07	2,155	2,170	2,155	2,160	19,500	2,160
2007-09-06	2,150	2,170	2,150	2,160	25,600	2,160
2007-09-05	2,165	2,165	2,155	2,165	30,900	2,165
2007-09-04	2,150	2,170	2,150	2,170	12,600	2,170
2007-09-03	2,150	2,160	2,135	2,155	16,600	2,155
2007-08-31	2,125	2,150	2,125	2,150	22,800	2,150
2007-08-30	2,120	2,125	2,110	2,120	16,200	2,120
2007-08-29	2,090	2,120	2,090	2,115	35,600	2,115
2007-08-28	2,100	2,115	2,100	2,115	9,000	2,115
2007-08-27	2,115	2,120	2,100	2,110	13,100	2,110
2007-08-24	2,100	2,105	2,085	2,105	12,600	2,105
2007-08-23	2,080	2,090	2,075	2,090	18,700	2,090
2007-08-22	2,065	2,085	2,065	2,080	9,500	2,080
2007-08-21	2,085	2,085	2,060	2,075	24,300	2,075
2007-08-20	2,065	2,085	2,055	2,065	32,500	2,065
2007-08-17	2,075	2,075	2,055	2,055	31,600	2,055
2007-08-16	2,100	2,100	2,065	2,075	40,600	2,075
2007-08-15	2,095	2,100	2,085	2,090	21,000	2,090
2007-08-14	2,100	2,100	2,090	2,100	16,300	2,100
2007-08-13	2,100	2,110	2,095	2,100	22,600	2,100
2007-08-10	2,110	2,135	2,110	2,125	27,600	2,125
2007-08-09	2,090	2,135	2,090	2,130	48,600	2,130
2007-08-08	2,090	2,090	2,085	2,090	10,900	2,090
2007-08-07	2,080	2,095	2,080	2,085	10,000	2,085
2007-08-06	2,080	2,090	2,080	2,090	25,700	2,090
2007-08-03	2,090	2,095	2,080	2,090	10,500	2,090
2007-08-02	2,100	2,100	2,085	2,090	10,500	2,090
2007-08-01	2,100	2,100	2,090	2,090	10,400	2,090
2007-07-31	2,090	2,110	2,080	2,100	13,500	2,100
2007-07-30	2,060	2,090	2,060	2,090	20,100	2,090
2007-07-27	2,080	2,100	2,070	2,085	25,300	2,085
2007-07-26	2,090	2,100	2,090	2,090	11,600	2,090
2007-07-25	2,100	2,105	2,090	2,095	16,400	2,095
2007-07-24	2,090	2,105	2,090	2,105	14,600	2,105
2007-07-23	2,100	2,105	2,090	2,090	25,900	2,090
2007-07-20	2,115	2,115	2,100	2,105	12,200	2,105
2007-07-19	2,115	2,115	2,100	2,110	12,800	2,110
2007-07-18	2,105	2,110	2,090	2,090	18,900	2,090
2007-07-17	2,125	2,125	2,105	2,110	10,600	2,110
2007-07-13	2,115	2,125	2,110	2,110	12,700	2,110
2007-07-12	2,120	2,135	2,110	2,110	14,600	2,110
2007-07-11	2,115	2,125	2,100	2,110	29,000	2,110
2007-07-10	2,130	2,130	2,120	2,120	7,900	2,120
2007-07-09	2,115	2,140	2,115	2,125	9,300	2,125
2007-07-06	2,140	2,140	2,110	2,115	25,800	2,115
2007-07-05	2,125	2,130	2,115	2,130	10,600	2,130
2007-07-04	2,125	2,125	2,115	2,120	12,500	2,120
2007-07-03	2,115	2,120	2,110	2,120	15,700	2,120
2007-07-02	2,145	2,145	2,115	2,115	13,900	2,115
2007-06-29	2,155	2,155	2,130	2,145	12,400	2,145
2007-06-28	2,115	2,160	2,110	2,160	26,300	2,160
2007-06-27	2,090	2,100	2,090	2,090	14,800	2,090
2007-06-26	2,100	2,100	2,090	2,090	10,700	2,090
2007-06-25	2,105	2,115	2,100	2,100	8,200	2,100
2007-06-22	2,105	2,110	2,100	2,100	16,500	2,100
2007-06-21	2,100	2,110	2,095	2,110	23,100	2,110
2007-06-20	2,090	2,100	2,090	2,100	13,400	2,100
2007-06-19	2,095	2,095	2,085	2,085	11,100	2,085
2007-06-18	2,095	2,095	2,090	2,095	16,500	2,095
2007-06-15	2,075	2,090	2,070	2,090	26,800	2,090
2007-06-14	2,065	2,075	2,065	2,070	5,200	2,070
2007-06-13	2,065	2,070	2,060	2,065	7,800	2,065
2007-06-12	2,065	2,070	2,060	2,060	12,100	2,060
2007-06-11	2,075	2,075	2,065	2,065	10,100	2,065
2007-06-08	2,080	2,080	2,060	2,065	47,300	2,065
2007-06-07	2,070	2,080	2,070	2,080	14,800	2,080
2007-06-06	2,075	2,080	2,070	2,070	20,800	2,070
2007-06-05	2,080	2,085	2,080	2,085	11,300	2,085
2007-06-04	2,085	2,095	2,080	2,085	18,000	2,085
2007-06-01	2,095	2,100	2,085	2,090	14,400	2,090
2007-05-31	2,075	2,095	2,075	2,090	24,000	2,090
2007-05-30	2,065	2,080	2,065	2,070	11,400	2,070
2007-05-29	2,075	2,080	2,065	2,075	16,400	2,075
2007-05-28	2,055	2,075	2,055	2,065	13,400	2,065
2007-05-25	2,080	2,090	2,055	2,055	41,200	2,055
2007-05-24	2,080	2,095	2,080	2,095	8,200	2,095
2007-05-23	2,075	2,095	2,075	2,095	13,300	2,095
2007-05-22	2,065	2,080	2,065	2,080	14,200	2,080
2007-05-21	2,080	2,085	2,060	2,085	19,600	2,085
2007-05-18	2,065	2,075	2,060	2,065	16,100	2,065
2007-05-17	2,075	2,100	2,060	2,065	19,100	2,065
2007-05-16	2,090	2,120	2,085	2,085	16,400	2,085
2007-05-15	2,105	2,110	2,090	2,090	22,200	2,090
2007-05-14	2,135	2,135	2,110	2,115	22,900	2,115
2007-05-11	2,140	2,140	2,110	2,120	11,000	2,120
2007-05-10	2,120	2,140	2,120	2,135	16,800	2,135
2007-05-09	2,125	2,145	2,120	2,145	20,100	2,145
2007-05-08	2,135	2,135	2,110	2,130	12,600	2,130
2007-05-07	2,120	2,135	2,120	2,135	24,000	2,135
2007-05-02	2,080	2,125	2,080	2,125	34,300	2,125
2007-05-01	2,090	2,095	2,070	2,075	22,400	2,075
2007-04-27	2,090	2,100	2,080	2,090	23,900	2,090
2007-04-26	2,090	2,095	2,075	2,085	19,600	2,085
2007-04-25	2,065	2,075	2,060	2,060	20,600	2,060
2007-04-24	2,065	2,080	2,065	2,080	18,900	2,080
2007-04-23	2,095	2,095	2,065	2,065	27,300	2,065
2007-04-20	2,070	2,090	2,070	2,085	13,900	2,085
2007-04-19	2,095	2,095	2,070	2,080	21,200	2,080
2007-04-18	2,065	2,115	2,065	2,095	16,400	2,095
2007-04-17	2,095	2,100	2,080	2,085	31,500	2,085
2007-04-16	2,115	2,125	2,100	2,110	18,600	2,110
2007-04-13	2,105	2,110	2,085	2,090	31,300	2,090
2007-04-12	2,125	2,125	2,100	2,105	19,300	2,105
2007-04-11	2,120	2,125	2,120	2,120	9,200	2,120
2007-04-10	2,125	2,130	2,120	2,120	30,200	2,120
2007-04-09	2,100	2,130	2,100	2,125	19,100	2,125
2007-04-06	2,115	2,120	2,105	2,110	18,600	2,110
2007-04-05	2,110	2,130	2,110	2,115	13,300	2,115
2007-04-04	2,110	2,125	2,105	2,110	22,900	2,110
2007-04-03	2,100	2,100	2,065	2,095	35,300	2,095
2007-04-02	2,115	2,120	2,090	2,095	46,600	2,095
2007-03-30	2,120	2,135	2,120	2,120	23,900	2,120
2007-03-29	2,135	2,135	2,115	2,125	36,500	2,125
2007-03-28	2,135	2,140	2,125	2,125	27,200	2,125
2007-03-27	2,120	2,145	2,120	2,130	83,500	2,130
2007-03-26	2,185	2,185	2,170	2,185	132,100	2,185
2007-03-23	2,170	2,180	2,165	2,180	45,000	2,180
2007-03-22	2,170	2,175	2,160	2,165	40,300	2,165
2007-03-20	2,150	2,160	2,145	2,150	48,300	2,150
2007-03-19	2,145	2,150	2,135	2,145	57,600	2,145
2007-03-16	2,160	2,160	2,140	2,140	44,600	2,140
2007-03-15	2,150	2,160	2,150	2,155	23,200	2,155
2007-03-14	2,160	2,165	2,140	2,140	71,800	2,140
2007-03-13	2,170	2,175	2,160	2,165	33,400	2,165
2007-03-12	2,170	2,170	2,160	2,165	37,000	2,165
2007-03-09	2,165	2,170	2,160	2,160	71,100	2,160
2007-03-08	2,155	2,170	2,150	2,170	55,800	2,170
2007-03-07	2,175	2,175	2,150	2,150	54,200	2,150
2007-03-06	2,130	2,160	2,130	2,160	42,500	2,160
2007-03-05	2,170	2,170	2,135	2,140	52,200	2,140
2007-03-02	2,180	2,185	2,170	2,170	47,500	2,170
2007-03-01	2,190	2,190	2,175	2,175	71,500	2,175
2007-02-28	2,150	2,180	2,125	2,180	123,400	2,180
2007-02-27	2,205	2,210	2,200	2,205	38,300	2,205
2007-02-26	2,205	2,210	2,200	2,205	35,000	2,205
2007-02-23	2,200	2,205	2,195	2,200	60,900	2,200
2007-02-22	2,195	2,210	2,190	2,195	47,900	2,195
2007-02-21	2,200	2,205	2,190	2,190	35,100	2,190
2007-02-20	2,190	2,200	2,190	2,200	31,700	2,200
2007-02-19	2,185	2,195	2,180	2,195	17,500	2,195
2007-02-16	2,185	2,185	2,175	2,180	31,000	2,180
2007-02-15	2,175	2,180	2,170	2,180	44,000	2,180
2007-02-14	2,175	2,180	2,170	2,170	32,600	2,170
2007-02-13	2,180	2,180	2,170	2,170	20,200	2,170
2007-02-09	2,160	2,165	2,160	2,165	40,300	2,165
2007-02-08	2,175	2,175	2,165	2,165	13,300	2,165
2007-02-07	2,175	2,175	2,160	2,160	17,900	2,160
2007-02-06	2,170	2,175	2,160	2,160	52,500	2,160
2007-02-05	2,190	2,190	2,165	2,165	41,900	2,165
2007-02-02	2,190	2,195	2,185	2,190	15,900	2,190
2007-02-01	2,180	2,200	2,175	2,200	45,800	2,200
2007-01-31	2,200	2,200	2,180	2,185	50,400	2,185
2007-01-30	2,195	2,205	2,190	2,200	22,300	2,200
2007-01-29	2,195	2,200	2,190	2,195	13,500	2,195
2007-01-26	2,190	2,195	2,185	2,190	23,200	2,190
2007-01-25	2,210	2,210	2,190	2,190	22,000	2,190
2007-01-24	2,200	2,210	2,195	2,200	21,800	2,200
2007-01-23	2,205	2,205	2,195	2,195	28,200	2,195
2007-01-22	2,205	2,210	2,190	2,195	36,700	2,195
2007-01-19	2,200	2,205	2,190	2,200	24,200	2,200
2007-01-18	2,205	2,210	2,195	2,205	14,700	2,205
2007-01-17	2,200	2,210	2,190	2,200	37,400	2,200
2007-01-16	2,200	2,200	2,185	2,195	20,500	2,195
2007-01-15	2,185	2,200	2,180	2,200	37,100	2,200
2007-01-12	2,170	2,190	2,160	2,180	36,500	2,180
2007-01-11	2,155	2,175	2,150	2,155	37,500	2,155
2007-01-10	2,180	2,185	2,150	2,150	43,700	2,150
2007-01-09	2,170	2,180	2,170	2,175	32,500	2,175
2007-01-05	2,195	2,200	2,170	2,170	37,400	2,170
2007-01-04	2,185	2,195	2,175	2,195	13,400	2,195

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 [2007年度]

8160 (株)木曽路の時系列データ [2007年度]