8160 (株)木曽路の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,584	2,594	2,557	2,564	81,300	2,564
2023-12-28	2,560	2,581	2,551	2,581	40,900	2,581
2023-12-27	2,549	2,566	2,543	2,566	69,200	2,566
2023-12-26	2,542	2,546	2,522	2,539	54,600	2,539
2023-12-25	2,501	2,540	2,501	2,540	66,700	2,540
2023-12-22	2,481	2,499	2,481	2,499	34,400	2,499
2023-12-21	2,485	2,492	2,472	2,480	38,300	2,480
2023-12-20	2,493	2,504	2,488	2,498	43,600	2,498
2023-12-19	2,501	2,532	2,477	2,494	77,400	2,494
2023-12-18	2,460	2,488	2,455	2,485	49,300	2,485
2023-12-15	2,492	2,492	2,462	2,482	76,400	2,482
2023-12-14	2,528	2,542	2,486	2,492	57,000	2,492
2023-12-13	2,521	2,534	2,513	2,524	44,500	2,524
2023-12-12	2,495	2,522	2,490	2,516	38,700	2,516
2023-12-11	2,487	2,495	2,465	2,495	55,300	2,495
2023-12-08	2,482	2,504	2,478	2,485	80,800	2,485
2023-12-07	2,495	2,507	2,485	2,492	47,300	2,492
2023-12-06	2,490	2,510	2,481	2,505	54,800	2,505
2023-12-05	2,500	2,523	2,481	2,481	61,600	2,481
2023-12-04	2,500	2,513	2,479	2,501	49,200	2,501
2023-12-01	2,500	2,515	2,489	2,500	62,900	2,500
2023-11-30	2,471	2,494	2,469	2,491	61,400	2,491
2023-11-29	2,490	2,497	2,470	2,470	54,000	2,470
2023-11-28	2,487	2,501	2,485	2,492	39,800	2,492
2023-11-27	2,511	2,517	2,484	2,487	74,400	2,487
2023-11-24	2,536	2,540	2,507	2,509	50,900	2,509
2023-11-22	2,530	2,549	2,530	2,536	30,600	2,536
2023-11-21	2,530	2,548	2,527	2,533	43,700	2,533
2023-11-20	2,554	2,568	2,530	2,530	50,900	2,530
2023-11-17	2,535	2,558	2,525	2,554	59,300	2,554
2023-11-16	2,569	2,578	2,528	2,535	64,700	2,535
2023-11-15	2,570	2,573	2,544	2,571	62,700	2,571
2023-11-14	2,590	2,605	2,544	2,554	87,500	2,554
2023-11-13	2,661	2,672	2,586	2,590	87,500	2,590
2023-11-10	2,674	2,676	2,649	2,661	68,000	2,661
2023-11-09	2,713	2,713	2,646	2,682	43,500	2,682
2023-11-08	2,720	2,720	2,684	2,713	63,300	2,713
2023-11-07	2,697	2,733	2,694	2,711	77,400	2,711
2023-11-06	2,687	2,713	2,667	2,696	113,300	2,696
2023-11-02	2,700	2,707	2,644	2,668	83,700	2,668
2023-11-01	2,671	2,702	2,658	2,700	166,400	2,700
2023-10-31	2,597	2,667	2,588	2,665	158,800	2,665
2023-10-30	2,574	2,594	2,565	2,594	85,500	2,594
2023-10-27	2,561	2,575	2,538	2,575	95,400	2,575
2023-10-26	2,550	2,567	2,539	2,550	59,300	2,550
2023-10-25	2,546	2,555	2,527	2,544	56,400	2,544
2023-10-24	2,510	2,544	2,510	2,534	67,700	2,534
2023-10-23	2,520	2,526	2,505	2,510	57,900	2,510
2023-10-20	2,519	2,525	2,503	2,520	39,700	2,520
2023-10-19	2,510	2,521	2,500	2,509	35,500	2,509
2023-10-18	2,488	2,518	2,469	2,518	55,200	2,518
2023-10-17	2,468	2,495	2,468	2,479	31,300	2,479
2023-10-16	2,525	2,525	2,461	2,465	63,400	2,465
2023-10-13	2,539	2,539	2,513	2,526	54,400	2,526
2023-10-12	2,528	2,547	2,514	2,540	67,700	2,540
2023-10-11	2,526	2,547	2,513	2,539	79,800	2,539
2023-10-10	2,528	2,536	2,495	2,533	74,300	2,533
2023-10-06	2,523	2,537	2,517	2,521	95,500	2,521
2023-10-05	2,457	2,522	2,457	2,522	128,700	2,522
2023-10-04	2,455	2,502	2,446	2,477	198,400	2,477
2023-10-03	2,414	2,455	2,402	2,455	120,100	2,455
