8160 (株)木曽路の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,144	2,161	2,133	2,160	25,300	2,160
2015-12-29	2,145	2,153	2,132	2,146	21,300	2,146
2015-12-28	2,136	2,141	2,125	2,134	10,900	2,134
2015-12-25	2,150	2,150	2,119	2,128	18,800	2,128
2015-12-24	2,150	2,156	2,119	2,127	25,300	2,127
2015-12-22	2,153	2,153	2,142	2,142	22,200	2,142
2015-12-21	2,157	2,168	2,123	2,140	41,900	2,140
2015-12-18	2,151	2,170	2,150	2,151	36,800	2,151
2015-12-17	2,145	2,159	2,134	2,150	42,300	2,150
2015-12-16	2,145	2,147	2,110	2,130	28,300	2,130
2015-12-15	2,141	2,150	2,127	2,134	38,100	2,134
2015-12-14	2,100	2,140	2,100	2,133	24,900	2,133
2015-12-11	2,142	2,143	2,119	2,140	67,900	2,140
2015-12-10	2,091	2,127	2,091	2,112	55,700	2,112
2015-12-09	2,100	2,115	2,089	2,090	28,000	2,090
2015-12-08	2,110	2,128	2,104	2,110	19,100	2,110
2015-12-07	2,115	2,138	2,115	2,120	30,400	2,120
2015-12-04	2,118	2,118	2,106	2,115	21,800	2,115
2015-12-03	2,103	2,128	2,103	2,123	36,800	2,123
2015-12-02	2,119	2,120	2,102	2,105	18,100	2,105
2015-12-01	2,104	2,113	2,089	2,110	23,100	2,110
2015-11-30	2,091	2,105	2,085	2,085	21,600	2,085
2015-11-27	2,102	2,110	2,098	2,098	10,600	2,098
2015-11-26	2,090	2,104	2,087	2,103	23,200	2,103
2015-11-25	2,104	2,104	2,082	2,082	24,400	2,082
2015-11-24	2,111	2,122	2,098	2,104	41,400	2,104
2015-11-20	2,103	2,114	2,100	2,111	24,100	2,111
2015-11-19	2,101	2,113	2,090	2,104	35,300	2,104
2015-11-18	2,100	2,109	2,093	2,095	25,700	2,095
2015-11-17	2,108	2,110	2,090	2,104	22,700	2,104
2015-11-16	2,095	2,106	2,082	2,097	27,900	2,097
2015-11-13	2,088	2,104	2,086	2,101	33,100	2,101
2015-11-12	2,098	2,106	2,080	2,095	32,000	2,095
2015-11-11	2,080	2,100	2,079	2,095	37,400	2,095
2015-11-10	2,037	2,079	2,037	2,079	28,100	2,079
2015-11-09	2,038	2,068	2,037	2,068	60,100	2,068
2015-11-06	2,036	2,050	2,032	2,038	30,400	2,038
2015-11-05	2,027	2,040	2,023	2,036	32,500	2,036
2015-11-04	2,010	2,034	2,010	2,025	51,700	2,025
2015-11-02	2,010	2,013	1,994	2,000	41,300	2,000
2015-10-30	2,003	2,015	2,002	2,003	27,300	2,003
2015-10-29	2,003	2,014	1,996	2,009	31,600	2,009
2015-10-28	2,000	2,011	1,999	2,008	16,300	2,008
2015-10-27	2,003	2,014	2,001	2,003	24,800	2,003
2015-10-26	2,018	2,018	2,000	2,007	17,300	2,007
2015-10-23	2,009	2,012	1,995	2,008	41,200	2,008
2015-10-22	1,999	2,010	1,995	1,996	25,900	1,996
2015-10-21	2,000	2,011	1,995	2,006	40,400	2,006
2015-10-20	2,000	2,006	1,994	1,998	16,300	1,998
2015-10-19	1,995	2,001	1,988	2,001	18,500	2,001
2015-10-16	2,016	2,016	1,985	1,985	35,000	1,985
2015-10-15	1,988	2,013	1,988	2,010	28,100	2,010
2015-10-14	1,995	2,009	1,985	1,985	28,700	1,985
2015-10-13	1,994	2,015	1,994	2,002	26,200	2,002
2015-10-09	2,013	2,013	1,982	1,992	43,000	1,992
2015-10-08	2,008	2,008	1,986	1,999	39,500	1,999
2015-10-07	2,009	2,024	1,985	2,016	33,000	2,016
2015-10-06	2,011	2,017	1,999	2,007	45,500	2,007
2015-10-05	1,982	2,010	1,982	2,003	35,600	2,003
2015-10-02	1,980	1,982	1,965	1,982	36,900	1,982
2015-10-01	1,980	1,986	1,962	1,978	53,900	1,978
