8160 (株)木曽路の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,395	2,422	2,375	2,401	59,000	2,401
2020-12-29	2,373	2,395	2,367	2,391	43,900	2,391
2020-12-28	2,392	2,400	2,353	2,361	62,200	2,361
2020-12-25	2,389	2,405	2,385	2,392	26,600	2,392
2020-12-24	2,376	2,401	2,374	2,386	56,200	2,386
2020-12-23	2,375	2,375	2,351	2,366	40,600	2,366
2020-12-22	2,382	2,383	2,353	2,353	47,500	2,353
2020-12-21	2,409	2,423	2,384	2,399	39,000	2,399
2020-12-18	2,402	2,421	2,380	2,409	41,200	2,409
2020-12-17	2,400	2,406	2,387	2,397	29,100	2,397
2020-12-16	2,408	2,419	2,401	2,401	31,400	2,401
2020-12-15	2,409	2,414	2,396	2,408	25,200	2,408
2020-12-14	2,421	2,440	2,412	2,414	39,300	2,414
2020-12-11	2,414	2,428	2,401	2,424	31,800	2,424
2020-12-10	2,412	2,429	2,403	2,429	24,700	2,429
2020-12-09	2,395	2,410	2,390	2,410	18,700	2,410
2020-12-08	2,398	2,410	2,388	2,395	29,200	2,395
2020-12-07	2,421	2,421	2,397	2,397	37,300	2,397
2020-12-04	2,410	2,428	2,396	2,425	28,000	2,425
2020-12-03	2,379	2,414	2,356	2,414	46,000	2,414
2020-12-02	2,377	2,377	2,355	2,364	63,400	2,364
2020-12-01	2,359	2,383	2,334	2,351	59,300	2,351
2020-11-30	2,382	2,477	2,322	2,359	171,700	2,359
2020-11-27	2,368	2,404	2,368	2,381	71,000	2,381
2020-11-26	2,380	2,386	2,361	2,366	52,000	2,366
2020-11-25	2,434	2,448	2,396	2,396	60,000	2,396
2020-11-24	2,464	2,473	2,427	2,427	50,700	2,427
2020-11-20	2,450	2,450	2,416	2,430	51,200	2,430
2020-11-19	2,502	2,502	2,458	2,459	64,400	2,459
2020-11-18	2,535	2,535	2,508	2,514	29,900	2,514
2020-11-17	2,535	2,543	2,523	2,531	49,200	2,531
2020-11-16	2,517	2,547	2,505	2,535	69,800	2,535
2020-11-13	2,538	2,540	2,485	2,505	50,400	2,505
2020-11-12	2,570	2,570	2,526	2,558	52,200	2,558
2020-11-11	2,570	2,583	2,547	2,570	79,000	2,570
2020-11-10	2,512	2,549	2,496	2,535	94,900	2,535
2020-11-09	2,517	2,517	2,481	2,485	53,900	2,485
2020-11-06	2,520	2,520	2,479	2,497	44,300	2,497
2020-11-05	2,475	2,516	2,463	2,504	56,400	2,504
2020-11-04	2,465	2,486	2,439	2,464	61,500	2,464
2020-11-02	2,460	2,481	2,423	2,453	63,800	2,453
2020-10-30	2,499	2,499	2,438	2,456	80,500	2,456
2020-10-29	2,485	2,525	2,484	2,509	41,200	2,509
2020-10-28	2,490	2,525	2,468	2,525	46,800	2,525
2020-10-27	2,479	2,505	2,464	2,502	69,000	2,502
2020-10-26	2,505	2,533	2,493	2,513	39,300	2,513
2020-10-23	2,511	2,526	2,494	2,514	35,800	2,514
2020-10-22	2,528	2,532	2,501	2,517	45,300	2,517
2020-10-21	2,518	2,563	2,518	2,535	38,900	2,535
2020-10-20	2,513	2,544	2,511	2,530	39,100	2,530
2020-10-19	2,500	2,545	2,500	2,529	46,300	2,529
2020-10-16	2,502	2,512	2,482	2,493	52,400	2,493
2020-10-15	2,561	2,561	2,520	2,521	51,700	2,521
2020-10-14	2,542	2,566	2,536	2,563	37,500	2,563
2020-10-13	2,584	2,584	2,539	2,551	28,300	2,551
2020-10-12	2,591	2,591	2,557	2,575	34,900	2,575
2020-10-09	2,598	2,598	2,571	2,585	40,600	2,585
2020-10-08	2,620	2,626	2,593	2,601	48,700	2,601
2020-10-07	2,588	2,627	2,575	2,619	56,300	2,619
2020-10-06	2,628	2,630	2,592	2,603	80,900	2,603