2023-10-02	2,444	2,454	2,399	2,404	141,300	2,404
2023-09-29	2,446	2,472	2,437	2,455	172,500	2,455
2023-09-28	2,469	2,472	2,408	2,424	642,300	2,424
2023-09-27	2,549	2,555	2,516	2,527	949,600	2,527
2023-09-26	2,570	2,579	2,561	2,565	189,300	2,565
2023-09-25	2,560	2,581	2,556	2,572	236,000	2,572
2023-09-22	2,560	2,583	2,542	2,553	222,700	2,553
2023-09-21	2,529	2,559	2,529	2,554	211,300	2,554
2023-09-20	2,536	2,544	2,519	2,526	126,700	2,526
2023-09-19	2,538	2,541	2,504	2,541	207,800	2,541
2023-09-15	2,556	2,564	2,531	2,549	163,400	2,549
2023-09-14	2,581	2,585	2,536	2,545	205,100	2,545
2023-09-13	2,629	2,635	2,581	2,581	150,700	2,581
2023-09-12	2,625	2,640	2,617	2,626	85,800	2,626
2023-09-11	2,617	2,624	2,597	2,620	109,900	2,620
2023-09-08	2,609	2,634	2,609	2,611	135,100	2,611
2023-09-07	2,649	2,649	2,617	2,625	204,300	2,625
2023-09-06	2,673	2,674	2,627	2,630	228,900	2,630
2023-09-05	2,684	2,690	2,668	2,679	112,800	2,679
2023-09-04	2,654	2,689	2,654	2,674	117,200	2,674
2023-09-01	2,629	2,654	2,617	2,654	79,600	2,654
2023-08-31	2,628	2,645	2,609	2,632	125,600	2,632
2023-08-30	2,580	2,610	2,570	2,608	174,900	2,608
2023-08-29	2,617	2,634	2,585	2,589	429,800	2,589
2023-08-28	2,638	2,638	2,599	2,624	79,600	2,624
2023-08-25	2,601	2,614	2,588	2,611	53,300	2,611
2023-08-24	2,601	2,627	2,600	2,611	44,700	2,611
2023-08-23	2,614	2,620	2,605	2,614	41,300	2,614
2023-08-22	2,589	2,614	2,582	2,614	64,500	2,614
2023-08-21	2,543	2,592	2,543	2,584	50,300	2,584
2023-08-18	2,569	2,569	2,535	2,548	82,900	2,548
2023-08-17	2,595	2,604	2,568	2,576	77,800	2,576
2023-08-16	2,590	2,612	2,573	2,605	103,900	2,605
2023-08-15	2,605	2,612	2,577	2,592	127,200	2,592
2023-08-14	2,667	2,690	2,603	2,614	217,900	2,614
2023-08-10	2,573	2,618	2,560	2,612	192,100	2,612
2023-08-09	2,585	2,590	2,557	2,573	128,900	2,573
2023-08-08	2,568	2,596	2,564	2,593	108,400	2,593
2023-08-07	2,492	2,563	2,487	2,563	153,200	2,563
2023-08-04	2,460	2,494	2,459	2,489	87,300	2,489
2023-08-03	2,445	2,458	2,442	2,454	89,400	2,454
2023-08-02	2,470	2,475	2,448	2,460	118,400	2,460
2023-08-01	2,475	2,497	2,467	2,489	108,500	2,489
2023-07-31	2,480	2,493	2,461	2,471	126,100	2,471
2023-07-28	2,440	2,474	2,436	2,466	100,200	2,466
2023-07-27	2,443	2,454	2,441	2,453	56,700	2,453
2023-07-26	2,455	2,457	2,421	2,437	79,600	2,437
2023-07-25	2,456	2,460	2,448	2,453	51,800	2,453
2023-07-24	2,458	2,466	2,447	2,448	56,000	2,448
2023-07-21	2,434	2,442	2,423	2,442	59,000	2,442
2023-07-20	2,435	2,445	2,426	2,428	58,100	2,428
2023-07-19	2,426	2,439	2,419	2,427	60,900	2,427
2023-07-18	2,418	2,424	2,412	2,414	53,300	2,414
2023-07-14	2,433	2,451	2,411	2,411	59,900	2,411
2023-07-13	2,440	2,443	2,424	2,436	33,700	2,436
2023-07-12	2,440	2,453	2,427	2,427	47,400	2,427
2023-07-11	2,439	2,452	2,427	2,429	46,500	2,429
2023-07-10	2,413	2,439	2,408	2,422	80,800	2,422
2023-07-07	2,409	2,431	2,398	2,415	63,200	2,415
2023-07-06	2,409	2,420	2,400	2,419	42,600	2,419
2023-07-05	2,430	2,436	2,417	2,419	48,000	2,419
2023-07-04	2,438	2,448	2,433	2,438	46,800	2,438
