[8160 東証1部] 木曽路 日足 時系列データ

[8160 東証1部] 木曽路 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172662.002683.002654.002668.0041400110565800
2017-11-162648.002664.002636.002652.0040600107651000
2017-11-152702.002712.002641.002648.0095700254860900
2017-11-142721.002724.002701.002704.002760074752400
2017-11-132727.002734.002717.002720.002520068673900
2017-11-102721.002741.002718.002727.0047300129075200
2017-11-092764.002784.002737.002760.0059000163060900
2017-11-082766.002789.002754.002772.0044800124020300
2017-11-072770.002787.002761.002787.0040300111862800
2017-11-062768.002790.002768.002787.0066600185242500
2017-11-022739.002768.002720.002768.0058000159510500
2017-11-012745.002747.002725.002739.0048100131696700
2017-10-312730.002736.002707.002734.0040800111020400
2017-10-302698.002747.002691.002720.00130900356346100
2017-10-272676.002703.002676.002688.0050700136203800
2017-10-262698.002698.002681.002683.0046300124500100
2017-10-252726.002732.002694.002703.0058400158066500
2017-10-242684.002754.002679.002737.0099800272161600
2017-10-232670.002678.002651.002673.0059700159198100
2017-10-202650.002663.002640.002661.0057400152449100
2017-10-192688.002688.002664.002669.0071100189944600
2017-10-182690.002695.002674.002688.0085200228539800
2017-10-172714.002717.002691.002695.0060300162773600
2017-10-162718.002733.002716.002716.003640099080200
2017-10-132710.002725.002708.002718.0049500134449800
2017-10-122723.002733.002710.002730.003370091844900
2017-10-112711.002716.002704.002708.003440093188400
2017-10-102709.002726.002705.002711.003040082444100
2017-10-062744.002744.002709.002713.003580097252500
2017-10-052713.002734.002712.002726.003100084440000
2017-10-042739.002745.002712.002713.0042200114908000
2017-10-032739.002746.002721.002729.0048500132304900
2017-10-022744.002745.002722.002727.0046800127828300
2017-09-292755.002755.002732.002744.0050300138113800
2017-09-282742.002756.002720.002735.0059300162258800
2017-09-272798.002810.002724.002731.00264800732306200
2017-09-262812.002890.002811.002830.00207500591315600
2017-09-252790.002814.002781.002810.00197700553128100
2017-09-222765.002782.002750.002770.00129700358587100
2017-09-212800.002800.002761.002768.00130500363385600
2017-09-202802.002803.002789.002795.00114300319842100
2017-09-192759.002803.002751.002802.00134000371978900
2017-09-152757.002768.002728.002759.00181700500075400
2017-09-142772.002777.002758.002762.0051600142819700
2017-09-132747.002769.002747.002757.0042600117427900
2017-09-122757.002761.002738.002747.0053500147001600
2017-09-112789.002800.002746.002749.0043100119340700
2017-09-082788.002803.002763.002767.00107400298529200
2017-09-072798.002814.002794.002802.00106200297436200
2017-09-062729.002787.002725.002782.0095000261711400
2017-09-052752.002762.002701.002702.0087600239285200
2017-09-042791.002794.002747.002751.00118000326859200
2017-09-012787.002799.002781.002789.0049300137596000
2017-08-312771.002789.002768.002778.0062700174358300
2017-08-302750.002787.002739.002777.00134000370298900
2017-08-292707.002746.002707.002746.00101400276115900
2017-08-282723.002735.002690.002723.00135800369200400
2017-08-252690.002723.002679.002718.0062000167667700
2017-08-242681.002693.002676.002690.003450092643000
2017-08-232678.002686.002655.002686.0063300169144100
2017-08-222672.002692.002662.002669.0048500129680400
2017-08-212636.002679.002631.002673.0076500202664000
2017-08-182650.002661.002635.002640.0065200172471100
2017-08-172652.002665.002648.002650.002320061570000
2017-08-162678.002678.002647.002652.0052800140506700
2017-08-152677.002689.002670.002678.0038800103912700
2017-08-142711.002716.002667.002667.0063800171422500
2017-08-102683.002726.002683.002722.003540095925500
2017-08-092721.002733.002679.002693.0061600166250100
2017-08-082731.002738.002722.002730.001910052145700
2017-08-072715.002734.002713.002725.0038600105052100
2017-08-042712.002730.002707.002710.003640098838700
2017-08-032738.002754.002723.002738.003450094392700
2017-08-022756.002761.002735.002738.0040500111214100
2017-08-012731.002746.002725.002746.0041100112471700
2017-07-312755.002784.002726.002731.0070700194926400
2017-07-282706.002791.002700.002726.0062900171973500
2017-07-272696.002716.002692.002707.003330090006600
2017-07-262696.002707.002690.002701.002160058275600
2017-07-252693.002705.002675.002705.002660071604500
2017-07-242683.002693.002667.002693.002830075901800
2017-07-212689.002690.002680.002690.002130057243100
