8160 (株)木曽路の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,786	2,790	2,778	2,782	10,900	2,782
2017-12-28	2,790	2,804	2,781	2,786	28,200	2,786
2017-12-27	2,768	2,804	2,768	2,804	40,400	2,804
2017-12-26	2,755	2,768	2,755	2,766	26,200	2,766
2017-12-25	2,744	2,755	2,744	2,752	27,400	2,752
2017-12-22	2,744	2,752	2,737	2,744	26,900	2,744
2017-12-21	2,728	2,746	2,717	2,738	35,700	2,738
2017-12-20	2,740	2,740	2,721	2,728	29,000	2,728
2017-12-19	2,767	2,770	2,741	2,741	26,500	2,741
2017-12-18	2,775	2,782	2,758	2,759	32,900	2,759
2017-12-15	2,750	2,776	2,741	2,767	43,600	2,767
2017-12-14	2,745	2,771	2,744	2,759	41,900	2,759
2017-12-13	2,745	2,749	2,729	2,739	39,500	2,739
2017-12-12	2,759	2,766	2,739	2,742	36,900	2,742
2017-12-11	2,744	2,759	2,740	2,756	29,600	2,756
2017-12-08	2,700	2,752	2,700	2,744	57,700	2,744
2017-12-07	2,745	2,777	2,721	2,737	59,700	2,737
2017-12-06	2,764	2,774	2,726	2,732	43,300	2,732
2017-12-05	2,741	2,767	2,726	2,767	36,300	2,767
2017-12-04	2,740	2,760	2,737	2,742	48,000	2,742
2017-12-01	2,728	2,738	2,708	2,719	34,600	2,719
2017-11-30	2,695	2,727	2,690	2,721	37,700	2,721
2017-11-29	2,716	2,716	2,690	2,696	22,600	2,696
2017-11-28	2,686	2,703	2,684	2,688	25,900	2,688
2017-11-27	2,717	2,717	2,686	2,698	29,700	2,698
2017-11-24	2,672	2,696	2,670	2,691	24,600	2,691
2017-11-22	2,710	2,710	2,667	2,672	38,500	2,672
2017-11-21	2,650	2,706	2,646	2,689	53,800	2,689
2017-11-20	2,650	2,666	2,635	2,664	46,600	2,664
2017-11-17	2,662	2,683	2,654	2,668	41,400	2,668
2017-11-16	2,648	2,664	2,636	2,652	40,600	2,652
2017-11-15	2,702	2,712	2,641	2,648	95,700	2,648
2017-11-13	2,727	2,734	2,717	2,720	25,200	2,720
2017-11-10	2,721	2,741	2,718	2,727	47,300	2,727
2017-11-09	2,764	2,784	2,737	2,760	59,000	2,760
2017-11-08	2,766	2,789	2,754	2,772	44,800	2,772
2017-11-07	2,770	2,787	2,761	2,787	40,300	2,787
2017-11-06	2,768	2,790	2,768	2,787	66,600	2,787
2017-11-02	2,739	2,768	2,720	2,768	58,000	2,768
2017-11-01	2,745	2,747	2,725	2,739	48,100	2,739
2017-10-31	2,730	2,736	2,707	2,734	40,800	2,734
2017-10-30	2,698	2,747	2,691	2,720	130,900	2,720
2017-10-27	2,676	2,703	2,676	2,688	50,700	2,688
2017-10-26	2,698	2,698	2,681	2,683	46,300	2,683
2017-10-25	2,726	2,732	2,694	2,703	58,400	2,703
2017-10-24	2,684	2,754	2,679	2,737	99,800	2,737
2017-10-23	2,670	2,678	2,651	2,673	59,700	2,673
2017-10-20	2,650	2,663	2,640	2,661	57,400	2,661
2017-10-19	2,688	2,688	2,664	2,669	71,100	2,669