2020-10-05	2,569	2,607	2,569	2,606	93,000	2,606
2020-10-02	2,579	2,618	2,535	2,549	133,000	2,549
2020-09-30	2,550	2,620	2,540	2,540	142,000	2,540
2020-09-29	2,640	2,640	2,516	2,541	467,900	2,541
2020-09-28	2,646	2,660	2,616	2,643	455,200	2,643
2020-09-25	2,600	2,638	2,597	2,623	149,400	2,623
2020-09-24	2,636	2,637	2,577	2,591	122,700	2,591
2020-09-23	2,615	2,646	2,602	2,637	109,400	2,637
2020-09-18	2,594	2,628	2,594	2,624	125,300	2,624
2020-09-17	2,586	2,607	2,560	2,594	101,000	2,594
2020-09-16	2,546	2,582	2,544	2,576	117,400	2,576
2020-09-15	2,531	2,540	2,507	2,540	79,200	2,540
2020-09-14	2,523	2,553	2,502	2,541	106,600	2,541
2020-09-11	2,545	2,554	2,525	2,536	122,500	2,536
2020-09-10	2,523	2,551	2,518	2,540	82,600	2,540
2020-09-09	2,471	2,517	2,460	2,513	154,400	2,513
2020-09-08	2,463	2,492	2,445	2,491	145,800	2,491
2020-09-07	2,398	2,462	2,398	2,450	196,100	2,450
2020-09-04	2,347	2,399	2,345	2,394	424,300	2,394
2020-09-03	2,408	2,408	2,350	2,374	98,900	2,374
2020-09-02	2,381	2,390	2,359	2,381	58,800	2,381
2020-09-01	2,362	2,376	2,339	2,370	109,000	2,370
2020-08-31	2,364	2,410	2,353	2,370	224,900	2,370
2020-08-28	2,317	2,367	2,296	2,317	348,200	2,317
2020-08-27	2,355	2,355	2,313	2,318	95,800	2,318
2020-08-26	2,327	2,350	2,294	2,346	114,300	2,346
2020-08-25	2,300	2,330	2,300	2,315	79,700	2,315
2020-08-24	2,292	2,312	2,265	2,283	161,900	2,283
2020-08-21	2,295	2,325	2,293	2,300	179,400	2,300
2020-08-20	2,301	2,314	2,272	2,279	115,000	2,279
2020-08-19	2,305	2,315	2,286	2,312	112,100	2,312
2020-08-18	2,299	2,322	2,276	2,292	97,900	2,292
2020-08-17	2,325	2,326	2,285	2,285	86,200	2,285
2020-08-14	2,300	2,349	2,288	2,321	126,000	2,321
2020-08-13	2,297	2,328	2,276	2,293	85,500	2,293
2020-08-12	2,247	2,279	2,202	2,276	122,400	2,276
2020-08-11	2,160	2,228	2,160	2,207	173,700	2,207
2020-08-07	2,148	2,221	2,124	2,210	265,600	2,210
2020-08-06	2,162	2,164	2,133	2,147	87,400	2,147
2020-08-05	2,209	2,209	2,158	2,166	90,500	2,166
2020-08-04	2,149	2,219	2,146	2,216	100,100	2,216
2020-08-03	2,118	2,176	2,118	2,144	59,600	2,144
2020-07-31	2,140	2,155	2,094	2,112	125,000	2,112
2020-07-30	2,264	2,289	2,143	2,145	165,500	2,145
2020-07-29	2,324	2,324	2,251	2,252	111,800	2,252
2020-07-28	2,370	2,379	2,332	2,342	50,500	2,342
2020-07-27	2,338	2,379	2,331	2,375	68,900	2,375
2020-07-22	2,372	2,372	2,338	2,338	50,300	2,338
2020-07-21	2,355	2,388	2,351	2,372	61,400	2,372
2020-07-20	2,340	2,343	2,313	2,342	47,900	2,342
2020-07-17	2,351	2,351	2,325	2,346	50,400	2,346
2020-07-16	2,349	2,380	2,343	2,351	57,400	2,351
2020-07-15	2,320	2,351	2,314	2,350	63,600	2,350
2020-07-14	2,309	2,310	2,283	2,296	42,100	2,296
2020-07-13	2,286	2,322	2,286	2,320	60,600	2,320
2020-07-10	2,330	2,331	2,266	2,266	84,600	2,266
2020-07-09	2,369	2,369	2,339	2,339	48,400	2,339
2020-07-08	2,380	2,413	2,351	2,351	34,600	2,351
2020-07-07	2,411	2,416	2,386	2,400	32,600	2,400
2020-07-06	2,364	2,410	2,364	2,402	53,500	2,402
2020-07-03	2,379	2,394	2,332	2,354	60,800	2,354