2015-09-30	2,000	2,018	1,975	1,979	54,900	1,979
2015-09-29	1,994	2,008	1,985	1,988	66,300	1,988
2015-09-28	2,010	2,019	1,983	2,001	64,000	2,001
2015-09-25	2,030	2,058	2,008	2,058	86,700	2,058
2015-09-24	2,000	2,021	2,000	2,006	110,100	2,006
2015-09-18	2,020	2,025	2,006	2,013	91,500	2,013
2015-09-17	2,030	2,037	2,020	2,028	33,800	2,028
2015-09-16	2,039	2,039	2,021	2,027	32,600	2,027
2015-09-15	2,022	2,048	2,022	2,038	20,600	2,038
2015-09-14	2,031	2,049	2,022	2,022	24,300	2,022
2015-09-11	2,010	2,054	2,010	2,042	60,000	2,042
2015-09-10	2,021	2,043	2,007	2,036	30,500	2,036
2015-09-09	2,040	2,047	2,012	2,044	38,800	2,044
2015-09-08	2,051	2,058	2,003	2,013	21,900	2,013
2015-09-07	2,002	2,059	2,002	2,059	33,400	2,059
2015-09-04	2,050	2,050	2,000	2,022	44,000	2,022
2015-09-03	2,041	2,055	2,015	2,024	39,800	2,024
2015-09-02	2,001	2,060	2,001	2,031	55,000	2,031
2015-09-01	2,100	2,101	2,046	2,046	53,800	2,046
2015-08-31	2,119	2,120	2,088	2,120	54,300	2,120
2015-08-28	2,095	2,105	2,051	2,101	41,100	2,101
2015-08-27	2,099	2,101	2,032	2,049	63,300	2,049
2015-08-26	2,010	2,075	2,008	2,070	57,200	2,070
2015-08-25	2,000	2,060	1,957	2,001	95,700	2,001
2015-08-24	2,050	2,067	2,013	2,013	64,900	2,013
2015-08-21	2,088	2,088	2,071	2,074	50,500	2,074
2015-08-20	2,121	2,151	2,106	2,106	29,300	2,106
2015-08-19	2,155	2,161	2,115	2,125	29,700	2,125
2015-08-18	2,141	2,162	2,138	2,161	58,300	2,161
2015-08-17	2,114	2,136	2,114	2,136	21,800	2,136
2015-08-14	2,110	2,119	2,107	2,114	15,700	2,114
2015-08-13	2,120	2,122	2,102	2,122	29,200	2,122
2015-08-12	2,119	2,133	2,118	2,126	19,200	2,126
2015-08-11	2,135	2,135	2,121	2,129	17,200	2,129
2015-08-10	2,124	2,137	2,119	2,135	24,000	2,135
2015-08-07	2,122	2,131	2,112	2,124	27,300	2,124
2015-08-06	2,135	2,144	2,127	2,130	35,700	2,130
2015-08-05	2,135	2,146	2,131	2,138	54,200	2,138
2015-08-04	2,130	2,135	2,122	2,135	39,800	2,135
2015-08-03	2,108	2,135	2,099	2,114	24,700	2,114
2015-07-31	2,125	2,130	2,074	2,098	51,400	2,098
2015-07-30	2,120	2,139	2,117	2,128	38,900	2,128
2015-07-29	2,101	2,118	2,101	2,114	24,300	2,114
2015-07-28	2,090	2,110	2,062	2,100	44,400	2,100
2015-07-27	2,115	2,120	2,100	2,102	32,900	2,102
2015-07-24	2,098	2,120	2,098	2,115	22,000	2,115
2015-07-23	2,093	2,115	2,093	2,108	31,100	2,108
2015-07-22	2,097	2,103	2,090	2,093	21,200	2,093
2015-07-21	2,108	2,115	2,093	2,099	30,300	2,099
2015-07-17	2,085	2,108	2,085	2,092	45,600	2,092
2015-07-16	2,073	2,079	2,060	2,079	37,600	2,079
2015-07-15	2,044	2,074	2,044	2,066	71,600	2,066
2015-07-14	2,033	2,055	2,033	2,046	50,000	2,046
2015-07-13	2,014	2,028	2,012	2,027	29,100	2,027
2015-07-10	2,010	2,021	2,002	2,008	38,800	2,008
2015-07-09	2,001	2,017	2,000	2,014	69,400	2,014
2015-07-08	2,024	2,031	2,007	2,007	49,000	2,007
2015-07-07	2,021	2,033	2,011	2,026	42,800	2,026
2015-07-06	2,006	2,016	2,002	2,007	38,800	2,007
2015-07-03	2,015	2,025	2,006	2,006	42,400	2,006
2015-07-02	2,029	2,029	2,019	2,022	13,900	2,022
