8160 (株)木曽路の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,209	2,215	2,194	2,197	59,500	2,197
2021-12-29	2,183	2,231	2,177	2,231	100,400	2,231
2021-12-28	2,158	2,181	2,156	2,181	87,700	2,181
2021-12-27	2,160	2,166	2,145	2,158	82,300	2,158
2021-12-24	2,160	2,176	2,160	2,162	46,500	2,162
2021-12-23	2,176	2,181	2,160	2,167	57,500	2,167
2021-12-22	2,178	2,182	2,167	2,171	51,100	2,171
2021-12-21	2,172	2,180	2,163	2,179	69,400	2,179
2021-12-20	2,175	2,181	2,156	2,160	58,300	2,160
2021-12-17	2,179	2,189	2,172	2,184	66,000	2,184
2021-12-16	2,176	2,185	2,162	2,183	67,000	2,183
2021-12-15	2,176	2,195	2,171	2,174	49,400	2,174
2021-12-14	2,174	2,193	2,165	2,192	56,700	2,192
2021-12-13	2,189	2,189	2,171	2,177	44,800	2,177
2021-12-10	2,177	2,189	2,159	2,177	73,100	2,177
2021-12-09	2,165	2,178	2,154	2,177	57,300	2,177
2021-12-08	2,160	2,169	2,140	2,165	74,300	2,165
2021-12-07	2,102	2,158	2,102	2,156	86,800	2,156
2021-12-06	2,103	2,119	2,099	2,101	60,800	2,101
2021-12-03	2,088	2,108	2,078	2,106	124,800	2,106
2021-12-02	2,080	2,101	2,069	2,085	113,400	2,085
2021-12-01	2,080	2,097	2,061	2,092	70,800	2,092
2021-11-30	2,090	2,137	2,084	2,088	120,500	2,088
2021-11-29	2,118	2,132	2,087	2,092	145,100	2,092
2021-11-26	2,173	2,173	2,147	2,159	78,200	2,159
2021-11-25	2,179	2,182	2,156	2,179	57,500	2,179
2021-11-24	2,195	2,204	2,161	2,164	76,800	2,164
2021-11-22	2,200	2,207	2,171	2,201	88,600	2,201
2021-11-19	2,214	2,214	2,181	2,203	63,400	2,203
2021-11-18	2,192	2,217	2,185	2,208	67,000	2,208
2021-11-17	2,234	2,236	2,188	2,188	66,000	2,188
2021-11-16	2,222	2,242	2,217	2,242	84,800	2,242
2021-11-15	2,189	2,224	2,189	2,222	92,300	2,222
2021-11-12	2,196	2,224	2,177	2,189	109,600	2,189
2021-11-11	2,179	2,200	2,172	2,196	51,300	2,196
2021-11-10	2,182	2,192	2,161	2,178	52,500	2,178
2021-11-09	2,201	2,204	2,180	2,180	59,800	2,180
2021-11-08	2,198	2,205	2,186	2,201	94,700	2,201
2021-11-05	2,176	2,191	2,163	2,184	62,300	2,184
2021-11-04	2,168	2,177	2,153	2,177	83,800	2,177
2021-11-02	2,172	2,176	2,161	2,168	64,200	2,168
2021-11-01	2,146	2,160	2,137	2,160	65,200	2,160
2021-10-29	2,130	2,142	2,123	2,139	59,200	2,139
2021-10-28	2,122	2,154	2,122	2,136	156,800	2,136
2021-10-27	2,113	2,123	2,103	2,123	75,400	2,123
2021-10-26	2,110	2,119	2,105	2,109	78,800	2,109
2021-10-25	2,123	2,133	2,107	2,110	70,100	2,110
2021-10-22	2,134	2,141	2,116	2,123	136,100	2,123
2021-10-21	2,167	2,192	2,131	2,136	127,800	2,136
2021-10-20	2,167	2,192	2,167	2,171	98,000	2,171
2021-10-19	2,161	2,169	2,158	2,161	47,600	2,161
2021-10-18	2,162	2,168	2,147	2,161	87,700	2,161
2021-10-15	2,135	2,161	2,129	2,159	142,900	2,159
2021-10-14	2,119	2,138	2,084	2,119	202,800	2,119
2021-10-13	2,149	2,158	2,122	2,123	201,400	2,123
2021-10-12	2,233	2,246	2,151	2,153	377,700	2,153
2021-10-11	2,233	2,240	2,215	2,240	92,300	2,240
2021-10-08	2,228	2,250	2,220	2,231	136,900	2,231
2021-10-07	2,264	2,283	2,211	2,211	186,000	2,211
2021-10-06	2,331	2,337	2,264	2,264	187,300	2,264
2021-10-05	2,373	2,373	2,333	2,346	82,500	2,346
