8160 (株)木曽路の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,481	2,483	2,444	2,481	27,700	2,481
2018-12-27	2,435	2,479	2,405	2,479	51,700	2,479
2018-12-26	2,302	2,370	2,302	2,346	49,900	2,346
2018-12-25	2,300	2,309	2,230	2,260	81,100	2,260
2018-12-21	2,408	2,420	2,357	2,371	89,600	2,371
2018-12-20	2,527	2,527	2,433	2,455	88,100	2,455
2018-12-19	2,566	2,569	2,526	2,530	40,500	2,530
2018-12-18	2,580	2,587	2,557	2,566	36,700	2,566
2018-12-17	2,625	2,625	2,585	2,605	26,600	2,605
2018-12-14	2,621	2,626	2,608	2,619	60,400	2,619
2018-12-13	2,592	2,607	2,574	2,605	39,900	2,605
2018-12-12	2,570	2,583	2,559	2,571	29,500	2,571
2018-12-11	2,569	2,570	2,545	2,555	28,100	2,555
2018-12-10	2,550	2,562	2,536	2,558	24,100	2,558
2018-12-07	2,550	2,585	2,541	2,581	39,100	2,581
2018-12-06	2,562	2,562	2,526	2,548	43,700	2,548
2018-12-05	2,555	2,582	2,534	2,558	59,300	2,558
2018-12-04	2,607	2,636	2,576	2,576	48,700	2,576
2018-12-03	2,619	2,621	2,593	2,621	40,300	2,621
2018-11-30	2,592	2,618	2,582	2,618	46,000	2,618
2018-11-29	2,610	2,615	2,574	2,584	46,600	2,584
2018-11-28	2,590	2,610	2,582	2,594	37,100	2,594
2018-11-27	2,591	2,600	2,582	2,585	17,200	2,585
2018-11-26	2,572	2,582	2,563	2,575	13,500	2,575
2018-11-22	2,583	2,600	2,564	2,591	21,300	2,591
2018-11-21	2,562	2,579	2,555	2,571	24,600	2,571
2018-11-20	2,574	2,590	2,566	2,584	23,600	2,584
2018-11-19	2,571	2,580	2,563	2,574	17,500	2,574
2018-11-16	2,583	2,593	2,568	2,582	20,600	2,582
2018-11-15	2,567	2,585	2,555	2,577	27,100	2,577
2018-11-14	2,567	2,604	2,561	2,565	28,000	2,565
2018-11-13	2,597	2,606	2,564	2,586	33,100	2,586
2018-11-12	2,608	2,636	2,608	2,622	17,800	2,622
2018-11-09	2,623	2,637	2,607	2,622	29,700	2,622
2018-11-08	2,586	2,619	2,585	2,616	31,600	2,616
2018-11-07	2,554	2,603	2,552	2,577	48,000	2,577
2018-11-06	2,536	2,558	2,536	2,554	30,200	2,554
2018-11-05	2,546	2,546	2,521	2,528	66,800	2,528
2018-11-02	2,563	2,563	2,536	2,562	57,400	2,562
2018-11-01	2,590	2,590	2,551	2,556	37,400	2,556
2018-10-31	2,572	2,606	2,563	2,597	35,500	2,597
2018-10-30	2,538	2,568	2,534	2,556	82,500	2,556
2018-10-29	2,635	2,637	2,548	2,552	105,900	2,552
2018-10-26	2,652	2,679	2,629	2,647	51,400	2,647
2018-10-25	2,680	2,704	2,658	2,663	39,100	2,663
2018-10-24	2,692	2,730	2,685	2,723	29,500	2,723
2018-10-23	2,721	2,743	2,689	2,691	50,700	2,691
2018-10-22	2,722	2,776	2,722	2,761	58,400	2,761
2018-10-19	2,672	2,760	2,672	2,756	55,300	2,756
2018-10-18	2,695	2,718	2,690	2,711	33,200	2,711
2018-10-17	2,645	2,699	2,642	2,696	35,900	2,696
2018-10-16	2,637	2,653	2,617	2,628	40,400	2,628
2018-10-15	2,680	2,688	2,648	2,652	51,000	2,652
2018-10-12	2,700	2,722	2,684	2,686	49,100	2,686
2018-10-11	2,692	2,739	2,692	2,718	89,800	2,718
2018-10-10	2,740	2,800	2,740	2,759	96,100	2,759
2018-10-09	2,755	2,782	2,738	2,751	67,900	2,751
2018-10-05	2,729	2,772	2,726	2,752	96,600	2,752
2018-10-04	2,699	2,737	2,686	2,729	98,800	2,729
2018-10-03	2,686	2,705	2,676	2,691	50,000	2,691
2018-10-02	2,696	2,718	2,688	2,696	46,900	2,696
