1. HOME >
  2. 株価時系列 >
  3. 8160 >
  4. 2012年

8160 (株)木曽路 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6961,6981,6861,68714,1001,687
2012-12-271,6971,7001,6851,69218,6001,692
2012-12-261,6941,7011,6811,69515,2001,695
2012-12-251,7001,7081,6841,69418,7001,694
2012-12-211,7171,7171,6911,69526,4001,695
2012-12-201,6981,7101,6911,70538,0001,705
2012-12-191,6921,6991,6811,69718,5001,697
2012-12-181,6821,6931,6811,68813,9001,688
2012-12-171,6911,6911,6821,68416,1001,684
2012-12-141,7001,7001,6501,66955,9001,669
2012-12-131,6781,6791,6611,66215,5001,662
2012-12-121,6501,6771,6501,65823,5001,658
2012-12-111,6441,6551,6441,64910,8001,649
2012-12-101,6681,6681,6431,6518,8001,651
2012-12-071,6611,6611,6481,64811,1001,648
2012-12-061,6601,6601,6561,66020,8001,660
2012-12-051,6401,6581,6381,65513,8001,655
2012-12-041,6521,6561,6441,65318,0001,653
2012-12-031,6591,6591,6451,6557,9001,655
2012-11-301,6591,6661,6451,65914,6001,659
2012-11-291,6701,6741,6541,65718,7001,657
2012-11-281,6791,6791,6621,67212,2001,672
2012-11-271,6601,6751,6521,67525,0001,675
2012-11-261,6601,6621,6551,66019,6001,660
2012-11-221,6501,6601,6401,64418,4001,644
2012-11-211,6701,6701,6301,63827,6001,638
2012-11-201,6501,6631,6401,66322,9001,663
2012-11-191,6271,6551,6261,64619,7001,646
2012-11-161,6161,6211,6001,61911,8001,619
2012-11-151,6061,6181,6001,61615,9001,616
2012-11-141,6021,6081,6011,6067,7001,606
2012-11-131,5921,6041,5921,59714,5001,597
2012-11-121,6081,6091,5951,59517,4001,595
2012-11-091,6121,6151,6051,60813,7001,608
2012-11-081,6141,6231,6131,6208,2001,620
2012-11-071,6371,6371,6081,61412,9001,614
2012-11-061,6211,6231,6101,61718,1001,617
2012-11-051,6341,6341,6181,6239,8001,623
2012-11-021,6351,6391,6231,62925,9001,629
2012-11-011,6381,6391,6251,63317,0001,633
2012-10-311,6491,6491,6371,63719,5001,637
2012-10-301,6461,6621,6341,63952,8001,639
2012-10-291,6331,6481,6261,63327,0001,633
2012-10-261,6591,6601,6431,64723,7001,647
2012-10-251,6431,6591,6431,65717,3001,657
2012-10-241,6451,6601,6381,64637,3001,646
2012-10-231,6601,6621,6441,65522,5001,655
2012-10-221,6511,6531,6411,65120,2001,651
2012-10-191,6301,6491,6291,64928,2001,649
2012-10-181,6221,6291,6141,62918,7001,629
2012-10-171,6231,6241,6101,61718,5001,617
2012-10-161,6121,6221,6061,61317,1001,613
2012-10-151,6151,6211,6021,61915,3001,619
2012-10-121,6001,6211,5971,62028,6001,620
2012-10-111,6001,6041,5951,59725,4001,597
2012-10-101,6101,6101,5831,60027,5001,600
2012-10-091,6191,6251,5981,60934,3001,609
2012-10-051,6201,6301,6141,62821,9001,628
2012-10-041,6181,6201,6101,61526,0001,615
2012-10-031,6151,6301,6071,60738,8001,607
2012-10-021,6301,6331,6181,62330,1001,623
2012-10-011,6301,6451,6261,62933,5001,629
2012-09-281,6501,6521,6271,64947,6001,649
2012-09-271,6391,6541,6371,64731,6001,647
2012-09-261,6421,6551,6371,649164,1001,649
2012-09-251,6951,6951,6681,672274,0001,672
2012-09-241,6901,6961,6861,69639,2001,696
2012-09-211,6981,6991,6911,69240,1001,692
2012-09-201,6991,7001,6951,69731,9001,697
2012-09-191,6901,7001,6901,69926,9001,699
2012-09-181,7031,7041,6941,69842,5001,698
2012-09-141,6811,6961,6811,69641,6001,696
2012-09-131,6801,6811,6681,68025,5001,680
2012-09-121,6581,6721,6571,67021,6001,670
2012-09-111,6501,6571,6471,65711,4001,657
2012-09-101,6371,6531,6371,65115,1001,651
2012-09-071,6501,6541,6361,63721,3001,637
2012-09-061,6401,6431,6311,63773,8001,637
2012-09-051,6481,6481,6401,64480,9001,644
2012-09-041,6601,6601,6451,64821,1001,648
2012-09-031,6571,6681,6571,66013,6001,660