2021-10-04	2,379	2,393	2,345	2,378	112,700	2,378
2021-10-01	2,421	2,422	2,351	2,369	101,100	2,369
2021-09-30	2,387	2,436	2,384	2,422	164,000	2,422
2021-09-29	2,399	2,401	2,355	2,397	366,100	2,397
2021-09-28	2,455	2,474	2,435	2,449	437,000	2,449
2021-09-27	2,457	2,509	2,455	2,478	274,700	2,478
2021-09-24	2,441	2,461	2,441	2,456	116,200	2,456
2021-09-22	2,475	2,477	2,429	2,429	72,400	2,429
2021-09-21	2,430	2,490	2,428	2,479	80,300	2,479
2021-09-17	2,465	2,482	2,459	2,475	77,200	2,475
2021-09-16	2,511	2,511	2,453	2,462	90,000	2,462
2021-09-15	2,510	2,530	2,495	2,514	77,400	2,514
2021-09-14	2,500	2,525	2,487	2,520	96,700	2,520
2021-09-13	2,447	2,497	2,440	2,497	136,000	2,497
2021-09-10	2,426	2,440	2,420	2,432	114,800	2,432
2021-09-09	2,369	2,424	2,369	2,424	141,100	2,424
2021-09-08	2,346	2,377	2,344	2,371	101,800	2,371
2021-09-07	2,318	2,342	2,311	2,341	192,600	2,341
2021-09-06	2,300	2,311	2,290	2,299	105,200	2,299
2021-09-03	2,275	2,296	2,275	2,293	151,200	2,293
2021-09-02	2,311	2,311	2,243	2,266	288,400	2,266
2021-09-01	2,307	2,352	2,278	2,294	237,100	2,294
2021-08-31	2,355	2,355	2,325	2,341	119,900	2,341
2021-08-30	2,337	2,362	2,314	2,355	133,900	2,355
2021-08-27	2,348	2,348	2,305	2,311	488,800	2,311
2021-08-26	2,336	2,366	2,336	2,362	66,800	2,362
2021-08-25	2,301	2,346	2,301	2,323	84,300	2,323
2021-08-24	2,295	2,306	2,288	2,297	106,200	2,297
2021-08-23	2,304	2,322	2,294	2,295	104,900	2,295
2021-08-20	2,291	2,324	2,291	2,297	198,800	2,297
2021-08-19	2,277	2,311	2,277	2,302	83,200	2,302
2021-08-18	2,300	2,300	2,263	2,277	190,100	2,277
2021-08-17	2,312	2,325	2,305	2,308	57,000	2,308
2021-08-16	2,311	2,320	2,304	2,312	71,400	2,312
2021-08-13	2,317	2,324	2,306	2,314	110,000	2,314
2021-08-12	2,326	2,326	2,312	2,317	35,500	2,317
2021-08-11	2,330	2,339	2,317	2,324	57,300	2,324
2021-08-10	2,303	2,332	2,295	2,332	100,000	2,332
2021-08-06	2,315	2,333	2,301	2,303	117,600	2,303
2021-08-05	2,312	2,343	2,310	2,313	52,100	2,313
2021-08-04	2,352	2,356	2,321	2,321	43,700	2,321
2021-08-03	2,365	2,375	2,346	2,351	35,200	2,351
2021-08-02	2,352	2,397	2,352	2,378	67,000	2,378
2021-07-30	2,358	2,358	2,342	2,354	59,100	2,354
2021-07-29	2,361	2,378	2,350	2,351	28,400	2,351
2021-07-28	2,371	2,375	2,354	2,366	32,300	2,366
2021-07-27	2,365	2,391	2,352	2,388	47,200	2,388
2021-07-26	2,360	2,372	2,343	2,349	41,100	2,349
2021-07-21	2,334	2,350	2,330	2,338	50,300	2,338
2021-07-20	2,338	2,356	2,320	2,323	63,200	2,323
2021-07-19	2,362	2,367	2,335	2,349	76,200	2,349
2021-07-16	2,381	2,411	2,380	2,384	46,900	2,384
2021-07-15	2,414	2,421	2,385	2,388	47,200	2,388
2021-07-14	2,406	2,426	2,405	2,405	38,000	2,405
2021-07-13	2,424	2,436	2,407	2,433	57,100	2,433
2021-07-12	2,395	2,427	2,393	2,415	68,400	2,415
2021-07-09	2,351	2,377	2,340	2,370	80,000	2,370
2021-07-08	2,388	2,405	2,380	2,381	52,300	2,381
2021-07-07	2,398	2,410	2,390	2,393	32,200	2,393
2021-07-06	2,410	2,424	2,399	2,423	28,200	2,423
2021-07-05	2,384	2,405	2,378	2,400	44,800	2,400
2021-07-02	2,367	2,399	2,366	2,384	52,200	2,384