2018-10-01	2,652	2,697	2,649	2,690	54,900	2,690
2018-09-28	2,671	2,679	2,636	2,670	62,200	2,670
2018-09-27	2,718	2,724	2,654	2,654	79,700	2,654
2018-09-26	2,711	2,724	2,678	2,715	277,400	2,715
2018-09-25	2,751	2,761	2,711	2,731	311,400	2,731
2018-09-21	2,749	2,759	2,735	2,745	237,500	2,745
2018-09-20	2,741	2,746	2,721	2,744	98,100	2,744
2018-09-19	2,730	2,741	2,707	2,741	99,000	2,741
2018-09-18	2,687	2,697	2,669	2,693	115,100	2,693
2018-09-14	2,676	2,693	2,660	2,668	236,600	2,668
2018-09-13	2,660	2,693	2,646	2,659	87,500	2,659
2018-09-12	2,672	2,672	2,637	2,649	102,400	2,649
2018-09-11	2,667	2,667	2,649	2,665	82,200	2,665
2018-09-10	2,650	2,663	2,643	2,643	120,200	2,643
2018-09-07	2,634	2,647	2,622	2,643	106,900	2,643
2018-09-06	2,652	2,652	2,635	2,635	107,300	2,635
2018-09-05	2,647	2,656	2,625	2,649	140,000	2,649
2018-09-04	2,624	2,656	2,613	2,641	150,100	2,641
2018-09-03	2,621	2,625	2,601	2,614	119,500	2,614
2018-08-31	2,609	2,624	2,603	2,609	55,000	2,609
2018-08-30	2,651	2,654	2,600	2,605	188,900	2,605
2018-08-29	2,630	2,652	2,613	2,645	71,100	2,645
2018-08-28	2,648	2,648	2,617	2,619	65,000	2,619
2018-08-27	2,634	2,643	2,624	2,629	74,100	2,629
2018-08-24	2,594	2,633	2,589	2,628	26,500	2,628
2018-08-23	2,573	2,601	2,572	2,593	34,800	2,593
2018-08-22	2,582	2,585	2,568	2,578	34,800	2,578
2018-08-21	2,601	2,601	2,566	2,581	57,700	2,581
2018-08-20	2,613	2,617	2,594	2,617	43,600	2,617
2018-08-17	2,609	2,619	2,604	2,617	27,200	2,617
2018-08-16	2,635	2,635	2,594	2,609	64,900	2,609
2018-08-15	2,663	2,672	2,643	2,647	34,200	2,647
2018-08-14	2,641	2,670	2,641	2,670	24,500	2,670
2018-08-13	2,666	2,672	2,634	2,638	51,500	2,638
2018-08-10	2,688	2,697	2,662	2,666	47,500	2,666
2018-08-09	2,708	2,709	2,677	2,679	52,000	2,679
2018-08-08	2,696	2,726	2,696	2,708	34,300	2,708
2018-08-07	2,700	2,717	2,679	2,711	29,700	2,711
2018-08-06	2,701	2,714	2,691	2,694	27,700	2,694
2018-08-03	2,726	2,726	2,703	2,705	25,200	2,705
2018-08-02	2,743	2,759	2,709	2,710	41,700	2,710
2018-08-01	2,747	2,747	2,704	2,730	41,000	2,730
2018-07-31	2,686	2,712	2,673	2,703	51,900	2,703
2018-07-30	2,735	2,745	2,667	2,679	81,600	2,679
2018-07-27	2,736	2,742	2,726	2,733	33,800	2,733
2018-07-26	2,770	2,790	2,728	2,736	67,200	2,736
2018-07-25	2,763	2,765	2,738	2,756	30,100	2,756
2018-07-24	2,745	2,766	2,739	2,748	22,500	2,748
2018-07-23	2,743	2,758	2,738	2,742	18,200	2,742
2018-07-20	2,745	2,756	2,735	2,751	27,800	2,751
2018-07-19	2,743	2,754	2,727	2,729	27,300	2,729
2018-07-18	2,739	2,777	2,739	2,750	33,900	2,750
2018-07-17	2,707	2,764	2,705	2,733	50,900	2,733
2018-07-13	2,692	2,724	2,679	2,707	31,600	2,707
2018-07-12	2,678	2,711	2,661	2,661	41,100	2,661
2018-07-11	2,672	2,698	2,669	2,678	38,500	2,678
2018-07-10	2,715	2,727	2,682	2,682	68,500	2,682
2018-07-09	2,753	2,753	2,720	2,723	35,700	2,723
2018-07-06	2,779	2,788	2,741	2,756	37,200	2,756
2018-07-05	2,835	2,835	2,766	2,778	31,000	2,778
2018-07-04	2,755	2,815	2,752	2,807	36,100	2,807
