1. HOME >
  2. 株価時系列 >
  3. 8160 >
  4. 2011年

8160 (株)木曽路 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4251,4371,4251,4366,5001,436
2011-12-291,4241,4391,4191,42912,9001,429
2011-12-281,4201,4321,4201,4204,9001,420
2011-12-271,4201,4261,4181,4228,2001,422
2011-12-261,4281,4371,4261,4304,6001,430
2011-12-221,4501,4531,4261,42818,1001,428
2011-12-211,4601,4601,4501,45615,4001,456
2011-12-201,4431,4581,4381,45812,7001,458
2011-12-191,4541,4571,4381,44314,7001,443
2011-12-161,4481,4601,4371,46044,9001,460
2011-12-151,4111,4401,4111,44024,5001,440
2011-12-141,4151,4181,4111,41412,5001,414
2011-12-131,4041,4141,4041,4119,2001,411
2011-12-121,4131,4151,4061,40816,0001,408
2011-12-091,4001,4121,4001,40434,2001,404
2011-12-081,4111,4121,4041,4088,6001,408
2011-12-071,4001,4111,3981,41117,8001,411
2011-12-061,4051,4081,3971,39712,9001,397
2011-12-051,4061,4101,3971,40710,3001,407
2011-12-021,4081,4121,4011,4068,1001,406
2011-12-011,4091,4101,4021,40817,8001,408
2011-11-301,4041,4081,3951,40111,0001,401
2011-11-291,4001,4071,3911,40714,0001,407
2011-11-281,3951,4041,3901,39013,1001,390
2011-11-251,4071,4071,3961,39613,2001,396
2011-11-241,4011,4071,3981,40015,1001,400
2011-11-221,3951,4081,3951,40714,9001,407
2011-11-211,4061,4071,3961,40119,7001,401
2011-11-181,3981,4061,3941,40616,1001,406
2011-11-171,3961,4081,3901,40521,6001,405
2011-11-161,4061,4061,3931,39811,8001,398
2011-11-151,3931,4051,3901,40213,9001,402
2011-11-141,4001,4001,3911,39416,7001,394
2011-11-111,4031,4041,3911,39912,2001,399
2011-11-101,3961,4051,3911,40422,9001,404
2011-11-091,4051,4081,3971,40819,4001,408
2011-11-081,4011,4151,3971,39813,2001,398
2011-11-071,4051,4101,3961,40724,2001,407
2011-11-041,4081,4161,4001,41216,4001,412
2011-11-021,4011,4141,3971,40330,0001,403
2011-11-011,4051,4181,4011,40411,7001,404
2011-10-311,4201,4241,4081,41123,2001,411
2011-10-281,4151,4201,4071,41719,5001,417
2011-10-271,3991,4231,3991,40720,1001,407
2011-10-261,3991,4091,3941,40217,9001,402
2011-10-251,4011,4111,4001,40121,0001,401
2011-10-241,4091,4231,4011,40424,2001,404
2011-10-211,4161,4181,4091,40914,0001,409
2011-10-201,4081,4171,4001,41530,2001,415
2011-10-191,4291,4291,4051,40711,6001,407
2011-10-181,4381,4381,4141,41610,4001,416
2011-10-171,4121,4381,4121,43223,8001,432
2011-10-141,4101,4101,4031,40417,7001,404
2011-10-131,4211,4241,4141,42016,7001,420
2011-10-121,4201,4221,4121,41510,9001,415
2011-10-111,4311,4321,4151,41817,3001,418
2011-10-071,4161,4251,4051,41017,9001,410
2011-10-061,4051,4251,4051,41515,8001,415
2011-10-051,4211,4231,4011,40429,8001,404
2011-10-041,4401,4401,4151,41840,1001,418
2011-10-031,4341,4441,4291,44430,0001,444
2011-09-301,4631,4641,4281,46046,5001,460
2011-09-291,4401,4621,4401,46146,2001,461
2011-09-281,4301,4461,4231,44676,5001,446
2011-09-271,4381,4491,4381,443197,6001,443
2011-09-261,4361,4471,4311,43962,9001,439
2011-09-221,4551,4551,4341,44241,2001,442
2011-09-211,4681,4681,4571,45732,7001,457
2011-09-201,4621,4651,4571,46322,8001,463
2011-09-161,4661,4711,4621,47033,1001,470
2011-09-151,4651,4731,4601,46628,7001,466
2011-09-141,4641,4651,4571,46317,7001,463
2011-09-131,4531,4651,4511,46231,3001,462
2011-09-121,4601,4601,4471,45219,6001,452
2011-09-091,4571,4681,4541,46242,4001,462
2011-09-081,4551,4611,4541,45725,3001,457
2011-09-071,4431,4551,4391,45423,7001,454
2011-09-061,4331,4441,4301,43829,0001,438
2011-09-051,4381,4411,4321,43820,2001,438
2011-09-021,4601,4611,4381,44433,4001,444
2011-09-011,4501,4791,4491,46589,6001,465
