8160 (株)木曽路の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,997	2,997	2,965	2,967	27,500	2,967
2019-12-27	2,980	3,005	2,979	2,998	35,000	2,998
2019-12-26	2,953	2,979	2,949	2,979	28,400	2,979
2019-12-25	2,952	2,966	2,950	2,953	20,000	2,953
2019-12-24	2,965	2,984	2,960	2,961	24,700	2,961
2019-12-23	2,990	2,991	2,970	2,976	35,800	2,976
2019-12-20	2,965	2,995	2,959	2,990	36,100	2,990
2019-12-19	2,983	2,992	2,955	2,965	19,900	2,965
2019-12-18	3,010	3,010	2,965	2,975	35,200	2,975
2019-12-17	3,010	3,015	2,990	3,005	49,700	3,005
2019-12-16	2,995	3,030	2,973	3,000	60,700	3,000
2019-12-13	2,995	3,020	2,981	2,983	100,300	2,983
2019-12-12	2,980	2,985	2,962	2,965	31,800	2,965
2019-12-11	2,954	2,987	2,949	2,975	48,700	2,975
2019-12-10	2,945	2,984	2,945	2,945	50,900	2,945
2019-12-09	2,918	2,949	2,910	2,944	51,100	2,944
2019-12-06	2,876	2,909	2,870	2,907	48,500	2,907
2019-12-05	2,889	2,898	2,869	2,894	32,100	2,894
2019-12-04	2,867	2,889	2,851	2,889	40,900	2,889
2019-12-03	2,852	2,878	2,847	2,872	34,300	2,872
2019-12-02	2,850	2,882	2,841	2,880	39,800	2,880
2019-11-29	2,840	2,853	2,826	2,839	30,400	2,839
2019-11-28	2,846	2,846	2,821	2,831	19,600	2,831
2019-11-27	2,819	2,863	2,819	2,846	38,300	2,846
2019-11-26	2,838	2,847	2,818	2,818	35,200	2,818
2019-11-25	2,849	2,849	2,823	2,827	24,000	2,827
2019-11-22	2,849	2,854	2,832	2,845	38,100	2,845
2019-11-21	2,819	2,853	2,798	2,851	57,500	2,851
2019-11-20	2,827	2,843	2,812	2,817	37,900	2,817
2019-11-19	2,837	2,849	2,833	2,836	21,500	2,836
2019-11-18	2,842	2,846	2,820	2,842	33,500	2,842
2019-11-15	2,815	2,843	2,815	2,835	50,300	2,835
2019-11-14	2,821	2,838	2,795	2,806	33,700	2,806
2019-11-13	2,828	2,843	2,813	2,821	36,700	2,821
2019-11-12	2,832	2,847	2,818	2,824	42,600	2,824
2019-11-11	2,816	2,854	2,816	2,848	77,800	2,848
2019-11-08	2,829	2,829	2,790	2,796	42,800	2,796
2019-11-07	2,773	2,815	2,767	2,815	54,900	2,815
2019-11-06	2,785	2,785	2,753	2,767	49,100	2,767
2019-11-05	2,786	2,798	2,771	2,781	48,200	2,781
2019-11-01	2,800	2,815	2,782	2,786	46,100	2,786
2019-10-31	2,831	2,858	2,811	2,817	41,100	2,817
2019-10-30	2,850	2,895	2,838	2,853	217,900	2,853
2019-10-29	2,828	2,849	2,826	2,836	79,600	2,836
2019-10-28	2,789	2,828	2,788	2,828	117,800	2,828
2019-10-25	2,750	2,788	2,743	2,787	84,900	2,787
2019-10-24	2,778	2,778	2,734	2,747	54,700	2,747
2019-10-23	2,740	2,765	2,717	2,764	54,000	2,764
2019-10-21	2,741	2,747	2,716	2,721	35,800	2,721
2019-10-18	2,749	2,768	2,721	2,732	47,300	2,732
2019-10-17	2,764	2,768	2,736	2,739	35,900	2,739
2019-10-16	2,766	2,794	2,753	2,756	64,000	2,756
2019-10-15	2,762	2,777	2,746	2,750	54,800	2,750
2019-10-11	2,770	2,770	2,721	2,732	44,700	2,732
2019-10-10	2,785	2,795	2,754	2,754	47,500	2,754
2019-10-09	2,761	2,789	2,761	2,788	53,500	2,788
2019-10-08	2,754	2,782	2,754	2,771	52,800	2,771
2019-10-07	2,740	2,759	2,740	2,752	41,300	2,752
2019-10-04	2,715	2,736	2,691	2,735	63,800	2,735
2019-10-03	2,745	2,752	2,707	2,720	48,100	2,720