2012-08-311,6511,6641,6511,65311,3001,653
2012-08-301,6661,6671,6551,66110,1001,661
2012-08-291,6641,6711,6551,67113,2001,671
2012-08-281,6731,6731,6501,65516,2001,655
2012-08-271,6731,6751,6551,66213,2001,662
2012-08-241,6691,6701,6521,66510,1001,665
2012-08-231,6631,6691,6531,66912,1001,669
2012-08-221,6751,6761,6681,67011,8001,670
2012-08-211,6651,6731,6651,67026,6001,670
2012-08-201,6541,6681,6541,66019,2001,660
2012-08-171,6441,6551,6341,65118,1001,651
2012-08-161,6311,6421,6281,64217,7001,642
2012-08-151,6321,6321,6211,63112,5001,631
2012-08-141,6101,6301,6101,62815,9001,628
2012-08-131,6131,6191,6091,6156,9001,615
2012-08-101,6161,6221,6121,62211,0001,622
2012-08-091,6151,6161,6021,61611,1001,616
2012-08-081,6101,6151,6041,61513,0001,615
2012-08-071,5931,6101,5931,6058,3001,605
2012-08-061,5821,6011,5821,5987,1001,598
2012-08-031,5891,5891,5801,58113,1001,581
2012-08-021,5941,6041,5811,59510,2001,595
2012-08-011,5901,5941,5811,5848,3001,584
2012-07-311,6141,6141,5941,5947,9001,594
2012-07-301,5901,6141,5861,61414,6001,614
2012-07-271,6071,6141,5891,60016,3001,600
2012-07-261,5771,6071,5761,60712,1001,607
2012-07-251,5801,5881,5721,57614,5001,576
2012-07-241,5891,5911,5801,58114,9001,581
2012-07-231,5951,6001,5881,58923,5001,589
2012-07-201,6071,6071,5901,59914,4001,599
2012-07-191,5971,6101,5961,60113,8001,601
2012-07-181,6051,6101,5871,5879,9001,587
2012-07-171,6061,6151,5951,59514,1001,595
2012-07-131,6021,6191,6021,60615,3001,606
2012-07-121,6141,6151,6001,6158,0001,615
2012-07-111,6051,6161,6051,6105,5001,610
2012-07-101,6101,6291,5881,61814,8001,618
2012-07-091,6001,6211,6001,61310,8001,613
2012-07-061,6251,6271,6001,60127,6001,601
2012-07-051,6181,6241,6161,62414,4001,624
2012-07-041,6201,6201,6131,62014,1001,620
2012-07-031,6031,6181,6031,61415,5001,614
2012-07-021,6061,6071,6001,60010,7001,600
2012-06-291,6081,6101,5901,60526,8001,605
2012-06-281,6001,6071,5981,60718,3001,607
2012-06-271,5891,6001,5721,60011,6001,600
2012-06-261,5801,6091,5801,58420,8001,584
2012-06-251,6001,6011,5891,58913,5001,589
2012-06-221,5911,5981,5821,5919,4001,591
2012-06-211,5981,6101,5941,59521,3001,595
2012-06-201,5641,5971,5641,59714,2001,597
2012-06-191,5681,5801,5611,5618,6001,561
2012-06-181,5891,5891,5651,56812,1001,568
2012-06-151,5631,5891,5631,57720,1001,577
2012-06-141,5461,5651,5461,56411,4001,564
2012-06-131,5521,5621,5511,55812,3001,558
2012-06-121,5471,5641,5371,56218,3001,562
2012-06-111,5551,5701,5471,54810,0001,548
2012-06-081,5671,5671,5311,54341,4001,543
2012-06-071,5481,5681,5421,56817,3001,568
2012-06-061,5401,5451,5291,54317,9001,543
2012-06-051,5471,5471,5281,53910,8001,539
2012-06-041,5261,5421,5241,54119,3001,541
2012-06-011,5301,5501,5261,53713,2001,537
2012-05-311,5301,5531,5271,54820,3001,548
2012-05-301,5391,5601,5301,54015,7001,540
2012-05-291,5341,5401,5301,5398,8001,539
2012-05-281,5371,5441,5311,5329,5001,532
2012-05-251,5411,5421,5271,5388,0001,538
2012-05-241,5311,5491,5311,5429,9001,542
2012-05-231,5271,5491,5191,53823,3001,538
2012-05-221,5351,5501,5251,5257,3001,525
2012-05-211,5231,5411,5201,53222,7001,532
2012-05-181,5151,5201,5011,51136,2001,511
2012-05-171,5181,5331,5151,52610,7001,526
2012-05-161,5311,5341,5091,52319,7001,523
2012-05-151,5121,5471,4981,52922,0001,529
2012-05-141,5401,5411,5151,51814,5001,518
2012-05-111,5491,5681,5431,54318,8001,543
2012-05-101,5501,5661,5501,55413,0001,554
2012-05-091,5601,5741,5551,55615,7001,556
2012-05-081,5761,5881,5601,56917,4001,569
2012-05-071,5751,5841,5651,57512,1001,575