2020-07-02	2,369	2,397	2,354	2,375	77,700	2,375
2020-07-01	2,441	2,442	2,344	2,352	77,900	2,352
2020-06-30	2,471	2,490	2,442	2,442	47,900	2,442
2020-06-29	2,480	2,501	2,461	2,470	51,600	2,470
2020-06-26	2,507	2,529	2,500	2,516	31,600	2,516
2020-06-25	2,496	2,530	2,496	2,507	45,300	2,507
2020-06-24	2,526	2,537	2,510	2,516	24,400	2,516
2020-06-23	2,530	2,548	2,509	2,526	38,500	2,526
2020-06-22	2,515	2,534	2,499	2,530	41,400	2,530
2020-06-19	2,531	2,544	2,510	2,513	73,500	2,513
2020-06-18	2,530	2,555	2,507	2,544	39,800	2,544
2020-06-17	2,543	2,561	2,528	2,533	32,600	2,533
2020-06-16	2,518	2,550	2,503	2,550	70,000	2,550
2020-06-15	2,525	2,538	2,476	2,476	47,800	2,476
2020-06-12	2,517	2,535	2,492	2,526	68,100	2,526
2020-06-11	2,557	2,567	2,545	2,545	51,600	2,545
2020-06-10	2,585	2,585	2,557	2,568	45,400	2,568
2020-06-09	2,585	2,586	2,564	2,577	35,800	2,577
2020-06-08	2,574	2,586	2,557	2,576	53,600	2,576
2020-06-05	2,539	2,572	2,521	2,563	48,700	2,563
2020-06-04	2,524	2,541	2,504	2,541	48,700	2,541
2020-06-03	2,534	2,541	2,493	2,509	52,900	2,509
2020-06-02	2,516	2,543	2,515	2,519	52,100	2,519
2020-06-01	2,513	2,526	2,492	2,506	47,300	2,506
2020-05-29	2,552	2,562	2,523	2,540	75,300	2,540
2020-05-28	2,559	2,569	2,533	2,564	67,700	2,564
2020-05-27	2,553	2,553	2,506	2,522	60,100	2,522
2020-05-26	2,545	2,557	2,525	2,547	71,800	2,547
2020-05-25	2,465	2,509	2,465	2,504	47,300	2,504
2020-05-22	2,465	2,466	2,445	2,459	37,100	2,459
2020-05-21	2,477	2,477	2,440	2,462	41,900	2,462
2020-05-20	2,440	2,469	2,425	2,469	57,800	2,469
2020-05-19	2,453	2,461	2,424	2,440	56,500	2,440
2020-05-18	2,387	2,414	2,365	2,411	57,900	2,411
2020-05-15	2,345	2,369	2,324	2,361	47,100	2,361
2020-05-14	2,335	2,361	2,323	2,335	37,800	2,335
2020-05-13	2,335	2,351	2,324	2,343	64,900	2,343
2020-05-12	2,400	2,406	2,354	2,358	62,900	2,358
2020-05-11	2,358	2,399	2,338	2,394	116,300	2,394
2020-05-08	2,267	2,324	2,267	2,324	89,600	2,324
2020-05-07	2,298	2,311	2,237	2,257	80,800	2,257
2020-05-01	2,372	2,381	2,282	2,300	107,400	2,300
2020-04-30	2,396	2,414	2,371	2,371	122,800	2,371
2020-04-28	2,367	2,400	2,340	2,395	66,300	2,395
2020-04-27	2,379	2,382	2,356	2,361	50,900	2,361
2020-04-24	2,373	2,386	2,351	2,369	42,800	2,369
2020-04-23	2,376	2,392	2,357	2,373	45,400	2,373
2020-04-22	2,372	2,391	2,351	2,370	63,400	2,370
2020-04-21	2,388	2,403	2,353	2,389	82,800	2,389
2020-04-20	2,393	2,426	2,391	2,409	54,300	2,409
2020-04-17	2,400	2,449	2,376	2,393	78,600	2,393
2020-04-16	2,341	2,372	2,335	2,358	62,300	2,358
2020-04-15	2,360	2,386	2,328	2,352	88,800	2,352
2020-04-14	2,318	2,350	2,302	2,339	90,600	2,339
2020-04-13	2,386	2,399	2,320	2,325	122,900	2,325
2020-04-10	2,397	2,447	2,350	2,436	81,400	2,436
2020-04-09	2,443	2,454	2,343	2,417	124,700	2,417
2020-04-08	2,239	2,446	2,224	2,426	139,300	2,426
2020-04-07	2,243	2,296	2,209	2,263	112,500	2,263
2020-04-06	2,045	2,160	2,029	2,143	213,800	2,143
2020-04-03	2,197	2,259	2,084	2,090	150,800	2,090
2020-04-02	2,236	2,269	2,182	2,191	140,800	2,191