2019-10-02	2,750	2,791	2,741	2,769	78,800	2,769
2019-10-01	2,723	2,756	2,723	2,739	63,600	2,739
2019-09-30	2,715	2,736	2,704	2,722	102,600	2,722
2019-09-27	2,742	2,761	2,702	2,721	273,100	2,721
2019-09-26	2,795	2,824	2,764	2,772	431,400	2,772
2019-09-25	2,778	2,800	2,774	2,788	108,800	2,788
2019-09-24	2,770	2,812	2,755	2,782	174,300	2,782
2019-09-20	2,775	2,788	2,762	2,767	143,700	2,767
2019-09-19	2,745	2,821	2,745	2,779	166,400	2,779
2019-09-18	2,769	2,777	2,740	2,744	85,800	2,744
2019-09-17	2,738	2,773	2,728	2,760	123,500	2,760
2019-09-13	2,695	2,760	2,689	2,737	184,700	2,737
2019-09-12	2,651	2,707	2,643	2,692	174,100	2,692
2019-09-11	2,639	2,648	2,624	2,641	105,500	2,641
2019-09-10	2,638	2,650	2,626	2,637	82,100	2,637
2019-09-09	2,619	2,638	2,610	2,634	100,800	2,634
2019-09-06	2,616	2,625	2,602	2,604	193,600	2,604
2019-09-05	2,621	2,637	2,605	2,605	181,600	2,605
2019-09-04	2,604	2,620	2,599	2,603	67,500	2,603
2019-09-03	2,596	2,630	2,593	2,614	49,900	2,614
2019-09-02	2,617	2,640	2,597	2,600	148,100	2,600
2019-08-30	2,610	2,635	2,606	2,634	137,600	2,634
2019-08-29	2,610	2,613	2,591	2,594	110,700	2,594
2019-08-28	2,622	2,633	2,609	2,624	45,800	2,624
2019-08-27	2,619	2,633	2,612	2,614	52,300	2,614
2019-08-26	2,589	2,619	2,582	2,604	77,800	2,604
2019-08-23	2,632	2,634	2,616	2,629	25,700	2,629
2019-08-22	2,636	2,638	2,618	2,627	31,200	2,627
2019-08-21	2,609	2,635	2,598	2,627	55,200	2,627
2019-08-20	2,625	2,635	2,610	2,635	35,100	2,635
2019-08-19	2,633	2,635	2,603	2,620	27,800	2,620
2019-08-16	2,609	2,631	2,606	2,627	24,800	2,627
2019-08-15	2,600	2,630	2,592	2,618	36,500	2,618
2019-08-14	2,640	2,640	2,606	2,637	34,600	2,637
2019-08-13	2,605	2,641	2,602	2,626	38,400	2,626
2019-08-09	2,650	2,664	2,621	2,636	43,800	2,636
2019-08-08	2,613	2,637	2,600	2,632	43,700	2,632
2019-08-07	2,575	2,613	2,554	2,608	39,200	2,608
2019-08-06	2,501	2,583	2,494	2,571	58,500	2,571
2019-08-05	2,549	2,564	2,512	2,554	57,900	2,554
2019-08-02	2,588	2,589	2,543	2,561	73,200	2,561
2019-08-01	2,610	2,618	2,593	2,615	32,300	2,615
2019-07-31	2,630	2,634	2,610	2,610	33,100	2,610
2019-07-30	2,652	2,652	2,620	2,639	33,600	2,639
2019-07-29	2,631	2,645	2,611	2,636	28,400	2,636
2019-07-26	2,630	2,635	2,605	2,623	28,100	2,623
2019-07-25	2,624	2,630	2,603	2,621	22,900	2,621
2019-07-24	2,622	2,625	2,600	2,610	22,200	2,610
2019-07-23	2,607	2,626	2,607	2,614	13,100	2,614
2019-07-22	2,619	2,625	2,596	2,619	23,700	2,619
2019-07-19	2,555	2,622	2,551	2,620	37,300	2,620
2019-07-18	2,603	2,606	2,544	2,549	54,500	2,549
2019-07-17	2,624	2,633	2,605	2,620	23,800	2,620
2019-07-16	2,608	2,637	2,599	2,621	25,000	2,621
2019-07-12	2,634	2,650	2,623	2,623	15,500	2,623
2019-07-11	2,611	2,638	2,611	2,634	23,000	2,634
2019-07-10	2,599	2,610	2,594	2,600	28,800	2,600
2019-07-09	2,616	2,622	2,594	2,610	19,700	2,610
2019-07-08	2,650	2,656	2,600	2,600	28,100	2,600
2019-07-05	2,655	2,664	2,624	2,653	43,400	2,653
2019-07-04	2,625	2,652	2,625	2,648	23,100	2,648