2015-07-01	2,025	2,028	2,013	2,015	16,100	2,015
2015-06-30	2,012	2,023	2,009	2,020	29,500	2,020
2015-06-29	2,014	2,024	2,001	2,012	39,900	2,012
2015-06-26	2,026	2,030	2,017	2,024	32,500	2,024
2015-06-25	2,029	2,034	2,025	2,025	21,100	2,025
2015-06-24	2,035	2,035	2,022	2,029	32,900	2,029
2015-06-23	2,018	2,033	2,015	2,032	45,600	2,032
2015-06-22	2,012	2,020	2,005	2,018	33,700	2,018
2015-06-19	2,009	2,013	2,001	2,007	29,900	2,007
2015-06-18	2,003	2,008	2,001	2,001	20,200	2,001
2015-06-17	2,007	2,015	2,002	2,003	26,500	2,003
2015-06-16	2,010	2,027	2,006	2,006	30,500	2,006
2015-06-15	2,012	2,015	2,003	2,010	18,000	2,010
2015-06-12	2,013	2,018	2,004	2,012	59,900	2,012
2015-06-11	2,009	2,019	2,006	2,013	21,900	2,013
2015-06-10	2,002	2,018	2,000	2,002	35,000	2,002
2015-06-09	2,010	2,016	2,002	2,003	33,400	2,003
2015-06-08	2,011	2,016	2,006	2,014	19,400	2,014
2015-06-05	2,006	2,017	2,006	2,011	29,300	2,011
2015-06-04	2,009	2,023	2,005	2,012	28,800	2,012
2015-06-03	2,005	2,024	2,004	2,017	30,800	2,017
2015-06-02	2,010	2,022	2,001	2,009	28,000	2,009
2015-06-01	2,013	2,025	2,004	2,011	31,000	2,011
2015-05-29	2,014	2,024	2,000	2,003	47,200	2,003
2015-05-28	2,024	2,024	2,010	2,011	19,100	2,011
2015-05-27	2,025	2,028	2,006	2,010	28,000	2,010
2015-05-26	2,023	2,025	2,015	2,017	14,800	2,017
2015-05-25	2,000	2,020	2,000	2,016	29,600	2,016
2015-05-22	2,004	2,013	2,001	2,006	20,200	2,006
2015-05-21	2,037	2,037	2,006	2,008	32,400	2,008
2015-05-20	2,012	2,018	2,000	2,017	40,700	2,017
2015-05-19	1,998	2,009	1,993	2,004	37,900	2,004
2015-05-18	1,998	1,999	1,986	1,992	27,200	1,992
2015-05-15	1,970	1,992	1,970	1,991	25,900	1,991
2015-05-14	1,974	1,978	1,965	1,971	30,500	1,971
2015-05-13	1,969	1,983	1,961	1,973	28,700	1,973
2015-05-12	1,983	1,983	1,959	1,970	45,900	1,970
2015-05-11	1,962	1,980	1,962	1,973	38,400	1,973
2015-05-08	1,960	1,968	1,957	1,963	44,700	1,963
2015-05-07	1,965	1,996	1,960	1,960	44,600	1,960
2015-05-01	1,978	1,981	1,961	1,968	68,600	1,968
2015-04-30	1,995	1,995	1,968	1,983	122,900	1,983
2015-04-28	2,016	2,017	2,004	2,004	28,400	2,004
2015-04-27	1,996	2,018	1,995	2,017	31,100	2,017
2015-04-24	2,000	2,012	1,998	1,999	42,300	1,999
2015-04-23	2,003	2,010	2,000	2,000	42,900	2,000
2015-04-22	2,018	2,018	2,000	2,002	53,000	2,002
2015-04-21	2,030	2,030	2,004	2,014	59,200	2,014
2015-04-20	2,015	2,023	2,010	2,023	29,900	2,023
2015-04-17	2,021	2,028	2,005	2,016	56,200	2,016
2015-04-16	2,030	2,035	2,017	2,031	32,800	2,031
2015-04-15	2,044	2,055	2,030	2,030	37,700	2,030
2015-04-14	2,041	2,050	2,039	2,041	32,100	2,041
2015-04-13	2,038	2,047	2,037	2,041	25,000	2,041
2015-04-10	2,049	2,049	2,036	2,037	42,400	2,037
2015-04-09	2,061	2,065	2,038	2,056	47,500	2,056
2015-04-08	2,050	2,069	2,042	2,059	51,900	2,059
2015-04-07	2,026	2,055	2,022	2,037	42,200	2,037
2015-04-06	2,029	2,037	2,021	2,023	21,500	2,023
2015-04-03	2,035	2,053	2,020	2,034	41,800	2,034
2015-04-02	2,013	2,048	2,012	2,035	57,100	2,035
2015-04-01	2,061	2,066	2,013	2,022	100,800	2,022