2020-04-01	2,376	2,386	2,282	2,286	134,300	2,286
2020-03-31	2,451	2,496	2,395	2,400	125,300	2,400
2020-03-30	2,390	2,461	2,371	2,441	276,000	2,441
2020-03-27	2,467	2,530	2,432	2,505	430,500	2,505
2020-03-26	2,489	2,498	2,405	2,460	180,100	2,460
2020-03-25	2,572	2,572	2,450	2,553	185,400	2,553
2020-03-24	2,543	2,577	2,436	2,495	179,800	2,495
2020-03-23	2,476	2,503	2,421	2,493	254,000	2,493
2020-03-19	2,316	2,443	2,310	2,426	354,200	2,426
2020-03-18	2,253	2,359	2,253	2,278	204,900	2,278
2020-03-17	2,057	2,249	2,030	2,233	264,000	2,233
2020-03-16	2,115	2,198	2,088	2,102	221,400	2,102
2020-03-13	2,047	2,161	2,002	2,114	336,500	2,114
2020-03-12	2,292	2,298	2,182	2,221	271,800	2,221
2020-03-11	2,360	2,395	2,338	2,342	162,700	2,342
2020-03-10	2,284	2,384	2,214	2,368	218,400	2,368
2020-03-09	2,377	2,390	2,317	2,334	270,900	2,334
2020-03-06	2,490	2,496	2,430	2,460	190,800	2,460
2020-03-05	2,579	2,588	2,514	2,530	160,600	2,530
2020-03-04	2,509	2,551	2,487	2,542	120,400	2,542
2020-03-03	2,681	2,682	2,537	2,538	132,600	2,538
2020-03-02	2,466	2,631	2,462	2,593	176,100	2,593
2020-02-28	2,560	2,598	2,501	2,508	228,000	2,508
2020-02-27	2,730	2,735	2,650	2,651	186,800	2,651
2020-02-26	2,738	2,751	2,711	2,747	89,500	2,747
2020-02-25	2,755	2,812	2,755	2,760	107,700	2,760
2020-02-21	2,837	2,871	2,831	2,860	62,400	2,860
2020-02-20	2,876	2,893	2,835	2,847	61,900	2,847
2020-02-19	2,853	2,889	2,853	2,882	36,500	2,882
2020-02-18	2,894	2,894	2,833	2,844	59,000	2,844
2020-02-17	2,923	2,929	2,902	2,904	66,800	2,904
2020-02-14	2,964	2,966	2,933	2,953	56,200	2,953
2020-02-13	2,970	2,984	2,962	2,967	29,100	2,967
2020-02-12	2,985	2,995	2,958	2,976	59,100	2,976
2020-02-10	2,981	3,000	2,980	2,985	59,300	2,985
2020-02-07	2,999	3,010	2,983	3,005	42,800	3,005
2020-02-06	2,998	3,005	2,977	2,977	68,400	2,977
2020-02-05	2,986	3,000	2,979	2,983	43,200	2,983
2020-02-04	2,940	2,977	2,926	2,977	49,500	2,977
2020-02-03	2,919	2,945	2,911	2,926	68,800	2,926
2020-01-31	2,960	2,969	2,935	2,966	44,000	2,966
2020-01-30	2,989	3,000	2,955	2,964	59,400	2,964
2020-01-29	2,992	3,005	2,973	2,989	39,500	2,989
2020-01-28	2,980	3,010	2,971	2,999	39,600	2,999
2020-01-27	2,970	3,030	2,969	3,015	45,300	3,015
2020-01-24	3,010	3,015	2,999	3,010	23,200	3,010
2020-01-23	2,995	3,030	2,993	3,010	25,800	3,010
2020-01-22	2,989	3,025	2,988	3,010	47,300	3,010
2020-01-21	2,968	2,987	2,966	2,983	31,300	2,983
2020-01-20	2,971	2,987	2,962	2,982	32,700	2,982
2020-01-17	2,986	2,986	2,961	2,966	34,400	2,966
2020-01-16	2,985	2,990	2,965	2,971	24,600	2,971
2020-01-15	2,963	2,994	2,961	2,985	54,400	2,985
2020-01-14	2,958	2,965	2,936	2,946	73,900	2,946
2020-01-10	2,990	2,992	2,954	2,971	31,500	2,971
2020-01-09	2,967	2,981	2,965	2,981	28,300	2,981
2020-01-08	2,951	2,958	2,913	2,949	42,200	2,949
2020-01-07	2,950	2,994	2,950	2,980	47,600	2,980
2020-01-06	2,940	2,959	2,925	2,946	41,500	2,946

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 [2020年度]

8160 (株)木曽路の時系列データ [2020年度]