2021-07-01	2,340	2,369	2,339	2,368	42,300	2,368
2021-06-30	2,357	2,370	2,340	2,340	42,600	2,340
2021-06-29	2,350	2,355	2,326	2,355	49,300	2,355
2021-06-28	2,361	2,371	2,351	2,352	32,700	2,352
2021-06-25	2,370	2,371	2,352	2,362	26,700	2,362
2021-06-24	2,357	2,363	2,345	2,359	25,600	2,359
2021-06-23	2,369	2,385	2,360	2,371	26,700	2,371
2021-06-22	2,363	2,386	2,355	2,378	43,900	2,378
2021-06-21	2,320	2,337	2,310	2,330	54,500	2,330
2021-06-18	2,375	2,375	2,346	2,346	45,900	2,346
2021-06-17	2,360	2,389	2,349	2,371	33,700	2,371
2021-06-16	2,399	2,399	2,359	2,367	44,000	2,367
2021-06-15	2,402	2,403	2,375	2,389	35,700	2,389
2021-06-14	2,413	2,433	2,395	2,395	26,800	2,395
2021-06-11	2,438	2,438	2,390	2,407	57,200	2,407
2021-06-10	2,446	2,449	2,414	2,423	46,300	2,423
2021-06-09	2,409	2,453	2,408	2,430	69,500	2,430
2021-06-08	2,377	2,408	2,377	2,403	41,400	2,403
2021-06-07	2,370	2,374	2,348	2,371	36,500	2,371
2021-06-04	2,358	2,370	2,332	2,347	70,300	2,347
2021-06-03	2,353	2,377	2,348	2,376	53,400	2,376
2021-06-02	2,305	2,353	2,303	2,349	62,700	2,349
2021-06-01	2,329	2,339	2,309	2,323	35,200	2,323
2021-05-31	2,334	2,365	2,318	2,318	60,700	2,318
2021-05-28	2,320	2,353	2,311	2,344	75,700	2,344
2021-05-27	2,276	2,319	2,276	2,283	93,000	2,283
2021-05-26	2,280	2,292	2,269	2,285	33,100	2,285
2021-05-25	2,302	2,306	2,278	2,283	41,300	2,283
2021-05-24	2,277	2,304	2,267	2,300	33,500	2,300
2021-05-21	2,300	2,313	2,290	2,297	41,700	2,297
2021-05-20	2,300	2,321	2,300	2,312	27,100	2,312
2021-05-19	2,289	2,312	2,286	2,310	42,800	2,310
2021-05-18	2,325	2,335	2,291	2,316	40,800	2,316
2021-05-17	2,308	2,319	2,287	2,318	60,100	2,318
2021-05-14	2,259	2,299	2,259	2,289	49,100	2,289
2021-05-13	2,252	2,279	2,236	2,246	81,600	2,246
2021-05-12	2,252	2,274	2,247	2,266	77,400	2,266
2021-05-11	2,282	2,301	2,251	2,254	111,700	2,254
2021-05-10	2,322	2,332	2,278	2,280	113,300	2,280
2021-05-07	2,320	2,332	2,312	2,322	32,600	2,322
2021-05-06	2,310	2,320	2,288	2,309	70,800	2,309
2021-04-30	2,300	2,326	2,295	2,295	46,700	2,295
2021-04-28	2,304	2,317	2,290	2,303	48,600	2,303
2021-04-27	2,295	2,327	2,282	2,298	53,300	2,298
2021-04-26	2,310	2,310	2,277	2,296	52,300	2,296
2021-04-23	2,299	2,318	2,290	2,296	49,800	2,296
2021-04-22	2,293	2,320	2,282	2,296	41,400	2,296
2021-04-21	2,297	2,305	2,271	2,278	78,300	2,278
2021-04-20	2,320	2,332	2,302	2,302	61,900	2,302
2021-04-19	2,355	2,367	2,330	2,337	71,900	2,337
2021-04-16	2,364	2,376	2,344	2,369	59,200	2,369
2021-04-15	2,377	2,384	2,360	2,369	32,400	2,369
2021-04-14	2,370	2,379	2,355	2,368	30,400	2,368
2021-04-13	2,389	2,393	2,358	2,360	32,300	2,360
2021-04-12	2,376	2,388	2,351	2,381	33,900	2,381
2021-04-09	2,380	2,397	2,364	2,364	43,300	2,364
2021-04-08	2,391	2,399	2,371	2,371	46,900	2,371
2021-04-07	2,387	2,417	2,387	2,406	44,600	2,406
2021-04-06	2,427	2,438	2,374	2,380	69,100	2,380
2021-04-05	2,376	2,410	2,368	2,410	76,100	2,410
2021-04-02	2,351	2,389	2,349	2,377	96,300	2,377
2021-04-01	2,336	2,367	2,333	2,348	96,500	2,348