2015-03-31	2,100	2,104	2,070	2,079	66,300	2,079
2015-03-30	2,061	2,099	2,061	2,095	63,300	2,095
2015-03-27	2,069	2,103	2,058	2,083	160,000	2,083
2015-03-26	2,098	2,114	2,080	2,114	117,700	2,114
2015-03-25	2,107	2,107	2,085	2,098	113,800	2,098
2015-03-24	2,130	2,130	2,087	2,108	139,900	2,108
2015-03-23	2,127	2,134	2,122	2,134	67,300	2,134
2015-03-20	2,133	2,141	2,117	2,127	88,000	2,127
2015-03-19	2,164	2,164	2,138	2,138	68,700	2,138
2015-03-18	2,160	2,173	2,149	2,169	49,900	2,169
2015-03-17	2,168	2,180	2,157	2,157	59,600	2,157
2015-03-16	2,170	2,170	2,157	2,167	35,100	2,167
2015-03-13	2,172	2,174	2,162	2,165	66,400	2,165
2015-03-12	2,164	2,177	2,162	2,168	40,300	2,168
2015-03-11	2,137	2,164	2,137	2,157	34,100	2,157
2015-03-10	2,149	2,156	2,136	2,149	37,800	2,149
2015-03-09	2,142	2,148	2,135	2,145	32,000	2,145
2015-03-06	2,136	2,147	2,130	2,139	38,700	2,139
2015-03-05	2,132	2,141	2,127	2,133	25,300	2,133
2015-03-04	2,128	2,143	2,117	2,129	35,600	2,129
2015-03-03	2,128	2,148	2,122	2,127	41,400	2,127
2015-03-02	2,128	2,140	2,113	2,114	34,500	2,114
2015-02-27	2,148	2,155	2,121	2,127	72,600	2,127
2015-02-26	2,132	2,148	2,131	2,145	37,900	2,145
2015-02-25	2,145	2,145	2,125	2,132	40,600	2,132
2015-02-24	2,116	2,144	2,116	2,141	45,000	2,141
2015-02-23	2,139	2,139	2,107	2,130	48,300	2,130
2015-02-20	2,099	2,126	2,094	2,126	56,700	2,126
2015-02-19	2,090	2,099	2,085	2,094	35,400	2,094
2015-02-18	2,077	2,098	2,073	2,095	60,700	2,095
2015-02-17	2,040	2,077	2,035	2,077	46,000	2,077
2015-02-16	2,045	2,048	2,030	2,044	29,700	2,044
2015-02-13	2,047	2,049	2,026	2,038	37,500	2,038
2015-02-12	2,021	2,068	2,021	2,056	64,600	2,056
2015-02-10	2,020	2,020	2,015	2,017	20,700	2,017
2015-02-09	2,010	2,018	2,009	2,017	20,500	2,017
2015-02-06	2,006	2,015	2,006	2,008	22,700	2,008
2015-02-05	2,014	2,014	2,001	2,011	21,800	2,011
2015-02-04	2,010	2,012	2,000	2,008	24,600	2,008
2015-02-03	2,012	2,020	1,990	1,992	58,700	1,992
2015-02-02	2,004	2,025	2,000	2,011	53,100	2,011
2015-01-30	2,012	2,023	2,001	2,004	55,900	2,004
2015-01-29	2,015	2,020	2,007	2,012	27,200	2,012
2015-01-28	2,006	2,020	2,006	2,019	40,200	2,019
2015-01-27	2,015	2,015	2,006	2,014	23,400	2,014
2015-01-26	1,998	2,017	1,998	2,010	21,700	2,010
2015-01-23	2,007	2,007	1,993	2,002	17,000	2,002
2015-01-22	1,998	1,999	1,988	1,999	21,800	1,999
2015-01-21	2,000	2,006	1,991	1,994	32,200	1,994
2015-01-20	1,997	2,008	1,994	2,007	47,700	2,007
2015-01-19	1,999	1,999	1,985	1,993	21,200	1,993
2015-01-16	1,978	1,993	1,974	1,990	28,100	1,990
2015-01-15	1,976	1,998	1,976	1,998	34,600	1,998
2015-01-14	1,975	1,989	1,972	1,976	22,300	1,976
2015-01-13	1,974	1,985	1,970	1,979	35,300	1,979
2015-01-09	1,980	1,995	1,980	1,995	34,200	1,995
2015-01-08	1,973	1,995	1,971	1,984	23,400	1,984
2015-01-07	1,970	1,979	1,966	1,972	20,600	1,972
2015-01-06	1,981	1,999	1,965	1,974	48,800	1,974
2015-01-05	1,979	2,000	1,975	1,983	33,700	1,983

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 [2015年度]

8160 (株)木曽路の時系列データ [2015年度]