2012-05-021,5701,6001,5641,59820,0001,598
2012-05-011,5881,5881,5721,57212,4001,572
2012-04-271,5781,5941,5731,57316,9001,573
2012-04-261,5721,5881,5711,57812,2001,578
2012-04-251,5871,5871,5761,5796,8001,579
2012-04-241,5551,5801,5551,57315,0001,573
2012-04-231,5971,6051,5811,58529,8001,585
2012-04-201,5641,5901,5611,58524,7001,585
2012-04-191,5821,5821,5641,5659,4001,565
2012-04-181,5591,5971,5531,58423,4001,584
2012-04-171,5431,5541,5371,5528,3001,552
2012-04-161,5571,5571,5421,54311,1001,543
2012-04-131,5371,5581,5371,55612,6001,556
2012-04-121,5351,5441,5251,53914,6001,539
2012-04-111,5411,5411,5311,53715,9001,537
2012-04-101,5421,5551,5361,55113,9001,551
2012-04-091,5321,5501,5271,54413,9001,544
2012-04-061,5491,5501,5351,54623,9001,546
2012-04-051,5521,5601,5501,55319,8001,553
2012-04-041,5801,5801,5571,56522,6001,565
2012-04-031,5771,5931,5571,58331,9001,583
2012-04-021,6091,6091,5821,58326,5001,583
2012-03-301,6141,6141,6051,60618,8001,606
2012-03-291,5971,6101,5961,60823,9001,608
2012-03-281,6181,6181,5831,601107,8001,601
2012-03-271,6341,6451,6331,645176,2001,645
2012-03-261,6331,6381,6301,63052,5001,630
2012-03-231,6301,6351,6261,63340,2001,633
2012-03-221,6221,6351,6221,63027,5001,630
2012-03-211,6261,6281,6201,62253,1001,622
2012-03-191,6071,6221,6051,61839,3001,618
2012-03-161,6051,6101,6041,60735,5001,607
2012-03-151,5971,6081,5961,60243,3001,602
2012-03-141,5951,6041,5951,59628,8001,596
2012-03-131,6001,6011,5901,59122,7001,591
2012-03-121,5961,6001,5951,59619,3001,596
2012-03-091,5941,6051,5941,59552,3001,595
2012-03-081,5981,6051,5911,59530,0001,595
2012-03-071,5701,5901,5701,58920,5001,589
2012-03-061,5731,5861,5711,57919,6001,579
2012-03-051,5721,5831,5701,57119,0001,571
2012-03-021,5611,5801,5611,57221,0001,572
2012-03-011,5791,5791,5551,55820,2001,558
2012-02-291,5891,5981,5701,57036,9001,570
2012-02-281,5561,5901,5471,58736,3001,587
2012-02-271,5491,5561,5431,55618,3001,556
2012-02-241,5491,5491,5431,54716,0001,547
2012-02-231,5321,5441,5321,53921,5001,539
2012-02-221,5211,5351,5211,53220,4001,532
2012-02-211,5221,5261,5201,52125,5001,521
2012-02-201,5201,5291,5201,52924,9001,529
2012-02-171,5231,5261,5181,52117,1001,521
2012-02-161,5231,5261,5171,51718,0001,517
2012-02-151,5121,5301,5121,52828,7001,528
2012-02-141,5151,5201,5061,52012,7001,520
2012-02-131,5071,5181,5031,51616,7001,516
2012-02-101,5151,5151,5051,50816,8001,508
2012-02-091,5181,5201,5061,51315,8001,513
2012-02-081,5101,5141,5051,51419,2001,514
2012-02-071,5061,5081,5001,50813,3001,508
2012-02-061,4941,5091,4941,50624,0001,506
2012-02-031,4941,4991,4901,49212,1001,492
2012-02-021,4891,4991,4891,49415,9001,494
2012-02-011,4901,4941,4761,48420,8001,484
2012-01-311,4751,4851,4701,48321,0001,483
2012-01-301,4701,4801,4641,46632,3001,466
2012-01-271,4641,4701,4601,46711,1001,467
2012-01-261,4671,4691,4531,45815,2001,458
2012-01-251,4591,4701,4591,46912,7001,469
2012-01-241,4641,4641,4521,4576,8001,457
2012-01-231,4611,4681,4601,46016,3001,460
2012-01-201,4401,4621,4401,46221,0001,462
2012-01-191,4321,4491,4321,43711,5001,437
2012-01-181,4541,4541,4321,43220,2001,432
2012-01-171,4351,4471,4341,44410,9001,444
2012-01-161,4421,4421,4311,43815,7001,438
2012-01-131,4331,4501,4331,44818,7001,448
2012-01-121,4481,4481,4361,4369,5001,436
2012-01-111,4501,4601,4371,4489,7001,448
2012-01-101,4501,4661,4471,44919,0001,449
2012-01-061,4261,4481,4261,44119,3001,441
2012-01-051,4531,4531,4401,44812,0001,448
2012-01-041,4371,4591,4371,45219,1001,452

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