2017-10-18	2,690	2,695	2,674	2,688	85,200	2,688
2017-10-17	2,714	2,717	2,691	2,695	60,300	2,695
2017-10-16	2,718	2,733	2,716	2,716	36,400	2,716
2017-10-13	2,710	2,725	2,708	2,718	49,500	2,718
2017-10-12	2,723	2,733	2,710	2,730	33,700	2,730
2017-10-11	2,711	2,716	2,704	2,708	34,400	2,708
2017-10-10	2,709	2,726	2,705	2,711	30,400	2,711
2017-10-06	2,744	2,744	2,709	2,713	35,800	2,713
2017-10-05	2,713	2,734	2,712	2,726	31,000	2,726
2017-10-04	2,739	2,745	2,712	2,713	42,200	2,713
2017-10-03	2,739	2,746	2,721	2,729	48,500	2,729
2017-10-02	2,744	2,745	2,722	2,727	46,800	2,727
2017-09-29	2,755	2,755	2,732	2,744	50,300	2,744
2017-09-28	2,742	2,756	2,720	2,735	59,300	2,735
2017-09-27	2,798	2,810	2,724	2,731	264,800	2,731
2017-09-26	2,812	2,890	2,811	2,830	207,500	2,830
2017-09-25	2,790	2,814	2,781	2,810	197,700	2,810
2017-09-22	2,765	2,782	2,750	2,770	129,700	2,770
2017-09-21	2,800	2,800	2,761	2,768	130,500	2,768
2017-09-20	2,802	2,803	2,789	2,795	114,300	2,795
2017-09-19	2,759	2,803	2,751	2,802	134,000	2,802
2017-09-15	2,757	2,768	2,728	2,759	181,700	2,759
2017-09-14	2,772	2,777	2,758	2,762	51,600	2,762
2017-09-13	2,747	2,769	2,747	2,757	42,600	2,757
2017-09-12	2,757	2,761	2,738	2,747	53,500	2,747
2017-09-11	2,789	2,800	2,746	2,749	43,100	2,749
2017-09-08	2,788	2,803	2,763	2,767	107,400	2,767
2017-09-07	2,798	2,814	2,794	2,802	106,200	2,802
2017-09-06	2,729	2,787	2,725	2,782	95,000	2,782
2017-09-05	2,752	2,762	2,701	2,702	87,600	2,702
2017-09-04	2,791	2,794	2,747	2,751	118,000	2,751
2017-09-01	2,787	2,799	2,781	2,789	49,300	2,789
2017-08-31	2,771	2,789	2,768	2,778	62,700	2,778
2017-08-30	2,750	2,787	2,739	2,777	134,000	2,777
2017-08-29	2,707	2,746	2,707	2,746	101,400	2,746
2017-08-28	2,723	2,735	2,690	2,723	135,800	2,723
2017-08-25	2,690	2,723	2,679	2,718	62,000	2,718
2017-08-24	2,681	2,693	2,676	2,690	34,500	2,690
2017-08-23	2,678	2,686	2,655	2,686	63,300	2,686
2017-08-22	2,672	2,692	2,662	2,669	48,500	2,669
2017-08-21	2,636	2,679	2,631	2,673	76,500	2,673
2017-08-18	2,650	2,661	2,635	2,640	65,200	2,640
2017-08-17	2,652	2,665	2,648	2,650	23,200	2,650
2017-08-16	2,678	2,678	2,647	2,652	52,800	2,652
2017-08-15	2,677	2,689	2,670	2,678	38,800	2,678
2017-08-14	2,711	2,716	2,667	2,667	63,800	2,667
2017-08-10	2,683	2,726	2,683	2,722	35,400	2,722
2017-08-09	2,721	2,733	2,679	2,693	61,600	2,693
2017-08-08	2,731	2,738	2,722	2,730	19,100	2,730
2017-08-07	2,715	2,734	2,713	2,725	38,600	2,725