2017-07-202693.002700.002675.002696.0037900101937900
2017-07-192700.002713.002690.002693.002160058283800
2017-07-182720.002720.002682.002705.003700099908400
2017-07-142689.002718.002689.002716.002880077939400
2017-07-132678.002689.002666.002685.001580042327700
2017-07-122690.002694.002664.002680.003560095338100
2017-07-112677.002700.002667.002700.002900077842400
2017-07-102710.002710.002680.002680.002220059671700
2017-07-072684.002698.002677.002680.0043200115956500
2017-07-062718.002724.002693.002700.003110084116000
2017-07-052710.002726.002691.002723.003650098812000
2017-07-042741.002742.002712.002715.003310090173300
2017-07-032743.002760.002735.002740.0038400105442800
2017-06-302734.002745.002694.002739.0071300194096800
2017-06-292749.002760.002728.002731.002850078005000
2017-06-282774.002774.002748.002749.003220088782200
2017-06-272774.002781.002758.002775.003310091663600
2017-06-262751.002784.002751.002779.003190088503300
2017-06-232751.002774.002739.002767.002510069246700
2017-06-222761.002764.002751.002755.002220061237600
2017-06-212740.002772.002730.002764.0068100187616100
2017-06-202738.002762.002736.002748.0043300118996600
2017-06-192720.002746.002720.002739.0050400138025500
2017-06-162712.002720.002701.002713.003580096973800
2017-06-152729.002738.002707.002717.003410092824100
2017-06-142721.002745.002710.002730.0074900204643800
2017-06-132720.002732.002718.002721.0045400123675300
2017-06-122687.002715.002677.002707.0074000199882200
2017-06-092689.002700.002675.002695.0062000166783700
2017-06-082661.002687.002659.002685.0058700157158500
2017-06-072636.002666.002625.002661.0050100132912600
2017-06-062650.002654.002628.002631.003060080673100
2017-06-052607.002653.002587.002649.0052200137329500
2017-06-022585.002610.002577.002610.0055700144786400
2017-06-012558.002584.002553.002581.003580092135200
2017-05-312525.002550.002525.002540.0046900119183200
2017-05-302535.002551.002513.002524.0044400112119800
2017-05-292524.002552.002524.002541.0045200115017200
2017-05-262581.002585.002523.002527.0064700164386400
2017-05-252606.002609.002581.002585.0047600123481700
2017-05-242624.002624.002605.002610.002010052475700
2017-05-232631.002637.002605.002608.002850074575800
2017-05-222646.002646.002600.002624.003680096613700
2017-05-192640.002640.002617.002630.003640095655000
2017-05-182608.002640.002608.002628.002530066459600
2017-05-172638.002646.002610.002638.0048800128416700
2017-05-162650.002662.002626.002638.0039600104559200
2017-05-152625.002643.002625.002636.003310087219300
2017-05-122639.002645.002625.002641.0039900105245200
2017-05-112634.002664.002629.002636.0096700255494200
2017-05-102650.002672.002628.002634.0060000159054300
2017-05-092650.002681.002602.002650.0088000232953500
2017-05-082620.002658.002619.002652.0065500173350300
2017-05-022615.002645.002615.002618.0059900157444400
2017-05-012602.002617.002602.002610.002750071823100
2017-04-282624.002635.002604.002612.003440090027900
2017-04-272602.002637.002602.002624.0061900162412900
2017-04-262630.002632.002603.002609.0050300131545600
2017-04-252621.002637.002621.002625.0038600101560500
2017-04-242630.002638.002604.002631.0061700162110600
2017-04-212608.002614.002587.002600.003710096497200
2017-04-202615.002636.002596.002599.0052000135479700
2017-04-192567.002616.002567.002611.0063100164009300
2017-04-182580.002585.002567.002567.003320085435100
2017-04-172545.002574.002545.002568.003530090582600
2017-04-142547.002555.002539.002542.002040051896300
2017-04-132540.002578.002540.002567.0039500101398300
2017-04-122562.002570.002541.002564.0039500101083500
2017-04-112554.002576.002550.002562.0046900120188400
2017-04-102500.002577.002500.002564.00112600286835900
2017-04-072470.002545.002458.002474.0079400197854800
2017-04-062493.002493.002463.002469.003670090811500
2017-04-052485.002502.002480.002492.002990074478400
2017-04-042470.002511.002470.002492.0070000174619900
2017-04-032458.002487.002451.002471.0057900143045800
2017-03-312507.002507.002445.002445.0094500233629600
2017-03-302566.002566.002505.002507.0076500193895000
2017-03-292585.002609.002564.002581.00273100705699200
2017-03-282594.002664.002589.002642.00235800620299900
2017-03-272590.002590.002559.002573.00151600390107500
2017-03-242580.002605.002571.002594.00104000269526500
2017-03-232570.002577.002561.002564.00121300311527600
2017-03-222585.002596.002570.002570.00177400458432900
2017-03-212588.002596.002580.002594.0082300213053200
