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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,628 | 1,628 | 1,541 | 1,550 | 122,500 |
| 2013/12/27 | 1,496 | 1,512 | 1,485 | 1,508 | 36,000 |
| 2013/12/26 | 1,432 | 1,490 | 1,432 | 1,485 | 58,400 |
| 2013/12/25 | 1,423 | 1,436 | 1,412 | 1,423 | 81,400 |
| 2013/12/24 | 1,453 | 1,466 | 1,412 | 1,415 | 83,100 |
| 2013/12/20 | 1,455 | 1,485 | 1,455 | 1,474 | 35,600 |
| 2013/12/19 | 1,487 | 1,494 | 1,474 | 1,481 | 27,200 |
| 2013/12/18 | 1,431 | 1,494 | 1,431 | 1,487 | 75,100 |
| 2013/12/17 | 1,440 | 1,462 | 1,433 | 1,453 | 117,800 |
| 2013/12/16 | 1,483 | 1,483 | 1,440 | 1,443 | 63,000 |
| 2013/12/13 | 1,502 | 1,504 | 1,485 | 1,485 | 49,800 |
| 2013/12/12 | 1,530 | 1,530 | 1,498 | 1,505 | 32,800 |
| 2013/12/11 | 1,539 | 1,539 | 1,513 | 1,533 | 30,700 |
| 2013/12/10 | 1,522 | 1,545 | 1,522 | 1,537 | 55,500 |
| 2013/12/09 | 1,536 | 1,548 | 1,510 | 1,540 | 55,100 |
| 2013/12/06 | 1,543 | 1,549 | 1,507 | 1,536 | 29,800 |
| 2013/12/05 | 1,560 | 1,561 | 1,548 | 1,549 | 37,400 |
| 2013/12/04 | 1,547 | 1,567 | 1,547 | 1,557 | 32,700 |
| 2013/12/03 | 1,574 | 1,578 | 1,558 | 1,559 | 51,300 |
| 2013/12/02 | 1,571 | 1,586 | 1,569 | 1,569 | 42,400 |
| 2013/11/29 | 1,589 | 1,598 | 1,579 | 1,593 | 73,800 |
| 2013/11/28 | 1,563 | 1,585 | 1,560 | 1,584 | 55,700 |
| 2013/11/27 | 1,567 | 1,579 | 1,559 | 1,563 | 28,400 |
| 2013/11/26 | 1,550 | 1,593 | 1,529 | 1,584 | 70,400 |
| 2013/11/25 | 1,568 | 1,570 | 1,550 | 1,554 | 37,800 |
| 2013/11/22 | 1,560 | 1,575 | 1,556 | 1,569 | 34,700 |
| 2013/11/21 | 1,572 | 1,580 | 1,567 | 1,571 | 27,600 |
| 2013/11/20 | 1,560 | 1,572 | 1,560 | 1,571 | 63,300 |
| 2013/11/19 | 1,560 | 1,569 | 1,560 | 1,562 | 12,900 |
| 2013/11/18 | 1,565 | 1,585 | 1,559 | 1,573 | 28,100 |
| 2013/11/15 | 1,570 | 1,594 | 1,562 | 1,574 | 44,700 |
| 2013/11/14 | 1,566 | 1,580 | 1,566 | 1,576 | 28,400 |
| 2013/11/13 | 1,549 | 1,576 | 1,545 | 1,566 | 56,600 |
| 2013/11/12 | 1,536 | 1,559 | 1,533 | 1,549 | 51,100 |
| 2013/11/11 | 1,569 | 1,585 | 1,543 | 1,553 | 64,500 |
| 2013/11/08 | 1,600 | 1,600 | 1,564 | 1,568 | 63,200 |
| 2013/11/07 | 1,588 | 1,600 | 1,564 | 1,573 | 55,500 |
| 2013/11/06 | 1,584 | 1,600 | 1,584 | 1,595 | 26,900 |
| 2013/11/05 | 1,594 | 1,610 | 1,578 | 1,600 | 72,900 |
| 2013/11/01 | 1,598 | 1,604 | 1,567 | 1,575 | 84,900 |
| 2013/10/31 | 1,619 | 1,623 | 1,592 | 1,607 | 76,800 |
| 2013/10/30 | 1,630 | 1,630 | 1,588 | 1,588 | 172,100 |
| 2013/10/29 | 1,627 | 1,635 | 1,614 | 1,630 | 150,200 |
| 2013/10/28 | 1,625 | 1,625 | 1,610 | 1,619 | 37,500 |
| 2013/10/25 | 1,623 | 1,623 | 1,600 | 1,618 | 26,700 |
| 2013/10/24 | 1,611 | 1,627 | 1,602 | 1,618 | 60,200 |
| 2013/10/23 | 1,619 | 1,622 | 1,602 | 1,607 | 52,300 |
| 2013/10/22 | 1,623 | 1,625 | 1,603 | 1,622 | 50,500 |
| 2013/10/21 | 1,580 | 1,627 | 1,575 | 1,622 | 114,500 |
| 2013/10/18 | 1,583 | 1,614 | 1,580 | 1,602 | 94,700 |
| 2013/10/17 | 1,542 | 1,603 | 1,542 | 1,598 | 52,900 |
| 2013/10/16 | 1,607 | 1,607 | 1,540 | 1,553 | 76,300 |
| 2013/10/15 | 1,620 | 1,630 | 1,598 | 1,608 | 56,300 |
| 2013/10/11 | 1,630 | 1,637 | 1,606 | 1,614 | 62,300 |
| 2013/10/10 | 1,650 | 1,650 | 1,618 | 1,627 | 89,200 |
| 2013/10/09 | 1,610 | 1,650 | 1,610 | 1,646 | 126,500 |
| 2013/10/08 | 1,627 | 1,628 | 1,603 | 1,625 | 68,300 |
| 2013/10/07 | 1,600 | 1,633 | 1,593 | 1,630 | 106,400 |
| 2013/10/04 | 1,599 | 1,620 | 1,555 | 1,600 | 90,800 |
| 2013/10/03 | 1,620 | 1,659 | 1,605 | 1,626 | 144,000 |
| 2013/10/02 | 1,588 | 1,637 | 1,536 | 1,630 | 323,600 |
| 2013/10/01 | 1,635 | 1,675 | 1,551 | 1,576 | 357,500 |
| 2013/09/30 | 1,580 | 1,633 | 1,562 | 1,629 | 471,500 |
| 2013/09/27 | 1,565 | 1,569 | 1,552 | 1,562 | 101,800 |
| 2013/09/26 | 1,540 | 1,551 | 1,537 | 1,551 | 71,400 |
| 2013/09/25 | 1,550 | 1,554 | 1,510 | 1,540 | 76,400 |
| 2013/09/24 | 1,554 | 1,577 | 1,550 | 1,552 | 91,500 |
| 2013/09/20 | 1,545 | 1,566 | 1,528 | 1,564 | 229,900 |
| 2013/09/19 | 1,508 | 1,565 | 1,505 | 1,545 | 206,400 |
| 2013/09/18 | 1,496 | 1,510 | 1,472 | 1,503 | 96,400 |
| 2013/09/17 | 1,516 | 1,525 | 1,495 | 1,502 | 49,500 |
| 2013/09/13 | 1,535 | 1,550 | 1,501 | 1,527 | 88,400 |
| 2013/09/12 | 1,495 | 1,555 | 1,494 | 1,546 | 190,400 |
| 2013/09/11 | 1,537 | 1,537 | 1,477 | 1,492 | 93,600 |
| 2013/09/10 | 1,505 | 1,534 | 1,494 | 1,530 | 266,900 |
| 2013/09/09 | 1,440 | 1,507 | 1,440 | 1,500 | 258,800 |
| 2013/09/06 | 1,372 | 1,426 | 1,372 | 1,423 | 147,300 |
| 2013/09/05 | 1,390 | 1,395 | 1,360 | 1,389 | 54,800 |
| 2013/09/04 | 1,395 | 1,400 | 1,385 | 1,391 | 33,900 |
| 2013/09/03 | 1,400 | 1,407 | 1,372 | 1,395 | 83,200 |
| 2013/09/02 | 1,341 | 1,405 | 1,340 | 1,389 | 117,700 |
| 2013/08/30 | 1,370 | 1,370 | 1,329 | 1,336 | 49,300 |
| 2013/08/29 | 1,350 | 1,350 | 1,336 | 1,343 | 31,000 |
| 2013/08/28 | 1,350 | 1,350 | 1,322 | 1,335 | 51,500 |
| 2013/08/27 | 1,359 | 1,370 | 1,351 | 1,361 | 38,300 |
| 2013/08/26 | 1,389 | 1,389 | 1,336 | 1,349 | 50,800 |
| 2013/08/23 | 1,386 | 1,399 | 1,365 | 1,372 | 64,800 |
| 2013/08/22 | 1,380 | 1,420 | 1,359 | 1,370 | 141,500 |
| 2013/08/21 | 1,379 | 1,400 | 1,360 | 1,393 | 175,800 |
| 2013/08/20 | 1,360 | 1,417 | 1,334 | 1,334 | 251,400 |
| 2013/08/19 | 1,320 | 1,346 | 1,320 | 1,338 | 42,400 |
| 2013/08/16 | 1,338 | 1,346 | 1,331 | 1,342 | 16,000 |
| 2013/08/15 | 1,340 | 1,344 | 1,330 | 1,343 | 33,100 |
| 2013/08/14 | 1,341 | 1,341 | 1,330 | 1,340 | 30,700 |
| 2013/08/13 | 1,324 | 1,342 | 1,323 | 1,341 | 43,300 |
| 2013/08/12 | 1,294 | 1,328 | 1,291 | 1,308 | 44,800 |
| 2013/08/09 | 1,302 | 1,333 | 1,302 | 1,324 | 38,600 |
| 2013/08/08 | 1,339 | 1,345 | 1,324 | 1,325 | 26,000 |
| 2013/08/07 | 1,355 | 1,355 | 1,331 | 1,339 | 38,600 |
| 2013/08/06 | 1,337 | 1,358 | 1,337 | 1,356 | 50,600 |
| 2013/08/05 | 1,343 | 1,351 | 1,343 | 1,349 | 30,400 |
| 2013/08/02 | 1,334 | 1,358 | 1,332 | 1,351 | 63,800 |
| 2013/08/01 | 1,315 | 1,339 | 1,312 | 1,333 | 33,400 |
| 2013/07/31 | 1,339 | 1,339 | 1,321 | 1,324 | 33,700 |
| 2013/07/30 | 1,311 | 1,340 | 1,311 | 1,339 | 20,400 |
| 2013/07/29 | 1,331 | 1,340 | 1,311 | 1,319 | 31,500 |
| 2013/07/26 | 1,334 | 1,354 | 1,334 | 1,344 | 43,600 |
| 2013/07/25 | 1,355 | 1,355 | 1,334 | 1,336 | 36,000 |
| 2013/07/24 | 1,345 | 1,345 | 1,330 | 1,342 | 23,200 |
| 2013/07/23 | 1,354 | 1,363 | 1,335 | 1,345 | 45,000 |
| 2013/07/22 | 1,358 | 1,358 | 1,341 | 1,352 | 19,100 |
| 2013/07/19 | 1,371 | 1,371 | 1,351 | 1,359 | 33,000 |
| 2013/07/18 | 1,374 | 1,379 | 1,340 | 1,363 | 61,300 |
| 2013/07/17 | 1,340 | 1,376 | 1,330 | 1,368 | 94,300 |
| 2013/07/16 | 1,335 | 1,336 | 1,325 | 1,330 | 18,300 |
| 2013/07/12 | 1,328 | 1,338 | 1,300 | 1,325 | 77,200 |
| 2013/07/11 | 1,331 | 1,349 | 1,329 | 1,333 | 26,500 |
| 2013/07/10 | 1,342 | 1,350 | 1,331 | 1,339 | 53,300 |
| 2013/07/09 | 1,345 | 1,350 | 1,336 | 1,349 | 38,800 |
| 2013/07/08 | 1,360 | 1,367 | 1,331 | 1,334 | 55,200 |
| 2013/07/05 | 1,354 | 1,365 | 1,340 | 1,347 | 26,100 |
| 2013/07/04 | 1,339 | 1,350 | 1,334 | 1,346 | 14,500 |
| 2013/07/03 | 1,366 | 1,366 | 1,335 | 1,346 | 37,500 |
| 2013/07/02 | 1,353 | 1,377 | 1,350 | 1,369 | 54,700 |
| 2013/07/01 | 1,372 | 1,373 | 1,351 | 1,361 | 39,900 |
| 2013/06/28 | 1,429 | 1,429 | 1,365 | 1,380 | 82,600 |
| 2013/06/27 | 1,312 | 1,345 | 1,300 | 1,345 | 67,800 |
| 2013/06/26 | 1,370 | 1,370 | 1,318 | 1,331 | 47,800 |
| 2013/06/25 | 1,363 | 1,378 | 1,352 | 1,364 | 80,700 |
| 2013/06/24 | 1,372 | 1,380 | 1,340 | 1,363 | 56,900 |
| 2013/06/21 | 1,355 | 1,363 | 1,336 | 1,348 | 34,100 |
| 2013/06/20 | 1,355 | 1,379 | 1,355 | 1,377 | 51,900 |
| 2013/06/19 | 1,367 | 1,382 | 1,341 | 1,370 | 60,900 |
| 2013/06/18 | 1,380 | 1,383 | 1,367 | 1,371 | 60,400 |
| 2013/06/17 | 1,360 | 1,384 | 1,360 | 1,371 | 44,100 |
| 2013/06/14 | 1,370 | 1,395 | 1,349 | 1,387 | 155,600 |
| 2013/06/13 | 1,332 | 1,363 | 1,318 | 1,346 | 70,800 |
| 2013/06/12 | 1,330 | 1,360 | 1,318 | 1,352 | 62,600 |
| 2013/06/11 | 1,334 | 1,389 | 1,330 | 1,360 | 149,900 |
| 2013/06/10 | 1,308 | 1,342 | 1,306 | 1,334 | 121,800 |
| 2013/06/07 | 1,222 | 1,300 | 1,221 | 1,296 | 226,900 |
| 2013/06/06 | 1,316 | 1,334 | 1,240 | 1,249 | 149,900 |
| 2013/06/05 | 1,369 | 1,395 | 1,346 | 1,346 | 105,700 |
| 2013/06/04 | 1,300 | 1,356 | 1,300 | 1,356 | 134,600 |
| 2013/06/03 | 1,300 | 1,341 | 1,300 | 1,313 | 137,200 |
| 2013/05/31 | 1,305 | 1,325 | 1,295 | 1,325 | 139,900 |
| 2013/05/30 | 1,300 | 1,305 | 1,278 | 1,282 | 98,600 |
| 2013/05/29 | 1,318 | 1,324 | 1,311 | 1,321 | 55,900 |
| 2013/05/28 | 1,304 | 1,319 | 1,300 | 1,317 | 96,600 |
| 2013/05/27 | 1,316 | 1,321 | 1,302 | 1,313 | 53,400 |
| 2013/05/24 | 1,311 | 1,338 | 1,311 | 1,337 | 115,500 |
| 2013/05/23 | 1,341 | 1,354 | 1,303 | 1,316 | 207,500 |
| 2013/05/22 | 1,353 | 1,354 | 1,335 | 1,354 | 134,000 |
| 2013/05/21 | 1,385 | 1,392 | 1,351 | 1,353 | 158,300 |
| 2013/05/20 | 1,352 | 1,378 | 1,347 | 1,374 | 193,500 |
| 2013/05/17 | 1,300 | 1,349 | 1,294 | 1,336 | 205,100 |
| 2013/05/16 | 1,341 | 1,345 | 1,277 | 1,300 | 408,700 |
| 2013/05/15 | 1,365 | 1,371 | 1,337 | 1,350 | 308,000 |
| 2013/05/14 | 1,405 | 1,420 | 1,376 | 1,378 | 348,900 |
| 2013/05/13 | 1,437 | 1,441 | 1,405 | 1,421 | 357,800 |
| 2013/05/10 | 1,487 | 1,493 | 1,466 | 1,470 | 193,300 |
| 2013/05/09 | 1,492 | 1,503 | 1,459 | 1,460 | 216,200 |
| 2013/05/08 | 1,480 | 1,490 | 1,463 | 1,471 | 269,800 |
| 2013/05/07 | 1,446 | 1,485 | 1,440 | 1,468 | 218,000 |
| 2013/05/02 | 1,439 | 1,449 | 1,429 | 1,439 | 148,700 |
| 2013/05/01 | 1,460 | 1,475 | 1,425 | 1,440 | 414,200 |
| 2013/04/30 | 1,482 | 1,499 | 1,475 | 1,475 | 224,200 |
| 2013/04/26 | 1,517 | 1,519 | 1,483 | 1,495 | 655,300 |
| 2013/04/25 | 1,501 | 1,520 | 1,474 | 1,520 | 405,100 |
| 2013/04/24 | 1,550 | 1,553 | 1,492 | 1,506 | 478,700 |
| 2013/04/23 | 1,550 | 1,567 | 1,530 | 1,543 | 225,500 |
| 2013/04/22 | 1,580 | 1,580 | 1,532 | 1,550 | 431,000 |
| 2013/04/19 | 1,508 | 1,583 | 1,502 | 1,559 | 601,100 |
| 2013/04/18 | 1,472 | 1,508 | 1,459 | 1,494 | 266,700 |
| 2013/04/17 | 1,490 | 1,495 | 1,470 | 1,477 | 203,000 |
| 2013/04/16 | 1,460 | 1,490 | 1,460 | 1,490 | 118,000 |
| 2013/04/15 | 1,471 | 1,495 | 1,469 | 1,488 | 146,400 |
| 2013/04/12 | 1,483 | 1,508 | 1,470 | 1,471 | 203,500 |
| 2013/04/11 | 1,487 | 1,491 | 1,443 | 1,487 | 258,700 |
| 2013/04/10 | 1,515 | 1,516 | 1,478 | 1,487 | 234,600 |
| 2013/04/09 | 1,570 | 1,573 | 1,490 | 1,520 | 461,700 |
| 2013/04/08 | 1,446 | 1,549 | 1,405 | 1,549 | 694,300 |
| 2013/04/05 | 1,490 | 1,515 | 1,415 | 1,437 | 420,700 |
| 2013/04/04 | 1,440 | 1,460 | 1,390 | 1,460 | 172,200 |
| 2013/04/03 | 1,482 | 1,511 | 1,447 | 1,459 | 218,100 |
| 2013/04/02 | 1,380 | 1,490 | 1,355 | 1,485 | 390,800 |
| 2013/04/01 | 1,529 | 1,540 | 1,362 | 1,420 | 516,400 |
| 2013/03/29 | 1,533 | 1,537 | 1,452 | 1,512 | 559,700 |
| 2013/03/28 | 1,595 | 1,600 | 1,502 | 1,525 | 337,100 |
| 2013/03/27 | 1,593 | 1,670 | 1,552 | 1,576 | 769,700 |
| 2013/03/26 | 1,580 | 1,599 | 1,545 | 1,570 | 516,600 |
| 2013/03/25 | 1,730 | 1,745 | 1,524 | 1,640 | 1,121,500 |
| 2013/03/22 | 1,680 | 1,730 | 1,630 | 1,707 | 901,900 |
| 2013/03/21 | 1,720 | 1,778 | 1,660 | 1,715 | 2,570,900 |
| 2013/03/19 | 1,545 | 1,680 | 1,506 | 1,650 | 5,124,900 |
| 2013/03/18 | 1,380 | 1,480 | 1,332 | 1,466 | 3,785,200 |
| 2013/03/15 | 1,404 | 1,497 | 1,312 | 1,321 | 9,239,000 |