2018-07-03	2,759	2,780	2,756	2,773	48,300	2,773
2018-07-02	2,811	2,811	2,739	2,746	57,300	2,746
2018-06-29	2,796	2,821	2,787	2,810	26,000	2,810
2018-06-28	2,811	2,816	2,790	2,816	33,100	2,816
2018-06-27	2,792	2,838	2,789	2,822	21,700	2,822
2018-06-26	2,790	2,794	2,770	2,790	27,800	2,790
2018-06-25	2,853	2,853	2,794	2,805	32,800	2,805
2018-06-22	2,810	2,853	2,810	2,842	18,800	2,842
2018-06-21	2,827	2,843	2,807	2,830	35,400	2,830
2018-06-20	2,826	2,848	2,810	2,826	39,900	2,826
2018-06-19	2,846	2,848	2,815	2,826	28,500	2,826
2018-06-18	2,879	2,881	2,847	2,852	27,700	2,852
2018-06-15	2,896	2,905	2,869	2,872	37,200	2,872
2018-06-14	2,890	2,899	2,880	2,889	17,000	2,889
2018-06-13	2,880	2,905	2,880	2,891	30,200	2,891
2018-06-12	2,863	2,887	2,863	2,870	30,600	2,870
2018-06-11	2,886	2,904	2,869	2,870	30,000	2,870
2018-06-08	2,888	2,907	2,868	2,868	69,100	2,868
2018-06-07	2,925	2,925	2,898	2,903	18,300	2,903
2018-06-06	2,900	2,925	2,896	2,915	35,900	2,915
2018-06-05	2,921	2,921	2,899	2,907	38,400	2,907
2018-06-04	2,913	2,941	2,910	2,930	49,500	2,930
2018-06-01	2,885	2,918	2,881	2,915	35,200	2,915
2018-05-31	2,912	2,917	2,886	2,891	54,200	2,891
2018-05-30	2,915	2,916	2,890	2,901	32,500	2,901
2018-05-29	2,937	2,948	2,915	2,920	32,800	2,920
2018-05-28	2,913	2,933	2,913	2,919	25,000	2,919
2018-05-25	2,940	2,945	2,924	2,927	16,900	2,927
2018-05-24	2,965	2,976	2,945	2,945	24,100	2,945
2018-05-23	2,952	2,962	2,938	2,959	28,600	2,959
2018-05-22	2,952	2,958	2,938	2,955	17,100	2,955
2018-05-21	2,957	2,969	2,951	2,959	25,200	2,959
2018-05-18	2,962	2,976	2,944	2,957	29,800	2,957
2018-05-17	2,990	2,990	2,953	2,953	31,300	2,953
2018-05-16	2,950	2,969	2,948	2,965	40,300	2,965
2018-05-15	2,930	2,954	2,930	2,936	58,100	2,936
2018-05-14	2,950	2,955	2,918	2,926	96,700	2,926
2018-05-11	2,872	2,940	2,868	2,939	77,600	2,939
2018-05-10	2,827	2,871	2,827	2,870	32,500	2,870
2018-05-09	2,835	2,853	2,816	2,849	73,100	2,849
2018-05-08	2,834	2,870	2,811	2,818	61,900	2,818
2018-05-07	2,816	2,829	2,811	2,829	23,900	2,829
2018-05-02	2,840	2,840	2,798	2,817	40,500	2,817
2018-05-01	2,839	2,845	2,825	2,833	23,400	2,833
2018-04-27	2,871	2,871	2,823	2,839	35,400	2,839
2018-04-26	2,823	2,841	2,809	2,836	31,900	2,836
2018-04-25	2,793	2,823	2,793	2,819	26,100	2,819
2018-04-24	2,797	2,818	2,787	2,814	30,200	2,814
2018-04-23	2,816	2,822	2,793	2,801	35,600	2,801
2018-04-20	2,822	2,842	2,813	2,816	30,400	2,816
2018-04-19	2,823	2,830	2,807	2,827	27,900	2,827
2018-04-18	2,820	2,844	2,809	2,813	27,100	2,813
2018-04-17	2,828	2,835	2,814	2,817	23,400	2,817
2018-04-16	2,803	2,830	2,800	2,828	35,300	2,828
2018-04-13	2,835	2,843	2,793	2,801	33,500	2,801
2018-04-12	2,830	2,871	2,829	2,835	39,100	2,835
2018-04-11	2,907	2,907	2,828	2,855	60,500	2,855
2018-04-10	2,922	2,961	2,900	2,907	87,000	2,907
2018-04-09	2,940	2,989	2,931	2,972	92,100	2,972
2018-04-06	2,905	2,990	2,894	2,968	132,600	2,968
2018-04-05	2,870	2,947	2,870	2,910	141,600	2,910
2018-04-04	2,768	2,856	2,768	2,850	180,100	2,850