2019-07-03	2,594	2,623	2,590	2,615	22,100	2,615
2019-07-02	2,575	2,603	2,571	2,597	24,300	2,597
2019-07-01	2,542	2,568	2,538	2,564	28,500	2,564
2019-06-28	2,510	2,537	2,506	2,520	27,900	2,520
2019-06-27	2,504	2,524	2,501	2,524	18,100	2,524
2019-06-26	2,501	2,532	2,501	2,506	22,000	2,506
2019-06-25	2,511	2,532	2,511	2,523	19,100	2,523
2019-06-24	2,522	2,522	2,497	2,502	12,100	2,502
2019-06-21	2,542	2,542	2,504	2,510	34,600	2,510
2019-06-20	2,517	2,536	2,511	2,536	23,600	2,536
2019-06-19	2,507	2,522	2,496	2,512	26,400	2,512
2019-06-18	2,544	2,549	2,489	2,492	38,200	2,492
2019-06-17	2,554	2,555	2,530	2,530	19,300	2,530
2019-06-14	2,553	2,556	2,535	2,554	21,900	2,554
2019-06-13	2,547	2,548	2,530	2,539	19,800	2,539
2019-06-12	2,564	2,582	2,552	2,567	18,800	2,567
2019-06-11	2,568	2,574	2,556	2,562	17,900	2,562
2019-06-10	2,558	2,574	2,548	2,574	23,900	2,574
2019-06-07	2,561	2,561	2,542	2,549	9,800	2,549
2019-06-06	2,528	2,558	2,526	2,549	13,500	2,549
2019-06-05	2,522	2,547	2,517	2,547	24,900	2,547
2019-06-04	2,500	2,505	2,477	2,501	25,700	2,501
2019-06-03	2,499	2,513	2,477	2,492	24,600	2,492
2019-05-31	2,514	2,523	2,504	2,511	19,200	2,511
2019-05-30	2,540	2,540	2,504	2,518	18,700	2,518
2019-05-29	2,553	2,572	2,538	2,551	28,400	2,551
2019-05-28	2,579	2,591	2,567	2,571	23,800	2,571
2019-05-27	2,581	2,593	2,581	2,590	6,600	2,590
2019-05-24	2,560	2,593	2,559	2,588	17,900	2,588
2019-05-23	2,550	2,582	2,546	2,576	15,100	2,576
2019-05-22	2,600	2,600	2,551	2,551	21,200	2,551
2019-05-21	2,570	2,597	2,562	2,592	19,500	2,592
2019-05-20	2,568	2,607	2,568	2,599	20,200	2,599
2019-05-17	2,536	2,565	2,530	2,565	26,300	2,565
2019-05-16	2,504	2,519	2,488	2,511	23,500	2,511
2019-05-15	2,517	2,517	2,484	2,506	25,000	2,506
2019-05-14	2,467	2,490	2,450	2,489	39,200	2,489
2019-05-13	2,509	2,515	2,478	2,488	42,500	2,488
2019-05-10	2,530	2,555	2,506	2,509	50,000	2,509
2019-05-09	2,580	2,581	2,507	2,530	62,300	2,530
2019-05-08	2,625	2,625	2,590	2,599	43,800	2,599
2019-05-07	2,599	2,657	2,594	2,638	39,400	2,638
2019-04-26	2,604	2,653	2,590	2,595	48,400	2,595
2019-04-25	2,606	2,637	2,606	2,630	23,900	2,630
2019-04-24	2,623	2,640	2,610	2,616	30,100	2,616
2019-04-23	2,616	2,630	2,610	2,630	19,500	2,630
2019-04-22	2,607	2,612	2,587	2,612	27,200	2,612
2019-04-19	2,609	2,618	2,593	2,598	31,400	2,598
2019-04-18	2,628	2,628	2,600	2,610	25,900	2,610
2019-04-17	2,634	2,634	2,604	2,621	29,200	2,621
2019-04-16	2,630	2,640	2,618	2,640	21,100	2,640
2019-04-15	2,600	2,638	2,600	2,630	48,100	2,630
2019-04-12	2,562	2,591	2,561	2,589	29,500	2,589
2019-04-11	2,535	2,553	2,534	2,550	25,400	2,550
2019-04-10	2,558	2,564	2,542	2,551	17,800	2,551
2019-04-09	2,571	2,575	2,550	2,565	45,900	2,565
2019-04-08	2,604	2,618	2,587	2,592	39,100	2,592
2019-04-05	2,637	2,637	2,604	2,623	30,600	2,623
2019-04-04	2,626	2,643	2,605	2,640	43,400	2,640
2019-04-03	2,608	2,623	2,588	2,622	38,000	2,622
2019-04-02	2,666	2,668	2,622	2,623	38,700	2,623