2023-07-03	2,434	2,465	2,434	2,453	48,800	2,453
2023-06-30	2,430	2,443	2,414	2,428	57,500	2,428
2023-06-29	2,430	2,459	2,421	2,432	56,500	2,432
2023-06-28	2,400	2,430	2,393	2,430	64,500	2,430
2023-06-27	2,378	2,400	2,371	2,398	38,000	2,398
2023-06-26	2,373	2,385	2,361	2,383	47,000	2,383
2023-06-23	2,388	2,403	2,375	2,383	58,700	2,383
2023-06-22	2,405	2,405	2,387	2,391	63,800	2,391
2023-06-21	2,417	2,436	2,401	2,402	75,600	2,402
2023-06-20	2,423	2,423	2,404	2,417	43,500	2,417
2023-06-19	2,410	2,423	2,405	2,423	41,800	2,423
2023-06-16	2,387	2,412	2,385	2,410	95,900	2,410
2023-06-15	2,372	2,398	2,372	2,382	52,300	2,382
2023-06-14	2,380	2,386	2,371	2,371	50,400	2,371
2023-06-13	2,384	2,395	2,378	2,378	45,400	2,378
2023-06-12	2,390	2,393	2,380	2,384	32,100	2,384
2023-06-09	2,367	2,389	2,360	2,384	87,200	2,384
2023-06-08	2,359	2,376	2,346	2,350	60,300	2,350
2023-06-07	2,364	2,380	2,354	2,359	59,000	2,359
2023-06-06	2,370	2,380	2,350	2,364	36,500	2,364
2023-06-05	2,385	2,385	2,358	2,376	52,700	2,376
2023-06-02	2,328	2,350	2,328	2,349	43,900	2,349
2023-06-01	2,323	2,347	2,311	2,330	58,400	2,330
2023-05-31	2,293	2,317	2,291	2,313	84,300	2,313
2023-05-30	2,318	2,321	2,288	2,311	62,700	2,311
2023-05-29	2,347	2,352	2,321	2,321	50,000	2,321
2023-05-26	2,363	2,373	2,342	2,342	57,100	2,342
2023-05-25	2,325	2,375	2,313	2,367	57,100	2,367
2023-05-24	2,364	2,366	2,342	2,346	55,400	2,346
2023-05-23	2,429	2,435	2,363	2,376	75,500	2,376
2023-05-22	2,362	2,425	2,362	2,425	69,900	2,425
2023-05-19	2,421	2,421	2,381	2,387	77,500	2,387
2023-05-18	2,482	2,482	2,421	2,424	90,900	2,424
2023-05-17	2,495	2,501	2,465	2,465	70,700	2,465
2023-05-16	2,475	2,515	2,475	2,508	110,800	2,508
2023-05-15	2,460	2,489	2,454	2,468	108,700	2,468
2023-05-12	2,420	2,459	2,406	2,421	107,400	2,421
2023-05-11	2,402	2,421	2,402	2,410	39,400	2,410
2023-05-10	2,431	2,445	2,406	2,411	55,300	2,411
2023-05-09	2,402	2,433	2,397	2,427	100,000	2,427
2023-05-08	2,375	2,404	2,373	2,392	77,200	2,392
2023-05-02	2,385	2,387	2,360	2,380	52,100	2,380
2023-05-01	2,373	2,376	2,356	2,376	62,900	2,376
2023-04-28	2,340	2,358	2,336	2,356	73,100	2,356
2023-04-27	2,320	2,326	2,307	2,316	60,000	2,316
2023-04-26	2,333	2,333	2,305	2,312	57,700	2,312
2023-04-25	2,339	2,354	2,337	2,341	68,100	2,341
2023-04-24	2,310	2,339	2,310	2,332	70,600	2,332
2023-04-21	2,309	2,318	2,304	2,310	38,100	2,310
2023-04-20	2,310	2,328	2,304	2,308	57,500	2,308
2023-04-19	2,299	2,314	2,293	2,314	51,500	2,314
2023-04-18	2,298	2,310	2,296	2,308	55,700	2,308
2023-04-17	2,288	2,307	2,280	2,292	57,600	2,292
2023-04-14	2,305	2,305	2,289	2,289	61,400	2,289
2023-04-13	2,301	2,312	2,299	2,300	74,900	2,300
2023-04-12	2,313	2,322	2,295	2,302	69,800	2,302
2023-04-11	2,314	2,326	2,297	2,302	81,700	2,302
2023-04-10	2,290	2,309	2,286	2,309	74,000	2,309
2023-04-07	2,276	2,313	2,276	2,282	115,500	2,282
2023-04-06	2,265	2,284	2,256	2,263	75,400	2,263
2023-04-05	2,289	2,289	2,257	2,275	81,300	2,275
2023-04-04	2,263	2,292	2,254	2,290	134,200	2,290
2023-04-03	2,223	2,258	2,223	2,255	191,500	2,255