2017-08-04	2,712	2,730	2,707	2,710	36,400	2,710
2017-08-03	2,738	2,754	2,723	2,738	34,500	2,738
2017-08-02	2,756	2,761	2,735	2,738	40,500	2,738
2017-08-01	2,731	2,746	2,725	2,746	41,100	2,746
2017-07-31	2,755	2,784	2,726	2,731	70,700	2,731
2017-07-28	2,706	2,791	2,700	2,726	62,900	2,726
2017-07-27	2,696	2,716	2,692	2,707	33,300	2,707
2017-07-26	2,696	2,707	2,690	2,701	21,600	2,701
2017-07-25	2,693	2,705	2,675	2,705	26,600	2,705
2017-07-24	2,683	2,693	2,667	2,693	28,300	2,693
2017-07-21	2,689	2,690	2,680	2,690	21,300	2,690
2017-07-20	2,693	2,700	2,675	2,696	37,900	2,696
2017-07-19	2,700	2,713	2,690	2,693	21,600	2,693
2017-07-18	2,720	2,720	2,682	2,705	37,000	2,705
2017-07-14	2,689	2,718	2,689	2,716	28,800	2,716
2017-07-13	2,678	2,689	2,666	2,685	15,800	2,685
2017-07-12	2,690	2,694	2,664	2,680	35,600	2,680
2017-07-11	2,677	2,700	2,667	2,700	29,000	2,700
2017-07-10	2,710	2,710	2,680	2,680	22,200	2,680
2017-07-07	2,684	2,698	2,677	2,680	43,200	2,680
2017-07-06	2,718	2,724	2,693	2,700	31,100	2,700
2017-07-05	2,710	2,726	2,691	2,723	36,500	2,723
2017-07-04	2,741	2,742	2,712	2,715	33,100	2,715
2017-07-03	2,743	2,760	2,735	2,740	38,400	2,740
2017-06-30	2,734	2,745	2,694	2,739	71,300	2,739
2017-06-29	2,749	2,760	2,728	2,731	28,500	2,731
2017-06-28	2,774	2,774	2,748	2,749	32,200	2,749
2017-06-27	2,774	2,781	2,758	2,775	33,100	2,775
2017-06-26	2,751	2,784	2,751	2,779	31,900	2,779
2017-06-23	2,751	2,774	2,739	2,767	25,100	2,767
2017-06-22	2,761	2,764	2,751	2,755	22,200	2,755
2017-06-21	2,740	2,772	2,730	2,764	68,100	2,764
2017-06-20	2,738	2,762	2,736	2,748	43,300	2,748
2017-06-19	2,720	2,746	2,720	2,739	50,400	2,739
2017-06-16	2,712	2,720	2,701	2,713	35,800	2,713
2017-06-15	2,729	2,738	2,707	2,717	34,100	2,717
2017-06-14	2,721	2,745	2,710	2,730	74,900	2,730
2017-06-13	2,720	2,732	2,718	2,721	45,400	2,721
2017-06-12	2,687	2,715	2,677	2,707	74,000	2,707
2017-06-09	2,689	2,700	2,675	2,695	62,000	2,695
2017-06-08	2,661	2,687	2,659	2,685	58,700	2,685
2017-06-07	2,636	2,666	2,625	2,661	50,100	2,661
2017-06-06	2,650	2,654	2,628	2,631	30,600	2,631
2017-06-05	2,607	2,653	2,587	2,649	52,200	2,649
2017-06-02	2,585	2,610	2,577	2,610	55,700	2,610
2017-06-01	2,558	2,584	2,553	2,581	35,800	2,581
2017-05-31	2,525	2,550	2,525	2,540	46,900	2,540
2017-05-30	2,535	2,551	2,513	2,524	44,400	2,524
2017-05-29	2,524	2,552	2,524	2,541	45,200	2,541
2017-05-26	2,581	2,585	2,523	2,527	64,700	2,527
2017-05-25	2,606	2,609	2,581	2,585	47,600	2,585