2021-03-31	2,391	2,403	2,335	2,335	159,500	2,335
2021-03-30	2,477	2,487	2,397	2,409	358,500	2,409
2021-03-29	2,530	2,557	2,491	2,498	476,200	2,498
2021-03-26	2,525	2,538	2,501	2,531	119,700	2,531
2021-03-25	2,523	2,543	2,498	2,499	75,400	2,499
2021-03-24	2,531	2,531	2,473	2,496	101,600	2,496
2021-03-23	2,615	2,620	2,540	2,540	120,600	2,540
2021-03-22	2,586	2,626	2,580	2,611	110,600	2,611
2021-03-19	2,547	2,597	2,538	2,595	120,100	2,595
2021-03-18	2,570	2,582	2,542	2,551	202,600	2,551
2021-03-17	2,519	2,588	2,513	2,588	128,500	2,588
2021-03-16	2,482	2,513	2,477	2,512	87,600	2,512
2021-03-15	2,439	2,476	2,437	2,476	108,100	2,476
2021-03-12	2,431	2,435	2,402	2,430	120,600	2,430
2021-03-11	2,464	2,464	2,435	2,443	63,100	2,443
2021-03-10	2,462	2,493	2,431	2,439	130,200	2,439
2021-03-09	2,397	2,460	2,383	2,453	156,300	2,453
2021-03-08	2,416	2,429	2,364	2,365	112,000	2,365
2021-03-05	2,398	2,413	2,323	2,390	577,600	2,390
2021-03-04	2,402	2,414	2,382	2,400	138,900	2,400
2021-03-03	2,436	2,451	2,405	2,412	100,300	2,412
2021-03-02	2,446	2,446	2,401	2,428	136,600	2,428
2021-03-01	2,439	2,448	2,393	2,446	267,800	2,446
2021-02-26	2,473	2,473	2,410	2,410	233,300	2,410
2021-02-25	2,490	2,495	2,451	2,462	110,400	2,462
2021-02-24	2,455	2,488	2,451	2,462	68,600	2,462
2021-02-22	2,433	2,474	2,433	2,454	92,500	2,454
2021-02-19	2,440	2,457	2,429	2,433	86,600	2,433
2021-02-18	2,444	2,451	2,426	2,432	61,700	2,432
2021-02-17	2,422	2,447	2,421	2,431	59,500	2,431
2021-02-16	2,398	2,423	2,397	2,421	51,000	2,421
2021-02-15	2,410	2,414	2,387	2,392	79,500	2,392
2021-02-12	2,379	2,398	2,373	2,398	74,400	2,398
2021-02-10	2,385	2,394	2,374	2,376	56,200	2,376
2021-02-09	2,409	2,409	2,379	2,397	60,500	2,397
2021-02-08	2,384	2,417	2,384	2,409	82,900	2,409
2021-02-05	2,356	2,387	2,349	2,366	64,000	2,366
2021-02-04	2,367	2,387	2,345	2,348	49,300	2,348
2021-02-03	2,345	2,376	2,342	2,367	62,800	2,367
2021-02-02	2,336	2,350	2,320	2,332	60,800	2,332
2021-02-01	2,403	2,403	2,331	2,339	113,100	2,339
2021-01-29	2,422	2,440	2,369	2,396	108,300	2,396
2021-01-28	2,425	2,445	2,408	2,424	56,400	2,424
2021-01-27	2,438	2,456	2,432	2,438	26,800	2,438
2021-01-26	2,421	2,438	2,392	2,438	41,100	2,438
2021-01-25	2,406	2,419	2,391	2,397	28,300	2,397
2021-01-22	2,432	2,432	2,393	2,393	48,500	2,393
2021-01-21	2,494	2,499	2,425	2,425	53,200	2,425
2021-01-20	2,423	2,484	2,419	2,481	97,400	2,481
2021-01-19	2,341	2,400	2,331	2,400	71,500	2,400
2021-01-18	2,365	2,365	2,335	2,341	32,300	2,341
2021-01-15	2,373	2,378	2,361	2,373	45,900	2,373
2021-01-14	2,340	2,377	2,335	2,362	59,200	2,362
2021-01-13	2,344	2,352	2,330	2,344	39,600	2,344
2021-01-12	2,320	2,353	2,315	2,347	43,600	2,347
2021-01-08	2,319	2,329	2,292	2,329	94,600	2,329
2021-01-07	2,328	2,339	2,318	2,331	47,000	2,331
2021-01-06	2,316	2,328	2,310	2,317	34,800	2,317
2021-01-05	2,340	2,340	2,300	2,302	63,900	2,302
2021-01-04	2,398	2,398	2,342	2,346	67,900	2,346

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 [2021年度]

8160 (株)木曽路の時系列データ [2021年度]