2023-03-31	2,199	2,224	2,194	2,214	143,200	2,214
2023-03-30	2,207	2,218	2,171	2,194	405,100	2,194
2023-03-29	2,185	2,234	2,182	2,233	639,300	2,233
2023-03-28	2,190	2,201	2,181	2,185	167,000	2,185
2023-03-27	2,215	2,217	2,190	2,191	203,800	2,191
2023-03-24	2,221	2,221	2,205	2,216	107,600	2,216
2023-03-23	2,239	2,242	2,220	2,228	109,100	2,228
2023-03-22	2,245	2,245	2,227	2,234	133,200	2,234
2023-03-20	2,245	2,248	2,211	2,221	140,600	2,221
2023-03-17	2,238	2,259	2,238	2,245	107,900	2,245
2023-03-16	2,227	2,241	2,218	2,239	121,200	2,239
2023-03-15	2,222	2,253	2,214	2,243	109,600	2,243
2023-03-14	2,220	2,228	2,188	2,214	139,300	2,214
2023-03-13	2,230	2,241	2,216	2,241	170,300	2,241
2023-03-10	2,237	2,254	2,231	2,245	173,100	2,245
2023-03-09	2,244	2,252	2,231	2,252	242,400	2,252
2023-03-08	2,224	2,240	2,213	2,236	152,600	2,236
2023-03-07	2,224	2,236	2,216	2,220	98,100	2,220
2023-03-06	2,205	2,219	2,197	2,215	94,300	2,215
2023-03-03	2,200	2,209	2,189	2,203	88,400	2,203
2023-03-02	2,189	2,201	2,180	2,187	72,000	2,187
2023-03-01	2,188	2,195	2,175	2,181	85,000	2,181
2023-02-28	2,199	2,204	2,192	2,195	78,500	2,195
2023-02-27	2,185	2,199	2,180	2,199	77,300	2,199
2023-02-24	2,182	2,187	2,173	2,185	125,700	2,185
2023-02-22	2,175	2,180	2,166	2,179	60,300	2,179
2023-02-21	2,190	2,193	2,176	2,184	46,600	2,184
2023-02-20	2,172	2,204	2,163	2,191	112,700	2,191
2023-02-17	2,161	2,172	2,152	2,166	321,100	2,166
2023-02-16	2,164	2,179	2,162	2,169	64,200	2,169
2023-02-15	2,165	2,170	2,155	2,161	51,700	2,161
2023-02-14	2,149	2,162	2,134	2,160	61,700	2,160
2023-02-13	2,108	2,161	2,108	2,140	126,100	2,140
2023-02-10	2,103	2,119	2,103	2,107	229,300	2,107
2023-02-09	2,096	2,118	2,094	2,112	51,100	2,112
2023-02-08	2,091	2,113	2,091	2,103	65,500	2,103
2023-02-07	2,120	2,133	2,096	2,096	94,700	2,096
2023-02-06	2,118	2,134	2,117	2,130	60,400	2,130
2023-02-03	2,108	2,115	2,103	2,105	119,200	2,105
2023-02-02	2,120	2,132	2,104	2,108	67,400	2,108
2023-02-01	2,148	2,156	2,122	2,123	41,400	2,123
2023-01-31	2,142	2,154	2,140	2,148	50,000	2,148
2023-01-30	2,122	2,143	2,120	2,137	72,200	2,137
2023-01-27	2,123	2,128	2,120	2,124	86,600	2,124
2023-01-26	2,120	2,133	2,120	2,124	42,900	2,124
2023-01-25	2,113	2,125	2,112	2,119	34,700	2,119
2023-01-24	2,128	2,136	2,116	2,116	67,300	2,116
2023-01-23	2,115	2,124	2,111	2,119	62,900	2,119
2023-01-20	2,106	2,115	2,101	2,114	93,300	2,114
2023-01-19	2,083	2,105	2,083	2,102	54,900	2,102
2023-01-18	2,088	2,106	2,088	2,094	50,800	2,094
2023-01-17	2,081	2,089	2,076	2,086	38,600	2,086
2023-01-16	2,058	2,082	2,058	2,075	53,800	2,075
2023-01-13	2,058	2,078	2,058	2,067	92,500	2,067
2023-01-12	2,076	2,076	2,059	2,073	69,700	2,073
2023-01-11	2,057	2,086	2,057	2,081	57,500	2,081
2023-01-10	2,065	2,072	2,050	2,056	93,200	2,056
2023-01-06	2,060	2,072	2,055	2,056	113,300	2,056
2023-01-05	2,066	2,076	2,062	2,071	77,400	2,071
2023-01-04	2,090	2,095	2,066	2,066	87,800	2,066

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 [2023年度]

8160 (株)木曽路の時系列データ [2023年度]