鴻池運輸(9025)の株価時系列情報
鴻池運輸(9025)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,260 | 1,260 | 1,232 | 1,232 | 104,900 |
| 2021/12/29 | 1,228 | 1,269 | 1,228 | 1,266 | 112,300 |
| 2021/12/28 | 1,210 | 1,224 | 1,201 | 1,224 | 62,300 |
| 2021/12/27 | 1,203 | 1,206 | 1,186 | 1,200 | 41,100 |
| 2021/12/24 | 1,218 | 1,220 | 1,197 | 1,199 | 92,300 |
| 2021/12/23 | 1,183 | 1,198 | 1,178 | 1,194 | 58,600 |
| 2021/12/22 | 1,183 | 1,183 | 1,161 | 1,170 | 36,100 |
| 2021/12/21 | 1,178 | 1,183 | 1,168 | 1,182 | 39,600 |
| 2021/12/20 | 1,203 | 1,203 | 1,152 | 1,159 | 66,300 |
| 2021/12/17 | 1,184 | 1,228 | 1,184 | 1,220 | 392,300 |
| 2021/12/16 | 1,184 | 1,193 | 1,169 | 1,184 | 50,600 |
| 2021/12/15 | 1,163 | 1,183 | 1,159 | 1,178 | 55,000 |
| 2021/12/14 | 1,158 | 1,166 | 1,153 | 1,164 | 72,200 |
| 2021/12/13 | 1,180 | 1,183 | 1,161 | 1,163 | 95,000 |
| 2021/12/10 | 1,161 | 1,161 | 1,150 | 1,159 | 44,400 |
| 2021/12/09 | 1,152 | 1,165 | 1,151 | 1,161 | 58,700 |
| 2021/12/08 | 1,156 | 1,159 | 1,142 | 1,156 | 70,100 |
| 2021/12/07 | 1,136 | 1,171 | 1,132 | 1,167 | 66,000 |
| 2021/12/06 | 1,131 | 1,140 | 1,120 | 1,126 | 40,200 |
| 2021/12/03 | 1,120 | 1,131 | 1,116 | 1,131 | 36,100 |
| 2021/12/02 | 1,078 | 1,119 | 1,077 | 1,110 | 80,600 |
| 2021/12/01 | 1,084 | 1,108 | 1,084 | 1,108 | 56,800 |
| 2021/11/30 | 1,114 | 1,136 | 1,083 | 1,089 | 157,000 |
| 2021/11/29 | 1,115 | 1,119 | 1,090 | 1,099 | 96,500 |
| 2021/11/26 | 1,152 | 1,152 | 1,123 | 1,129 | 41,300 |
| 2021/11/25 | 1,149 | 1,160 | 1,137 | 1,156 | 58,700 |
| 2021/11/24 | 1,157 | 1,162 | 1,135 | 1,141 | 44,100 |
| 2021/11/22 | 1,149 | 1,156 | 1,139 | 1,156 | 48,600 |
| 2021/11/19 | 1,144 | 1,148 | 1,135 | 1,148 | 130,600 |
| 2021/11/18 | 1,140 | 1,148 | 1,132 | 1,147 | 144,300 |
| 2021/11/17 | 1,151 | 1,154 | 1,135 | 1,135 | 111,800 |
| 2021/11/16 | 1,187 | 1,187 | 1,158 | 1,160 | 130,800 |
| 2021/11/15 | 1,232 | 1,232 | 1,171 | 1,171 | 157,500 |
| 2021/11/12 | 1,220 | 1,251 | 1,218 | 1,251 | 101,700 |
| 2021/11/11 | 1,213 | 1,222 | 1,202 | 1,220 | 70,200 |
| 2021/11/10 | 1,208 | 1,218 | 1,196 | 1,211 | 79,100 |
| 2021/11/09 | 1,223 | 1,223 | 1,204 | 1,210 | 42,500 |
| 2021/11/08 | 1,244 | 1,244 | 1,221 | 1,221 | 34,500 |
| 2021/11/05 | 1,250 | 1,250 | 1,232 | 1,240 | 54,200 |
| 2021/11/04 | 1,251 | 1,274 | 1,248 | 1,260 | 101,000 |