2017-05-24	2,624	2,624	2,605	2,610	20,100	2,610
2017-05-23	2,631	2,637	2,605	2,608	28,500	2,608
2017-05-22	2,646	2,646	2,600	2,624	36,800	2,624
2017-05-19	2,640	2,640	2,617	2,630	36,400	2,630
2017-05-18	2,608	2,640	2,608	2,628	25,300	2,628
2017-05-17	2,638	2,646	2,610	2,638	48,800	2,638
2017-05-16	2,650	2,662	2,626	2,638	39,600	2,638
2017-05-15	2,625	2,643	2,625	2,636	33,100	2,636
2017-05-12	2,639	2,645	2,625	2,641	39,900	2,641
2017-05-11	2,634	2,664	2,629	2,636	96,700	2,636
2017-05-10	2,650	2,672	2,628	2,634	60,000	2,634
2017-05-09	2,650	2,681	2,602	2,650	88,000	2,650
2017-05-08	2,620	2,658	2,619	2,652	65,500	2,652
2017-05-02	2,615	2,645	2,615	2,618	59,900	2,618
2017-05-01	2,602	2,617	2,602	2,610	27,500	2,610
2017-04-28	2,624	2,635	2,604	2,612	34,400	2,612
2017-04-27	2,602	2,637	2,602	2,624	61,900	2,624
2017-04-26	2,630	2,632	2,603	2,609	50,300	2,609
2017-04-25	2,621	2,637	2,621	2,625	38,600	2,625
2017-04-24	2,630	2,638	2,604	2,631	61,700	2,631
2017-04-21	2,608	2,614	2,587	2,600	37,100	2,600
2017-04-20	2,615	2,636	2,596	2,599	52,000	2,599
2017-04-19	2,567	2,616	2,567	2,611	63,100	2,611
2017-04-18	2,580	2,585	2,567	2,567	33,200	2,567
2017-04-17	2,545	2,574	2,545	2,568	35,300	2,568
2017-04-14	2,547	2,555	2,539	2,542	20,400	2,542
2017-04-13	2,540	2,578	2,540	2,567	39,500	2,567
2017-04-12	2,562	2,570	2,541	2,564	39,500	2,564
2017-04-11	2,554	2,576	2,550	2,562	46,900	2,562
2017-04-10	2,500	2,577	2,500	2,564	112,600	2,564
2017-04-07	2,470	2,545	2,458	2,474	79,400	2,474
2017-04-06	2,493	2,493	2,463	2,469	36,700	2,469
2017-04-05	2,485	2,502	2,480	2,492	29,900	2,492
2017-04-04	2,470	2,511	2,470	2,492	70,000	2,492
2017-04-03	2,458	2,487	2,451	2,471	57,900	2,471
2017-03-31	2,507	2,507	2,445	2,445	94,500	2,445
2017-03-30	2,566	2,566	2,505	2,507	76,500	2,507
2017-03-29	2,585	2,609	2,564	2,581	273,100	2,581
2017-03-28	2,594	2,664	2,589	2,642	235,800	2,642
2017-03-27	2,590	2,590	2,559	2,573	151,600	2,573
2017-03-24	2,580	2,605	2,571	2,594	104,000	2,594
2017-03-23	2,570	2,577	2,561	2,564	121,300	2,564
2017-03-22	2,585	2,596	2,570	2,570	177,400	2,570
2017-03-21	2,588	2,596	2,580	2,594	82,300	2,594
2017-03-17	2,567	2,580	2,558	2,580	84,100	2,580
2017-03-16	2,531	2,564	2,531	2,564	39,500	2,564
2017-03-15	2,530	2,544	2,528	2,536	51,300	2,536
2017-03-14	2,563	2,563	2,532	2,547	67,100	2,547
2017-03-13	2,550	2,570	2,550	2,561	35,900	2,561
2017-03-10	2,569	2,569	2,540	2,555	70,700	2,555
2017-03-09	2,524	2,542	2,524	2,536	52,400	2,536
2017-03-08	2,500	2,520	2,492	2,510	44,300	2,510
2017-03-07	2,487	2,510	2,472	2,499	46,100	2,499
2017-03-06	2,485	2,491	2,472	2,484	47,300	2,484
2017-03-03	2,538	2,550	2,460	2,484	91,900	2,484
2017-03-02	2,499	2,500	2,482	2,493	44,900	2,493
2017-03-01	2,462	2,489	2,462	2,487	28,000	2,487
2017-02-28	2,454	2,482	2,454	2,461	49,000	2,461
2017-02-27	2,465	2,465	2,436	2,454	41,500	2,454
2017-02-24	2,424	2,467	2,424	2,462	55,900	2,462
2017-02-23	2,399	2,442	2,399	2,426	68,900	2,426
2017-02-22	2,382	2,390	2,366	2,385	46,400	2,385
2017-02-21	2,365	2,379	2,360	2,377	25,800	2,377
2017-02-20	2,355	2,372	2,354	2,369	23,800	2,369
2017-02-17	2,358	2,370	2,354	2,354	29,600	2,354
2017-02-16	2,375	2,379	2,355	2,362	25,200	2,362
2017-02-15	2,388	2,388	2,375	2,375	35,600	2,375
2017-02-14	2,381	2,384	2,368	2,368	25,700	2,368
2017-02-13	2,378	2,380	2,364	2,380	35,400	2,380
2017-02-10	2,369	2,380	2,365	2,376	44,500	2,376
2017-02-09	2,359	2,367	2,342	2,363	20,900	2,363
2017-02-08	2,356	2,364	2,330	2,359	51,200	2,359
2017-02-07	2,362	2,363	2,351	2,355	20,300	2,355
2017-02-06	2,372	2,373	2,360	2,365	12,700	2,365
2017-02-03	2,358	2,375	2,352	2,365	30,000	2,365
2017-02-02	2,375	2,376	2,355	2,357	25,600	2,357
2017-02-01	2,353	2,378	2,350	2,374	37,800	2,374
2017-01-31	2,361	2,365	2,340	2,354	35,100	2,354
2017-01-30	2,351	2,370	2,345	2,361	22,500	2,361
2017-01-27	2,374	2,375	2,351	2,351	21,700	2,351
2017-01-26	2,350	2,371	2,328	2,365	37,800	2,365
2017-01-25	2,343	2,345	2,339	2,341	15,700	2,341
2017-01-24	2,320	2,331	2,318	2,327	22,100	2,327
2017-01-23	2,340	2,348	2,318	2,323	22,700	2,323
2017-01-20	2,338	2,357	2,338	2,351	19,000	2,351
2017-01-19	2,334	2,348	2,325	2,347	23,500	2,347
2017-01-18	2,330	2,330	2,308	2,316	16,100	2,316
2017-01-17	2,325	2,325	2,307	2,322	24,900	2,322
2017-01-16	2,333	2,366	2,328	2,331	38,500	2,331
2017-01-13	2,322	2,345	2,322	2,333	25,000	2,333
2017-01-12	2,339	2,339	2,317	2,331	27,300	2,331
2017-01-11	2,322	2,343	2,320	2,340	23,700	2,340
2017-01-10	2,345	2,346	2,315	2,329	54,500	2,329
2017-01-06	2,350	2,350	2,318	2,342	38,300	2,342
2017-01-05	2,364	2,377	2,355	2,373	29,900	2,373
2017-01-04	2,363	2,388	2,357	2,374	36,000	2,374

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05月
日	月	火	水	木	金	土
« 04月30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	31

8160 (株)木曽路 の時系列データ [2017年度]

8160 (株)木曽路の時系列データ [2017年度]