2011-08-311,4331,4491,4271,44936,8001,449
2011-08-301,4291,4341,4261,43326,4001,433
2011-08-291,4231,4321,4181,42229,2001,422
2011-08-261,4211,4281,4151,42318,1001,423
2011-08-251,4171,4241,4101,41129,9001,411
2011-08-241,4251,4281,4041,40728,4001,407
2011-08-231,4111,4241,4111,42422,4001,424
2011-08-221,4331,4351,4091,41129,8001,411
2011-08-191,4221,4321,4001,43253,8001,432
2011-08-181,4111,4321,4111,43232,7001,432
2011-08-171,4241,4321,4191,43018,4001,430
2011-08-161,4231,4301,4151,42723,9001,427
2011-08-151,4141,4181,3911,41729,6001,417
2011-08-121,4171,4181,3851,39849,6001,398
2011-08-111,3801,4021,3751,40052,5001,400
2011-08-101,3811,4041,3671,39360,9001,393
2011-08-091,3501,3591,3151,35786,9001,357
2011-08-081,3751,3771,3611,36557,3001,365
2011-08-051,4001,4051,3751,377142,1001,377
2011-08-041,4181,4241,4071,41935,0001,419
2011-08-031,4201,4211,4061,41368,2001,413
2011-08-021,4341,4341,4251,42852,1001,428
2011-08-011,4351,4461,4311,43338,5001,433
2011-07-291,4381,4441,4301,43172,6001,431
2011-07-281,4411,4441,4351,43859,9001,438
2011-07-271,4621,4631,4441,45179,6001,451
2011-07-261,4461,4601,4461,45581,9001,455
2011-07-251,4241,4431,4231,43982,4001,439
2011-07-221,4351,4391,4151,428162,1001,428
2011-07-211,4501,4531,4351,440437,9001,440
2011-07-201,4651,4671,4501,450156,3001,450
2011-07-191,4701,4731,4651,468114,9001,468
2011-07-151,4541,4691,4541,466111,3001,466
2011-07-141,4601,4631,4541,454183,9001,454
2011-07-131,4661,4801,4631,463417,5001,463
2011-07-121,4901,4991,4591,499379,1001,499
2011-07-111,4991,5091,4941,500169,4001,500
2011-07-081,5481,5511,5181,520226,0001,520
2011-07-071,5501,5631,5441,552362,5001,552
2011-07-061,5801,5871,5561,564174,4001,564
2011-07-051,6001,6121,5801,588294,5001,588
2011-07-041,6731,6731,6461,65813,9001,658
2011-07-011,6551,6741,6301,63425,2001,634
2011-06-301,6391,6681,6311,66819,7001,668
2011-06-291,6371,6381,6301,6378,1001,637
2011-06-281,6281,6321,6151,62913,0001,629
2011-06-271,6261,6261,6101,61712,4001,617
2011-06-241,6281,6281,6201,62610,8001,626
2011-06-231,6241,6281,6181,62413,0001,624
2011-06-221,6051,6271,6021,62530,2001,625
2011-06-211,6081,6101,6031,61021,1001,610
2011-06-201,5951,6071,5951,60219,6001,602
2011-06-171,5971,6001,5921,59224,5001,592
2011-06-161,6031,6071,5961,59621,5001,596
2011-06-151,6141,6141,6061,61314,2001,613
2011-06-141,6081,6151,6041,61416,9001,614
2011-06-131,6001,6111,6001,6097,8001,609
2011-06-101,5941,6111,5941,60238,5001,602
2011-06-091,5951,5971,5921,59312,9001,593
2011-06-081,6001,6121,5961,60121,6001,601
2011-06-071,5981,6141,5911,61126,2001,611
2011-06-061,5951,6041,5911,60114,3001,601
2011-06-031,6031,6051,5951,59523,3001,595
2011-06-021,6031,6121,5981,60330,1001,603
2011-06-011,6241,6241,6061,61715,6001,617
2011-05-311,6081,6291,6081,61830,7001,618
2011-05-301,6061,6101,6001,60812,7001,608
2011-05-271,6061,6081,6011,60112,9001,601
2011-05-261,6001,6121,6001,60914,9001,609
2011-05-251,6031,6081,6001,60616,7001,606
2011-05-241,6101,6111,5991,60724,5001,607
2011-05-231,6101,6151,6061,61018,7001,610
2011-05-201,6141,6151,6091,61016,9001,610
2011-05-191,6141,6141,6061,60714,8001,607
2011-05-181,6101,6151,6051,6069,8001,606
2011-05-171,6071,6091,6021,60417,2001,604
2011-05-161,6101,6121,5991,59922,9001,599
2011-05-131,6051,6101,6011,61042,1001,610
2011-05-121,6021,6081,5991,60315,0001,603
2011-05-111,6071,6141,6001,60224,5001,602
2011-05-101,6101,6141,6001,61017,0001,610
2011-05-091,6041,6131,5981,61021,9001,610