2019-04-01	2,662	2,684	2,644	2,657	56,400	2,657
2019-03-29	2,659	2,662	2,636	2,652	43,300	2,652
2019-03-28	2,679	2,679	2,651	2,656	54,400	2,656
2019-03-27	2,685	2,710	2,674	2,693	183,900	2,693
2019-03-26	2,721	2,757	2,721	2,735	233,300	2,735
2019-03-25	2,674	2,715	2,663	2,712	107,600	2,712
2019-03-22	2,662	2,698	2,651	2,696	87,300	2,696
2019-03-20	2,648	2,659	2,632	2,659	78,400	2,659
2019-03-19	2,674	2,674	2,623	2,642	105,800	2,642
2019-03-18	2,659	2,674	2,645	2,674	212,100	2,674
2019-03-15	2,635	2,647	2,626	2,638	159,200	2,638
2019-03-14	2,659	2,659	2,617	2,621	106,800	2,621
2019-03-13	2,650	2,662	2,634	2,645	117,900	2,645
2019-03-12	2,654	2,665	2,633	2,640	76,500	2,640
2019-03-11	2,616	2,651	2,616	2,647	60,500	2,647
2019-03-08	2,631	2,644	2,612	2,616	81,300	2,616
2019-03-07	2,647	2,667	2,642	2,661	88,700	2,661
2019-03-06	2,650	2,660	2,642	2,646	137,300	2,646
2019-03-05	2,628	2,665	2,616	2,665	91,800	2,665
2019-03-04	2,641	2,660	2,618	2,628	140,100	2,628
2019-03-01	2,614	2,648	2,614	2,643	60,700	2,643
2019-02-28	2,600	2,615	2,578	2,609	49,300	2,609
2019-02-27	2,588	2,608	2,579	2,596	43,000	2,596
2019-02-26	2,588	2,595	2,574	2,585	32,800	2,585
2019-02-25	2,578	2,603	2,575	2,593	36,500	2,593
2019-02-22	2,559	2,575	2,540	2,563	42,400	2,563
2019-02-21	2,580	2,580	2,551	2,563	52,800	2,563
2019-02-20	2,575	2,583	2,561	2,580	43,900	2,580
2019-02-19	2,534	2,572	2,525	2,565	43,700	2,565
2019-02-18	2,520	2,545	2,519	2,530	43,500	2,530
2019-02-15	2,471	2,498	2,460	2,497	28,400	2,497
2019-02-14	2,502	2,518	2,485	2,487	36,800	2,487
2019-02-13	2,500	2,505	2,469	2,502	28,700	2,502
2019-02-12	2,463	2,485	2,457	2,485	43,100	2,485
2019-02-08	2,445	2,468	2,433	2,457	37,100	2,457
2019-02-07	2,484	2,484	2,444	2,471	48,800	2,471
2019-02-06	2,498	2,510	2,487	2,493	40,400	2,493
2019-02-05	2,485	2,502	2,476	2,502	25,700	2,502
2019-02-04	2,490	2,490	2,457	2,485	31,500	2,485
2019-02-01	2,453	2,484	2,452	2,464	29,900	2,464
2019-01-31	2,479	2,479	2,440	2,444	39,100	2,444
2019-01-30	2,505	2,505	2,452	2,456	59,300	2,456
2019-01-29	2,470	2,505	2,457	2,505	29,800	2,505
2019-01-28	2,510	2,510	2,471	2,473	29,200	2,473
2019-01-25	2,535	2,552	2,519	2,519	21,500	2,519
2019-01-24	2,501	2,540	2,485	2,539	24,100	2,539
2019-01-23	2,495	2,505	2,487	2,501	17,400	2,501
2019-01-22	2,528	2,528	2,496	2,514	16,700	2,514
2019-01-21	2,518	2,525	2,496	2,510	23,200	2,510
2019-01-18	2,483	2,520	2,469	2,517	26,900	2,517
2019-01-17	2,447	2,490	2,444	2,486	30,700	2,486
2019-01-16	2,436	2,454	2,411	2,443	20,300	2,443
2019-01-15	2,410	2,449	2,405	2,427	36,400	2,427
2019-01-11	2,494	2,501	2,415	2,417	66,300	2,417
2019-01-10	2,514	2,514	2,486	2,511	23,000	2,511
2019-01-09	2,524	2,559	2,510	2,538	31,700	2,538
2019-01-08	2,548	2,548	2,490	2,507	25,300	2,507
2019-01-07	2,534	2,554	2,489	2,498	41,200	2,498
2019-01-04	2,431	2,498	2,430	2,491	31,300	2,491

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 [2019年度]

8160 (株)木曽路の時系列データ [2019年度]