2018-04-03	2,710	2,771	2,698	2,760	118,900	2,760
2018-03-30	2,744	2,761	2,732	2,745	95,200	2,745
2018-03-29	2,748	2,756	2,737	2,756	58,900	2,756
2018-03-28	2,723	2,749	2,693	2,742	249,700	2,742
2018-03-27	2,756	2,796	2,739	2,747	257,500	2,747
2018-03-26	2,725	2,734	2,706	2,733	157,800	2,733
2018-03-23	2,741	2,747	2,725	2,728	119,600	2,728
2018-03-22	2,763	2,769	2,748	2,762	176,200	2,762
2018-03-20	2,740	2,746	2,727	2,744	99,300	2,744
2018-03-19	2,765	2,765	2,726	2,745	186,000	2,745
2018-03-16	2,771	2,777	2,751	2,770	129,900	2,770
2018-03-15	2,788	2,788	2,743	2,771	98,700	2,771
2018-03-14	2,744	2,764	2,737	2,760	83,300	2,760
2018-03-13	2,720	2,751	2,708	2,751	82,500	2,751
2018-03-12	2,740	2,740	2,702	2,720	130,500	2,720
2018-03-09	2,750	2,769	2,713	2,724	107,200	2,724
2018-03-08	2,791	2,793	2,738	2,746	137,400	2,746
2018-03-07	2,792	2,839	2,788	2,800	206,800	2,800
2018-03-06	2,770	2,837	2,753	2,797	193,600	2,797
2018-03-05	2,700	2,756	2,699	2,753	79,600	2,753
2018-03-02	2,691	2,720	2,690	2,715	85,800	2,715
2018-03-01	2,710	2,722	2,697	2,703	81,700	2,703
2018-02-28	2,725	2,747	2,725	2,728	89,100	2,728
2018-02-27	2,737	2,737	2,704	2,725	90,700	2,725
2018-02-26	2,730	2,735	2,718	2,727	67,200	2,727
2018-02-23	2,737	2,741	2,719	2,723	40,600	2,723
2018-02-22	2,731	2,740	2,710	2,730	24,500	2,730
2018-02-21	2,737	2,768	2,724	2,739	46,900	2,739
2018-02-20	2,739	2,740	2,715	2,734	25,300	2,734
2018-02-19	2,733	2,738	2,720	2,733	55,300	2,733
2018-02-16	2,691	2,732	2,691	2,709	46,000	2,709
2018-02-15	2,683	2,698	2,671	2,677	43,700	2,677
2018-02-14	2,693	2,705	2,663	2,669	53,800	2,669
2018-02-13	2,719	2,719	2,688	2,691	60,600	2,691
2018-02-09	2,690	2,723	2,677	2,706	44,900	2,706
2018-02-08	2,698	2,728	2,698	2,711	40,900	2,711
2018-02-07	2,750	2,778	2,694	2,696	87,900	2,696
2018-02-06	2,673	2,701	2,644	2,700	101,700	2,700
2018-02-05	2,707	2,743	2,707	2,735	46,100	2,735
2018-02-02	2,741	2,763	2,734	2,757	53,800	2,757
2018-02-01	2,695	2,749	2,689	2,745	69,500	2,745
2018-01-31	2,708	2,720	2,685	2,687	70,400	2,687
2018-01-30	2,710	2,724	2,707	2,708	60,100	2,708
2018-01-29	2,715	2,724	2,705	2,710	25,400	2,710
2018-01-26	2,707	2,725	2,706	2,706	36,800	2,706
2018-01-25	2,730	2,730	2,706	2,708	47,500	2,708
2018-01-24	2,716	2,737	2,716	2,730	21,000	2,730
2018-01-23	2,723	2,729	2,716	2,724	28,200	2,724
2018-01-22	2,714	2,716	2,701	2,708	40,500	2,708
2018-01-19	2,712	2,728	2,712	2,714	32,800	2,714
2018-01-18	2,740	2,741	2,705	2,706	43,300	2,706
2018-01-17	2,716	2,730	2,713	2,719	23,500	2,719
2018-01-16	2,725	2,734	2,723	2,723	30,300	2,723
2018-01-15	2,730	2,741	2,723	2,723	26,800	2,723
2018-01-12	2,756	2,756	2,714	2,720	66,600	2,720
2018-01-11	2,770	2,782	2,744	2,766	34,000	2,766
2018-01-10	2,786	2,793	2,771	2,772	18,400	2,772
2018-01-09	2,781	2,790	2,774	2,784	24,900	2,784
2018-01-05	2,794	2,794	2,773	2,791	26,500	2,791
2018-01-04	2,787	2,787	2,766	2,782	28,800	2,782

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 [2018年度]

8160 (株)木曽路の時系列データ [2018年度]