2011-05-061,6081,6181,6001,60921,0001,609
2011-05-021,6091,6191,6091,61717,3001,617
2011-04-281,6151,6191,5991,60816,1001,608
2011-04-271,6001,6211,5991,59915,9001,599
2011-04-261,6011,6071,5901,59426,1001,594
2011-04-251,6301,6341,6061,61332,7001,613
2011-04-221,6431,6501,6291,63333,7001,633
2011-04-211,6571,6581,6471,64720,1001,647
2011-04-201,6441,6601,6391,65625,6001,656
2011-04-191,6451,6451,6141,62817,2001,628
2011-04-181,6691,6691,6471,64812,3001,648
2011-04-151,6481,6651,6481,65722,0001,657
2011-04-141,6271,6501,6241,64726,5001,647
2011-04-131,6001,6351,6001,62223,8001,622
2011-04-121,5961,6091,5881,60115,4001,601
2011-04-111,6001,6091,5991,60326,4001,603
2011-04-081,5881,6111,5851,60123,4001,601
2011-04-071,5921,6001,5861,58829,8001,588
2011-04-061,6201,6251,5931,59736,3001,597
2011-04-051,6511,6511,6151,62232,4001,622
2011-04-041,6511,6591,6501,65017,3001,650
2011-04-011,6791,6851,6511,65127,2001,651
2011-03-311,6921,6921,6721,68732,4001,687
2011-03-301,6611,6981,6521,69837,9001,698
2011-03-291,6501,6861,6331,668101,2001,668
2011-03-281,6581,6871,6511,687235,7001,687
2011-03-251,6891,6891,6551,65758,4001,657
2011-03-241,7161,7231,6901,69052,0001,690
2011-03-231,7301,7401,7101,71542,3001,715
2011-03-221,7661,7761,7231,73737,4001,737
2011-03-181,7071,7621,6961,70064,8001,700
2011-03-171,6551,7161,6301,70659,6001,706
2011-03-161,6001,6721,5901,67281,2001,672
2011-03-151,6601,6641,5801,61382,5001,613
2011-03-141,6501,7781,6351,68042,1001,680
2011-03-111,8051,8051,7821,78267,5001,782
2011-03-101,8061,8101,8021,80519,1001,805
2011-03-091,8061,8201,8051,80823,2001,808
2011-03-081,8181,8261,8031,80321,2001,803
2011-03-071,8311,8311,8011,81023,5001,810
2011-03-041,8291,8301,8201,82013,0001,820
2011-03-031,8011,8271,8011,81714,9001,817
2011-03-021,8021,8281,8011,80121,6001,801
2011-03-011,8301,8331,8101,81418,2001,814
2011-02-281,8041,8281,7931,82317,6001,823
2011-02-251,7811,8081,7811,80514,3001,805
2011-02-241,7771,8091,7771,78819,4001,788
2011-02-231,8061,8151,7891,78921,6001,789
2011-02-221,8151,8291,8041,81020,7001,810
2011-02-211,8001,8161,8001,81317,6001,813
2011-02-181,8011,8181,7941,81020,9001,810
2011-02-171,7501,8061,7431,79448,0001,794
2011-02-161,7511,7561,7511,75316,7001,753
2011-02-151,7361,7521,7361,75013,8001,750
2011-02-141,7471,7501,7401,7458,6001,745
2011-02-101,7451,7471,7401,7458,7001,745
2011-02-091,7431,7451,7261,74515,3001,745
2011-02-081,7411,7441,7271,72719,9001,727
2011-02-071,7401,7401,7261,73916,7001,739
2011-02-041,7171,7391,7171,73221,6001,732
2011-02-031,7101,7171,7061,7128,6001,712
2011-02-021,7111,7271,7111,71220,6001,712
2011-02-011,6991,7131,6981,70915,2001,709
2011-01-311,6981,7161,6841,70122,3001,701
2011-01-281,7171,7171,6981,69819,5001,698
2011-01-271,7001,7231,7001,71414,7001,714
2011-01-261,7201,7221,7071,71010,4001,710
2011-01-251,7071,7201,6981,71023,6001,710
2011-01-241,6991,7081,6931,70721,5001,707
2011-01-211,7231,7231,6971,69841,6001,698
2011-01-201,7241,7271,7181,72319,7001,723
2011-01-191,7211,7391,7211,72419,5001,724
2011-01-181,7161,7291,7151,72016,3001,720
2011-01-171,7221,7261,7081,72026,6001,720
2011-01-141,7141,7281,7141,72023,3001,720
2011-01-131,7251,7401,7141,71628,4001,716
2011-01-121,7441,7441,7191,72022,2001,720
2011-01-111,7241,7321,7101,71725,7001,717
2011-01-071,7401,7401,7161,71616,7001,716
2011-01-061,7241,7271,7191,72114,9001,721
2011-01-051,7411,7491,7251,72622,2001,726
2011-01-041,7311,7501,7301,74614,7001,746

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