| 2021/11/02 | 1,265 | 1,266 | 1,235 | 1,238 | 45,300 |
| 2021/11/01 | 1,252 | 1,275 | 1,252 | 1,275 | 49,600 |
| 2021/10/29 | 1,247 | 1,247 | 1,223 | 1,241 | 77,300 |
| 2021/10/28 | 1,223 | 1,250 | 1,220 | 1,243 | 55,700 |
| 2021/10/27 | 1,246 | 1,246 | 1,228 | 1,229 | 19,300 |
| 2021/10/26 | 1,240 | 1,247 | 1,232 | 1,246 | 37,100 |
| 2021/10/25 | 1,228 | 1,248 | 1,227 | 1,227 | 33,800 |
| 2021/10/22 | 1,229 | 1,237 | 1,222 | 1,228 | 30,400 |
| 2021/10/21 | 1,262 | 1,262 | 1,235 | 1,235 | 31,300 |
| 2021/10/20 | 1,254 | 1,261 | 1,242 | 1,257 | 56,200 |
| 2021/10/19 | 1,235 | 1,255 | 1,235 | 1,243 | 45,900 |
| 2021/10/18 | 1,237 | 1,247 | 1,230 | 1,235 | 60,000 |
| 2021/10/15 | 1,212 | 1,234 | 1,210 | 1,232 | 38,100 |
| 2021/10/14 | 1,212 | 1,219 | 1,204 | 1,215 | 36,000 |
| 2021/10/13 | 1,220 | 1,228 | 1,210 | 1,211 | 38,700 |
| 2021/10/12 | 1,236 | 1,239 | 1,219 | 1,225 | 58,300 |
| 2021/10/11 | 1,219 | 1,246 | 1,219 | 1,246 | 39,700 |
| 2021/10/08 | 1,218 | 1,233 | 1,216 | 1,217 | 74,600 |
| 2021/10/07 | 1,208 | 1,220 | 1,196 | 1,200 | 62,200 |
| 2021/10/06 | 1,212 | 1,227 | 1,204 | 1,204 | 83,900 |
| 2021/10/05 | 1,226 | 1,226 | 1,196 | 1,198 | 112,400 |
| 2021/10/04 | 1,254 | 1,255 | 1,238 | 1,241 | 58,800 |
| 2021/10/01 | 1,270 | 1,278 | 1,239 | 1,241 | 84,700 |
| 2021/09/30 | 1,296 | 1,296 | 1,273 | 1,282 | 132,900 |
| 2021/09/29 | 1,275 | 1,294 | 1,259 | 1,292 | 174,100 |
| 2021/09/28 | 1,328 | 1,330 | 1,295 | 1,298 | 121,200 |
| 2021/09/27 | 1,346 | 1,351 | 1,330 | 1,333 | 107,900 |
| 2021/09/24 | 1,366 | 1,370 | 1,344 | 1,347 | 76,400 |
| 2021/09/22 | 1,366 | 1,372 | 1,340 | 1,340 | 59,100 |
| 2021/09/21 | 1,364 | 1,373 | 1,345 | 1,368 | 168,500 |
| 2021/09/17 | 1,411 | 1,417 | 1,388 | 1,403 | 172,500 |
| 2021/09/16 | 1,434 | 1,438 | 1,410 | 1,418 | 126,900 |
| 2021/09/15 | 1,454 | 1,454 | 1,413 | 1,432 | 113,100 |
| 2021/09/14 | 1,456 | 1,460 | 1,427 | 1,454 | 113,900 |
| 2021/09/13 | 1,481 | 1,496 | 1,440 | 1,456 | 245,800 |
| 2021/09/10 | 1,355 | 1,373 | 1,355 | 1,373 | 106,500 |
| 2021/09/09 | 1,376 | 1,376 | 1,350 | 1,370 | 107,200 |
| 2021/09/08 | 1,374 | 1,382 | 1,368 | 1,382 | 63,100 |
| 2021/09/07 | 1,380 | 1,385 | 1,358 | 1,371 | 62,100 |
| 2021/09/06 | 1,341 | 1,380 | 1,325 | 1,380 | 83,900 |
| 2021/09/03 | 1,331 | 1,350 | 1,324 | 1,332 | 112,200 |
| 2021/09/02 | 1,326 | 1,327 | 1,299 | 1,316 | 41,300 |
| 2021/09/01 | 1,369 | 1,369 | 1,326 | 1,330 | 77,500 |
| 2021/08/31 | 1,342 | 1,376 | 1,316 | 1,369 | 142,500 |
| 2021/08/30 | 1,315 | 1,340 | 1,311 | 1,340 | 113,700 |
| 2021/08/27 | 1,293 | 1,304 | 1,293 | 1,303 | 51,700 |
| 2021/08/26 | 1,304 | 1,308 | 1,296 | 1,303 | 39,700 |
| 2021/08/25 | 1,299 | 1,309 | 1,298 | 1,305 | 56,800 |
| 2021/08/24 | 1,304 | 1,305 | 1,289 | 1,294 | 66,300 |
| 2021/08/23 | 1,314 | 1,314 | 1,286 | 1,302 | 49,900 |
| 2021/08/20 | 1,299 | 1,314 | 1,290 | 1,300 | 77,100 |
| 2021/08/19 | 1,312 | 1,318 | 1,295 | 1,298 | 51,400 |
| 2021/08/18 | 1,293 | 1,322 | 1,293 | 1,315 | 39,000 |
| 2021/08/17 | 1,319 | 1,329 | 1,292 | 1,300 | 47,100 |
| 2021/08/16 | 1,303 | 1,311 | 1,280 | 1,310 | 89,600 |
| 2021/08/13 | 1,333 | 1,336 | 1,315 | 1,325 | 73,700 |
| 2021/08/12 | 1,300 | 1,385 | 1,300 | 1,343 | 176,700 |
| 2021/08/11 | 1,288 | 1,295 | 1,272 | 1,295 | 66,100 |
| 2021/08/10 | 1,270 | 1,291 | 1,267 | 1,276 | 51,000 |
| 2021/08/06 | 1,285 | 1,286 | 1,267 | 1,273 | 53,800 |
| 2021/08/05 | 1,273 | 1,295 | 1,273 | 1,289 | 23,900 |
| 2021/08/04 | 1,280 | 1,292 | 1,274 | 1,278 | 37,100 |
| 2021/08/03 | 1,274 | 1,280 | 1,267 | 1,279 | 23,500 |
| 2021/08/02 | 1,270 | 1,289 | 1,267 | 1,274 | 102,500 |
| 2021/07/30 | 1,260 | 1,266 | 1,245 | 1,261 | 95,700 |
| 2021/07/29 | 1,287 | 1,294 | 1,259 | 1,270 | 55,500 |
| 2021/07/28 | 1,267 | 1,281 | 1,253 | 1,277 | 67,200 |
| 2021/07/27 | 1,281 | 1,289 | 1,271 | 1,283 | 92,800 |
| 2021/07/26 | 1,267 | 1,298 | 1,255 | 1,263 | 170,200 |
| 2021/07/21 | 1,225 | 1,236 | 1,215 | 1,215 | 57,700 |
| 2021/07/20 | 1,200 | 1,220 | 1,194 | 1,215 | 93,100 |
| 2021/07/19 | 1,216 | 1,238 | 1,212 | 1,216 | 38,900 |
| 2021/07/16 | 1,230 | 1,258 | 1,220 | 1,238 | 53,300 |
| 2021/07/15 | 1,261 | 1,261 | 1,229 | 1,236 | 67,200 |
| 2021/07/14 | 1,249 | 1,268 | 1,246 | 1,251 | 43,700 |
| 2021/07/13 | 1,246 | 1,265 | 1,237 | 1,249 | 89,100 |
| 2021/07/12 | 1,229 | 1,242 | 1,222 | 1,222 | 52,200 |
| 2021/07/09 | 1,191 | 1,205 | 1,176 | 1,201 | 74,900 |
| 2021/07/08 | 1,223 | 1,239 | 1,211 | 1,211 | 81,700 |
| 2021/07/07 | 1,223 | 1,229 | 1,212 | 1,225 | 58,600 |
| 2021/07/06 | 1,234 | 1,245 | 1,221 | 1,229 | 24,300 |
| 2021/07/05 | 1,244 | 1,244 | 1,223 | 1,223 | 62,400 |
| 2021/07/02 | 1,251 | 1,264 | 1,236 | 1,247 | 135,400 |
| 2021/07/01 | 1,212 | 1,216 | 1,189 | 1,202 | 83,000 |
| 2021/06/30 | 1,238 | 1,245 | 1,204 | 1,212 | 171,100 |
| 2021/06/29 | 1,219 | 1,243 | 1,210 | 1,240 | 112,900 |
| 2021/06/28 | 1,215 | 1,225 | 1,211 | 1,218 | 59,700 |
| 2021/06/25 | 1,218 | 1,219 | 1,181 | 1,207 | 45,000 |
| 2021/06/24 | 1,190 | 1,216 | 1,184 | 1,215 | 65,900 |
| 2021/06/23 | 1,197 | 1,210 | 1,191 | 1,200 | 81,000 |
| 2021/06/22 | 1,198 | 1,201 | 1,184 | 1,191 | 109,500 |
| 2021/06/21 | 1,170 | 1,181 | 1,161 | 1,170 | 99,600 |
| 2021/06/18 | 1,180 | 1,187 | 1,170 | 1,172 | 75,800 |
| 2021/06/17 | 1,178 | 1,183 | 1,173 | 1,174 | 43,900 |
| 2021/06/16 | 1,165 | 1,192 | 1,165 | 1,176 | 98,500 |
| 2021/06/15 | 1,175 | 1,186 | 1,157 | 1,175 | 85,200 |
| 2021/06/14 | 1,161 | 1,182 | 1,161 | 1,168 | 103,300 |
| 2021/06/11 | 1,140 | 1,165 | 1,139 | 1,161 | 122,500 |
| 2021/06/10 | 1,137 | 1,146 | 1,129 | 1,130 | 51,200 |
| 2021/06/09 | 1,147 | 1,149 | 1,139 | 1,139 | 24,900 |
| 2021/06/08 | 1,136 | 1,151 | 1,126 | 1,143 | 59,200 |
| 2021/06/07 | 1,145 | 1,146 | 1,119 | 1,125 | 49,100 |
| 2021/06/04 | 1,139 | 1,140 | 1,127 | 1,133 | 24,100 |
| 2021/06/03 | 1,139 | 1,149 | 1,133 | 1,139 | 33,000 |
| 2021/06/02 | 1,124 | 1,135 | 1,110 | 1,132 | 65,300 |
| 2021/06/01 | 1,127 | 1,139 | 1,110 | 1,124 | 40,400 |
| 2021/05/31 | 1,147 | 1,156 | 1,120 | 1,127 | 84,600 |
| 2021/05/28 | 1,128 | 1,140 | 1,121 | 1,137 | 55,400 |
| 2021/05/27 | 1,114 | 1,140 | 1,104 | 1,104 | 111,800 |
| 2021/05/26 | 1,108 | 1,136 | 1,104 | 1,126 | 48,400 |
| 2021/05/25 | 1,149 | 1,149 | 1,105 | 1,108 | 34,100 |
| 2021/05/24 | 1,130 | 1,157 | 1,129 | 1,143 | 57,600 |
| 2021/05/21 | 1,132 | 1,134 | 1,108 | 1,119 | 64,400 |
| 2021/05/20 | 1,132 | 1,150 | 1,127 | 1,141 | 51,500 |
| 2021/05/19 | 1,132 | 1,139 | 1,113 | 1,133 | 55,600 |
| 2021/05/18 | 1,136 | 1,155 | 1,132 | 1,154 | 50,600 |
| 2021/05/17 | 1,140 | 1,161 | 1,133 | 1,139 | 36,100 |
| 2021/05/14 | 1,165 | 1,175 | 1,153 | 1,153 | 48,800 |
| 2021/05/13 | 1,163 | 1,171 | 1,147 | 1,148 | 52,800 |
| 2021/05/12 | 1,163 | 1,165 | 1,149 | 1,149 | 56,400 |
| 2021/05/11 | 1,167 | 1,186 | 1,158 | 1,163 | 46,000 |
| 2021/05/10 | 1,168 | 1,190 | 1,167 | 1,177 | 46,800 |
| 2021/05/07 | 1,165 | 1,179 | 1,160 | 1,170 | 42,500 |
| 2021/05/06 | 1,140 | 1,182 | 1,140 | 1,163 | 76,400 |
| 2021/04/30 | 1,165 | 1,169 | 1,143 | 1,145 | 91,700 |
| 2021/04/28 | 1,140 | 1,146 | 1,127 | 1,135 | 76,900 |
| 2021/04/27 | 1,124 | 1,136 | 1,114 | 1,130 | 48,600 |
| 2021/04/26 | 1,137 | 1,140 | 1,119 | 1,125 | 29,200 |
| 2021/04/23 | 1,130 | 1,146 | 1,125 | 1,140 | 40,900 |
| 2021/04/22 | 1,135 | 1,142 | 1,121 | 1,130 | 21,800 |
| 2021/04/21 | 1,124 | 1,138 | 1,117 | 1,122 | 29,200 |
| 2021/04/20 | 1,150 | 1,150 | 1,131 | 1,141 | 60,600 |
| 2021/04/19 | 1,168 | 1,181 | 1,152 | 1,154 | 26,600 |
| 2021/04/16 | 1,188 | 1,196 | 1,161 | 1,172 | 29,600 |
| 2021/04/15 | 1,174 | 1,205 | 1,174 | 1,182 | 83,900 |
| 2021/04/14 | 1,176 | 1,184 | 1,163 | 1,178 | 32,900 |
| 2021/04/13 | 1,194 | 1,208 | 1,182 | 1,182 | 30,300 |
| 2021/04/12 | 1,203 | 1,214 | 1,173 | 1,200 | 61,500 |
| 2021/04/09 | 1,161 | 1,187 | 1,157 | 1,179 | 77,200 |
| 2021/04/08 | 1,181 | 1,183 | 1,153 | 1,160 | 91,000 |
| 2021/04/07 | 1,184 | 1,198 | 1,181 | 1,194 | 44,300 |
| 2021/04/06 | 1,203 | 1,203 | 1,173 | 1,184 | 80,000 |
| 2021/04/05 | 1,187 | 1,204 | 1,185 | 1,202 | 40,700 |
| 2021/04/02 | 1,197 | 1,205 | 1,184 | 1,193 | 53,000 |
| 2021/04/01 | 1,203 | 1,205 | 1,178 | 1,184 | 100,500 |
| 2021/03/31 | 1,223 | 1,233 | 1,205 | 1,209 | 150,400 |
| 2021/03/30 | 1,262 | 1,270 | 1,216 | 1,242 | 105,600 |
| 2021/03/29 | 1,281 | 1,283 | 1,251 | 1,270 | 118,700 |
| 2021/03/26 | 1,258 | 1,270 | 1,234 | 1,269 | 97,900 |
| 2021/03/25 | 1,219 | 1,242 | 1,210 | 1,236 | 89,800 |
| 2021/03/24 | 1,185 | 1,203 | 1,170 | 1,192 | 161,800 |
| 2021/03/23 | 1,198 | 1,210 | 1,178 | 1,184 | 148,300 |
| 2021/03/22 | 1,170 | 1,189 | 1,155 | 1,179 | 116,800 |
| 2021/03/19 | 1,189 | 1,189 | 1,163 | 1,179 | 282,300 |
| 2021/03/18 | 1,181 | 1,190 | 1,171 | 1,188 | 132,000 |
| 2021/03/17 | 1,171 | 1,186 | 1,162 | 1,183 | 117,900 |
| 2021/03/16 | 1,150 | 1,171 | 1,138 | 1,171 | 82,400 |
| 2021/03/15 | 1,100 | 1,152 | 1,099 | 1,150 | 144,100 |
| 2021/03/12 | 1,070 | 1,082 | 1,060 | 1,082 | 97,200 |
| 2021/03/11 | 1,077 | 1,087 | 1,065 | 1,086 | 74,600 |
| 2021/03/10 | 1,085 | 1,087 | 1,066 | 1,072 | 55,500 |
| 2021/03/09 | 1,079 | 1,090 | 1,075 | 1,085 | 83,400 |
| 2021/03/08 | 1,067 | 1,078 | 1,051 | 1,071 | 80,800 |
| 2021/03/05 | 1,054 | 1,067 | 1,035 | 1,064 | 95,100 |
| 2021/03/04 | 1,045 | 1,061 | 1,039 | 1,055 | 46,600 |
| 2021/03/03 | 1,040 | 1,059 | 1,037 | 1,054 | 95,500 |
| 2021/03/02 | 1,058 | 1,058 | 1,025 | 1,039 | 91,700 |
| 2021/03/01 | 1,045 | 1,065 | 1,040 | 1,064 | 56,800 |
| 2021/02/26 | 1,072 | 1,072 | 1,033 | 1,033 | 121,400 |
| 2021/02/25 | 1,081 | 1,081 | 1,063 | 1,075 | 86,700 |
| 2021/02/24 | 1,082 | 1,092 | 1,065 | 1,068 | 50,700 |
| 2021/02/22 | 1,075 | 1,102 | 1,075 | 1,090 | 47,700 |
| 2021/02/19 | 1,089 | 1,093 | 1,063 | 1,065 | 42,600 |
| 2021/02/18 | 1,133 | 1,135 | 1,091 | 1,096 | 55,700 |
| 2021/02/17 | 1,092 | 1,125 | 1,089 | 1,123 | 55,800 |
| 2021/02/16 | 1,089 | 1,102 | 1,077 | 1,091 | 78,200 |
| 2021/02/15 | 1,098 | 1,098 | 1,075 | 1,081 | 81,400 |
| 2021/02/12 | 1,070 | 1,088 | 1,065 | 1,076 | 61,800 |
| 2021/02/10 | 1,066 | 1,080 | 1,060 | 1,066 | 59,300 |
| 2021/02/09 | 1,097 | 1,097 | 1,057 | 1,065 | 70,200 |
| 2021/02/08 | 1,074 | 1,098 | 1,073 | 1,095 | 110,600 |
| 2021/02/05 | 1,048 | 1,064 | 1,043 | 1,063 | 51,300 |
| 2021/02/04 | 1,026 | 1,045 | 1,025 | 1,041 | 57,000 |
| 2021/02/03 | 1,032 | 1,037 | 1,023 | 1,032 | 58,700 |
| 2021/02/02 | 1,021 | 1,032 | 1,020 | 1,023 | 79,000 |
| 2021/02/01 | 1,026 | 1,035 | 1,016 | 1,018 | 57,900 |
| 2021/01/29 | 1,037 | 1,047 | 1,026 | 1,028 | 74,600 |
| 2021/01/28 | 1,020 | 1,037 | 1,017 | 1,030 | 94,800 |
| 2021/01/27 | 1,024 | 1,028 | 1,016 | 1,020 | 41,100 |
| 2021/01/26 | 1,013 | 1,018 | 1,010 | 1,017 | 68,600 |
| 2021/01/25 | 1,011 | 1,013 | 1,002 | 1,013 | 56,700 |
| 2021/01/22 | 996 | 1,011 | 996 | 1,001 | 51,600 |
| 2021/01/21 | 1,013 | 1,028 | 1,007 | 1,011 | 52,600 |
| 2021/01/20 | 1,016 | 1,019 | 1,005 | 1,014 | 51,700 |
| 2021/01/19 | 1,019 | 1,021 | 1,010 | 1,015 | 58,600 |
| 2021/01/18 | 1,020 | 1,023 | 1,013 | 1,019 | 41,100 |
| 2021/01/15 | 1,039 | 1,040 | 1,020 | 1,020 | 56,100 |
| 2021/01/14 | 1,007 | 1,037 | 1,006 | 1,032 | 115,800 |
| 2021/01/13 | 1,007 | 1,016 | 1,001 | 1,013 | 51,000 |
| 2021/01/12 | 1,006 | 1,019 | 998 | 1,015 | 41,600 |
| 2021/01/08 | 1,000 | 1,013 | 997 | 1,006 | 87,700 |
| 2021/01/07 | 1,004 | 1,015 | 1,000 | 1,011 | 97,200 |
| 2021/01/06 | 987 | 991 | 981 | 989 | 45,600 |
| 2021/01/05 | 998 | 1,007 | 985 | 986 | 75,200 |
| 2021/01/04 | 1,022 | 1,022 | 993 | 1,004 | 53,000 |