2017-03-172567.002580.002558.002580.0084100216157200
2017-03-162531.002564.002531.002564.0039500100880300
2017-03-152530.002544.002528.002536.0051300129987500
2017-03-142563.002563.002532.002547.0067100171146700
2017-03-132550.002570.002550.002561.003590091951800
2017-03-102569.002569.002540.002555.0070700181211600
2017-03-092524.002542.002524.002536.0052400132572000
2017-03-082500.002520.002492.002510.0044300111088500
2017-03-072487.002510.002472.002499.0046100114924100
2017-03-062485.002491.002472.002484.0047300117441300
2017-03-032538.002550.002460.002484.0091900230232600
2017-03-022499.002500.002482.002493.0044900111953600
2017-03-012462.002489.002462.002487.002800069312000
2017-02-282454.002482.002454.002461.0049000120865400
2017-02-272465.002465.002436.002454.0041500101780300
2017-02-242424.002467.002424.002462.0055900137006200
2017-02-232399.002442.002399.002426.0068900166601600
2017-02-222382.002390.002366.002385.0046400110561800
2017-02-212365.002379.002360.002377.002580061141300
2017-02-202355.002372.002354.002369.002380056165800
2017-02-172358.002370.002354.002354.002960069802400
2017-02-162375.002379.002355.002362.002520059611000
2017-02-152388.002388.002375.002375.003560084758700
2017-02-142381.002384.002368.002368.002570061067900
2017-02-132378.002380.002364.002380.003540084117400
2017-02-102369.002380.002365.002376.0044500105567900
2017-02-092359.002367.002342.002363.002090049310600
2017-02-082356.002364.002330.002359.0051200120346500
2017-02-072362.002363.002351.002355.002030047842800
2017-02-062372.002373.002360.002365.001270030049700
2017-02-032358.002375.002352.002365.003000070880700
2017-02-022375.002376.002355.002357.002560060542300
2017-02-012353.002378.002350.002374.003780089579400
2017-01-312361.002365.002340.002354.003510082569700
2017-01-302351.002370.002345.002361.002250053041700
2017-01-272374.002375.002351.002351.002170051165000
2017-01-262350.002371.002328.002365.003780089114500
2017-01-252343.002345.002339.002341.001570036766600
2017-01-242320.002331.002318.002327.002210051365100
2017-01-232340.002348.002318.002323.002270052886300
2017-01-202338.002357.002338.002351.001900044646300
2017-01-192334.002348.002325.002347.002350054989000
2017-01-182330.002330.002308.002316.001610037312600
2017-01-172325.002325.002307.002322.002490057733500
2017-01-162333.002366.002328.002331.003850090219500
2017-01-132322.002345.002322.002333.002500058344700
2017-01-122339.002339.002317.002331.002730063580600
2017-01-112322.002343.002320.002340.002370055273600
2017-01-102345.002346.002315.002329.0054500127008600
2017-01-062350.002350.002318.002342.003830089658500
2017-01-052364.002377.002355.002373.002990070812400
2017-01-042363.002388.002357.002374.003600085395800
2016-12-302356.002369.002347.002359.002060048609600
2016-12-292360.002362.002343.002356.002800065895800
2016-12-282336.002365.002324.002351.002350055203800
2016-12-272369.002369.002347.002352.002770065266500
2016-12-262340.002378.002340.002369.003510082981900
2016-12-222352.002364.002347.002358.002090049236300
2016-12-212378.002378.002346.002352.003440081232400
2016-12-202351.002369.002347.002367.003670086666200
2016-12-192355.002370.002338.002348.004200098911100
2016-12-162350.002356.002345.002355.0044000103449400
2016-12-152342.002350.002334.002350.003660085858400
2016-12-142347.002350.002338.002343.003530082664600
2016-12-132320.002348.002319.002346.0043400101476900
2016-12-122317.002317.002297.002317.003270075484000
2016-12-092305.002314.002293.002312.0056300129807500
2016-12-082297.002318.002295.002318.004110094842200
2016-12-072270.002287.002265.002284.002810064042200
2016-12-062247.002271.002247.002258.002720061452900
2016-12-052296.002296.002246.002252.003540080134000
2016-12-022295.002316.002290.002296.003460079614800
2016-12-012298.002323.002283.002302.003700085242300
2016-11-302275.002287.002259.002283.002480056495900
2016-11-292272.002292.002264.002271.003090070300100
2016-11-282272.002288.002271.002286.002960067512500
2016-11-252261.002274.002252.002272.003830086776200
2016-11-242261.002267.002249.002255.001910043085700
2016-11-222238.002257.002224.002254.004320096998200
2016-11-212234.002241.002228.002235.002810062785600
2016-11-182222.002230.002206.002227.003860085669000
2016-11-172218.002220.002192.002206.003540078115800
2016-11-162207.002220.002190.002218.003670081053600
2016-11-152196.002199.002183.002190.002500054725000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter