1. HOME >
  2. 株価時系列 >
  3. 8160 >
  4. 2016年

8160 (株)木曽路 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3562,3692,3472,35920,6002,359
2016-12-292,3602,3622,3432,35628,0002,356
2016-12-282,3362,3652,3242,35123,5002,351
2016-12-272,3692,3692,3472,35227,7002,352
2016-12-262,3402,3782,3402,36935,1002,369
2016-12-222,3522,3642,3472,35820,9002,358
2016-12-212,3782,3782,3462,35234,4002,352
2016-12-202,3512,3692,3472,36736,7002,367
2016-12-192,3552,3702,3382,34842,0002,348
2016-12-162,3502,3562,3452,35544,0002,355
2016-12-152,3422,3502,3342,35036,6002,350
2016-12-142,3472,3502,3382,34335,3002,343
2016-12-132,3202,3482,3192,34643,4002,346
2016-12-122,3172,3172,2972,31732,7002,317
2016-12-092,3052,3142,2932,31256,3002,312
2016-12-082,2972,3182,2952,31841,1002,318
2016-12-072,2702,2872,2652,28428,1002,284
2016-12-062,2472,2712,2472,25827,2002,258
2016-12-052,2962,2962,2462,25235,4002,252
2016-12-022,2952,3162,2902,29634,6002,296
2016-12-012,2982,3232,2832,30237,0002,302
2016-11-302,2752,2872,2592,28324,8002,283
2016-11-292,2722,2922,2642,27130,9002,271
2016-11-282,2722,2882,2712,28629,6002,286
2016-11-252,2612,2742,2522,27238,3002,272
2016-11-242,2612,2672,2492,25519,1002,255
2016-11-222,2382,2572,2242,25443,2002,254
2016-11-212,2342,2412,2282,23528,1002,235
2016-11-182,2222,2302,2062,22738,6002,227
2016-11-172,2182,2202,1922,20635,4002,206
2016-11-162,2072,2202,1902,21836,7002,218
2016-11-152,1962,1992,1832,19025,0002,190
2016-11-142,2152,2152,1852,19131,2002,191
2016-11-112,2042,2192,1932,19837,0002,198
2016-11-102,2122,2312,1962,20954,0002,209
2016-11-092,2452,2512,1632,17669,3002,176
2016-11-082,2422,2472,2202,22122,4002,221
2016-11-072,2652,2772,2302,23230,6002,232
2016-11-042,2302,2482,2242,24040,8002,240
2016-11-022,2202,2442,2072,22752,5002,227
2016-11-012,2602,2602,2242,22866,8002,228
2016-10-312,3202,3362,2602,26281,5002,262
2016-10-282,3502,3502,3302,34939,2002,349
2016-10-272,3382,3512,3382,34316,7002,343
2016-10-262,3472,3582,3402,34832,0002,348
2016-10-252,3472,3602,3432,35627,3002,356
2016-10-242,3362,3532,3262,34729,3002,347
2016-10-212,3722,3722,3292,34127,9002,341
2016-10-202,3422,3732,3422,36435,1002,364
2016-10-192,3792,3862,3252,32845,3002,328
2016-10-172,3162,3262,3032,32529,0002,325
2016-10-132,3062,3262,3042,31942,0002,319
2016-10-122,3102,3252,3042,30534,3002,305
2016-10-112,3002,3452,2992,31767,5002,317
2016-10-072,2982,2992,2802,28918,8002,289
2016-10-062,2892,3082,2852,29353,7002,293
2016-10-052,2802,2922,2702,28741,0002,287
2016-10-042,2542,2812,2542,28137,5002,281
2016-10-032,2752,2852,2552,26038,9002,260
2016-09-302,2812,2862,2592,27465,1002,274
2016-09-292,2652,2852,2552,27542,0002,275
2016-09-282,2462,2702,2412,266180,4002,266
2016-09-272,2832,2972,2542,259219,3002,259
2016-09-262,2832,3002,2832,28491,9002,284
2016-09-232,2402,3082,2402,294105,4002,294
2016-09-212,2692,2852,2432,28456,5002,284
2016-09-202,2372,2792,2372,26948,2002,269
2016-09-162,2372,2392,2252,23731,2002,237
2016-09-152,2342,2422,2272,23723,6002,237
2016-09-142,2362,2442,2282,23017,1002,230
2016-09-132,2462,2482,2242,23635,7002,236
2016-09-122,2342,2452,2182,22233,6002,222
2016-09-092,2452,2502,2302,23937,9002,239
2016-09-082,2352,2502,2342,24729,4002,247
2016-09-072,2122,2242,2072,22331,3002,223
2016-09-062,2012,2272,2012,21436,9002,214
2016-09-052,1982,2052,1802,19553,2002,195
2016-09-022,1482,1822,1442,17791,0002,177
2016-09-012,1272,1592,1202,14685,1002,146
2016-08-312,1852,1852,1292,129120,9002,129
2016-08-302,1752,1872,1692,17862,5002,178
2016-08-292,1782,1902,1692,18169,7002,181
2016-08-262,2002,2002,1692,17145,3002,171
2016-08-252,1822,1912,1682,18226,3002,182
2016-08-242,1992,1992,1802,19126,3002,191
2016-08-232,1662,1942,1602,18334,2002,183
2016-08-222,1452,1652,1352,16233,1002,162
2016-08-192,1562,1652,1282,14041,1002,140
2016-08-182,1752,1842,1512,15231,4002,152
2016-08-172,2002,2082,1702,17753,5002,177
2016-08-162,2322,2322,2052,20531,1002,205
2016-08-152,2162,2382,2162,22915,3002,229
2016-08-122,2312,2322,2072,21636,9002,216
2016-08-102,2032,2252,2002,21722,9002,217
2016-08-092,2022,2242,2002,20429,2002,204
2016-08-082,2232,2362,1992,22334,9002,223
2016-08-052,2322,2442,2062,20730,6002,207
2016-08-042,2402,2532,2122,23231,2002,232
2016-08-032,2512,2682,2402,24226,3002,242
2016-08-022,3102,3102,2702,27227,6002,272
2016-08-012,3692,3692,3012,31531,1002,315
2016-07-292,3512,3702,3282,34617,9002,346
2016-07-282,3312,3512,3252,35126,3002,351
2016-07-272,3202,3392,3202,33320,1002,333
2016-07-262,3202,3402,3052,32016,0002,320
2016-07-252,3422,3522,3242,3348,7002,334
2016-07-222,3452,3612,3202,34219,7002,342
2016-07-212,3602,3802,3372,35225,4002,352
2016-07-202,3382,3592,3302,35925,1002,359
2016-07-192,3442,3442,3162,33730,3002,337
2016-07-152,3492,3492,3322,34425,5002,344
2016-07-142,3212,3592,3212,33233,5002,332
2016-07-132,3122,3302,3072,32036,2002,320
2016-07-122,2892,3152,2832,29136,7002,291
2016-07-112,2582,2852,2582,28327,7002,283
2016-07-082,2692,2832,2412,24122,1002,241
2016-07-072,2502,2702,2482,26220,1002,262
2016-07-062,2522,2552,2212,24627,1002,246
2016-07-052,2352,2522,2232,25220,7002,252
2016-07-042,2372,2462,2312,24213,3002,242
2016-07-012,2462,2702,2382,23923,4002,239
2016-06-302,2602,2672,2402,24524,0002,245
2016-06-292,2442,2572,2362,25120,2002,251
2016-06-282,2102,2682,1972,24429,5002,244
2016-06-272,1842,2172,1842,21031,2002,210
2016-06-242,2542,2602,1652,18444,6002,184
2016-06-232,2502,2542,2342,25114,1002,251
2016-06-222,2422,2592,2262,25920,5002,259
2016-06-212,2402,2432,2082,24326,2002,243
2016-06-202,2002,2172,1972,20812,8002,208
2016-06-172,2222,2392,1852,18538,4002,185
2016-06-162,2462,2462,2022,20223,7002,202
2016-06-152,2102,2522,2102,23722,2002,237
2016-06-142,2222,2312,2042,21624,1002,216
2016-06-132,2402,2402,2202,22034,2002,220
2016-06-102,2662,2662,2422,24544,0002,245
2016-06-092,2602,2642,2432,25815,6002,258
2016-06-082,2562,2642,2502,26414,5002,264
2016-06-072,2562,2632,2502,2619,5002,261
2016-06-062,2472,2612,2312,24831,2002,248
2016-06-032,2312,2602,2312,26020,6002,260
2016-06-022,2622,2622,2312,23123,8002,231
2016-06-012,2652,2902,2572,26713,8002,267
2016-05-312,2672,2712,2422,27035,7002,270
2016-05-302,2492,2762,2422,26711,5002,267
2016-05-272,2242,2502,2242,24812,3002,248
2016-05-262,2412,2432,2202,22428,8002,224
2016-05-252,2652,2652,2392,24212,8002,242
2016-05-242,2602,2602,2302,23819,8002,238
2016-05-232,2852,2852,2502,26420,4002,264
2016-05-202,2662,2732,2592,26935,3002,269
2016-05-192,2492,2842,2492,26670,3002,266
2016-05-182,2552,2602,2322,24514,7002,245
2016-05-172,2582,2602,2322,24931,3002,249
2016-05-162,2572,2612,2242,23022,4002,230
2016-05-132,2342,2532,2202,23834,1002,238
2016-05-122,2582,2582,2262,23426,8002,234
2016-05-112,2912,2922,2472,26745,4002,267
2016-05-102,2372,2652,2352,24644,4002,246
2016-05-092,2822,2902,2312,23828,1002,238
2016-05-062,2462,2862,2462,26341,7002,263
2016-05-022,2812,2812,2452,25138,1002,251
2016-04-282,3152,3452,2862,29775,7002,297
2016-04-272,3062,3202,3002,30844,0002,308
2016-04-262,3002,3152,2872,30654,5002,306
2016-04-252,2542,3142,2302,30385,2002,303
2016-04-222,2532,2752,2492,26338,4002,263
2016-04-212,2542,2782,2502,27550,7002,275
2016-04-202,2122,2442,2112,23434,9002,234
2016-04-192,2192,2232,1942,20820,5002,208
2016-04-182,1852,1952,1632,18331,8002,183
2016-04-152,1972,2112,1902,19828,3002,198
2016-04-142,1682,2292,1682,21952,2002,219
2016-04-132,1432,1552,1342,15218,7002,152
2016-04-122,1242,1472,1242,12522,4002,125
2016-04-112,1212,1312,1112,12422,5002,124
2016-04-082,1112,1462,1112,12939,8002,129
2016-04-072,1362,1502,1232,13426,4002,134
2016-04-062,1242,1432,1152,13127,9002,131
2016-04-052,1662,1672,1252,12838,3002,128
2016-04-042,1902,2082,1672,17938,0002,179
2016-04-012,1712,2112,1682,19387,2002,193
2016-03-312,2022,2152,1672,16750,8002,167
2016-03-302,2352,2442,2082,21346,5002,213
2016-03-292,2702,2742,2212,231120,6002,231
2016-03-282,2672,2952,2652,294112,5002,294
2016-03-252,2802,2922,2612,26769,6002,267
2016-03-242,2932,2952,2772,27757,1002,277
2016-03-232,2992,3162,2912,29462,7002,294
2016-03-222,2912,3132,2822,29863,7002,298
2016-03-182,2842,2862,2672,27754,6002,277
2016-03-172,2822,2982,2792,28839,5002,288
2016-03-162,2772,2812,2602,27027,3002,270
2016-03-152,2432,2832,2422,28041,8002,280
2016-03-142,2502,2602,2332,24240,4002,242
2016-03-112,2242,2452,2082,23853,8002,238
2016-03-102,2082,2402,2082,22230,6002,222
2016-03-092,2022,2282,2012,22535,3002,225
2016-03-082,2422,2422,2002,22255,3002,222
2016-03-072,2362,2512,2152,24833,6002,248
2016-03-042,2242,2362,2132,23427,4002,234
2016-03-032,2572,2572,2172,23735,8002,237
2016-03-022,2572,2732,2092,24365,9002,243
2016-03-012,2052,2312,2002,21039,7002,210
2016-02-292,2872,3092,1912,191126,4002,191
2016-02-262,2652,2782,2602,26969,7002,269
2016-02-252,2352,2642,2302,26089,9002,260
2016-02-242,1822,2462,1772,24071,5002,240
2016-02-232,2342,2402,1822,18238,4002,182
2016-02-222,1832,2352,1832,22957,0002,229
2016-02-192,1802,1992,1642,18833,9002,188
2016-02-182,1982,2262,1902,19265,8002,192
2016-02-172,1552,1862,1552,18632,5002,186
2016-02-162,1872,1882,1512,15934,4002,159
2016-02-152,1292,1892,1022,18754,7002,187
2016-02-122,0602,1032,0502,05072,9002,050
2016-02-102,1292,1512,0842,10856,5002,108
2016-02-092,1202,1622,1192,13550,3002,135
2016-02-082,1112,2092,1112,19466,6002,194
2016-02-052,1322,1552,1162,14230,1002,142
2016-02-042,1652,1652,1452,15530,3002,155
2016-02-032,1592,1702,1312,16540,8002,165
2016-02-022,2002,2062,1732,17953,1002,179
2016-02-012,1702,1972,1602,19360,8002,193
2016-01-292,1472,1572,1322,14324,4002,143
2016-01-282,1102,1482,1102,13827,7002,138
2016-01-272,1182,1262,0952,12214,7002,122
2016-01-262,0732,1142,0732,09418,2002,094
2016-01-252,1052,1142,0702,10021,0002,100
2016-01-222,0302,0612,0202,06037,5002,060
2016-01-212,0592,0602,0002,00157,5002,001
2016-01-202,0702,0922,0412,04134,1002,041
2016-01-192,0792,1142,0692,07522,3002,075
2016-01-182,0602,0952,0572,07919,9002,079
2016-01-152,0872,1322,0872,10937,8002,109
2016-01-142,0522,0772,0462,07546,0002,075
2016-01-132,0912,0932,0502,05822,5002,058
2016-01-122,0952,1012,0402,04755,5002,047
2016-01-082,1382,1452,1002,10052,3002,100
2016-01-072,1502,1632,1252,14634,6002,146
2016-01-062,1602,1672,1302,15225,1002,152
2016-01-052,1532,1922,1352,16048,5002,160
2016-01-042,1602,1742,1282,13029,0002,130

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