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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,618 | 1,624 | 1,585 | 1,606 | 133,700 |
| 2015/12/29 | 1,580 | 1,612 | 1,572 | 1,611 | 154,600 |
| 2015/12/28 | 1,568 | 1,593 | 1,561 | 1,583 | 84,700 |
| 2015/12/25 | 1,561 | 1,575 | 1,552 | 1,562 | 49,200 |
| 2015/12/24 | 1,566 | 1,583 | 1,546 | 1,546 | 87,700 |
| 2015/12/22 | 1,563 | 1,583 | 1,563 | 1,577 | 95,600 |
| 2015/12/21 | 1,530 | 1,565 | 1,519 | 1,558 | 131,900 |
| 2015/12/18 | 1,538 | 1,583 | 1,533 | 1,546 | 229,500 |
| 2015/12/17 | 1,535 | 1,551 | 1,529 | 1,541 | 154,600 |
| 2015/12/16 | 1,538 | 1,539 | 1,493 | 1,512 | 257,700 |
| 2015/12/15 | 1,470 | 1,479 | 1,456 | 1,459 | 141,800 |
| 2015/12/14 | 1,400 | 1,455 | 1,400 | 1,454 | 101,100 |
| 2015/12/11 | 1,429 | 1,458 | 1,429 | 1,442 | 119,200 |
| 2015/12/10 | 1,448 | 1,455 | 1,431 | 1,441 | 107,100 |
| 2015/12/09 | 1,475 | 1,494 | 1,459 | 1,466 | 107,400 |
| 2015/12/08 | 1,500 | 1,507 | 1,475 | 1,482 | 112,300 |
| 2015/12/07 | 1,510 | 1,518 | 1,501 | 1,503 | 94,900 |
| 2015/12/04 | 1,530 | 1,536 | 1,502 | 1,506 | 167,500 |
| 2015/12/03 | 1,539 | 1,574 | 1,531 | 1,569 | 169,300 |
| 2015/12/02 | 1,554 | 1,557 | 1,531 | 1,535 | 108,500 |
| 2015/12/01 | 1,556 | 1,572 | 1,542 | 1,562 | 130,200 |
| 2015/11/30 | 1,531 | 1,573 | 1,529 | 1,552 | 303,400 |
| 2015/11/27 | 1,529 | 1,548 | 1,510 | 1,519 | 172,700 |
| 2015/11/26 | 1,510 | 1,530 | 1,503 | 1,522 | 136,300 |
| 2015/11/25 | 1,482 | 1,516 | 1,474 | 1,501 | 224,600 |
| 2015/11/24 | 1,467 | 1,508 | 1,467 | 1,505 | 178,500 |
| 2015/11/20 | 1,491 | 1,492 | 1,447 | 1,474 | 272,200 |
| 2015/11/19 | 1,551 | 1,560 | 1,509 | 1,510 | 179,900 |
| 2015/11/18 | 1,531 | 1,579 | 1,525 | 1,546 | 188,000 |
| 2015/11/17 | 1,507 | 1,532 | 1,501 | 1,527 | 102,900 |
| 2015/11/16 | 1,480 | 1,505 | 1,474 | 1,490 | 80,000 |
| 2015/11/13 | 1,499 | 1,508 | 1,484 | 1,503 | 93,300 |
| 2015/11/12 | 1,528 | 1,535 | 1,495 | 1,505 | 121,900 |
| 2015/11/11 | 1,521 | 1,532 | 1,501 | 1,526 | 62,100 |
| 2015/11/10 | 1,525 | 1,538 | 1,492 | 1,518 | 102,300 |
| 2015/11/09 | 1,534 | 1,542 | 1,525 | 1,531 | 86,900 |
| 2015/11/06 | 1,565 | 1,574 | 1,522 | 1,528 | 93,300 |
| 2015/11/05 | 1,533 | 1,577 | 1,532 | 1,565 | 193,300 |
| 2015/11/04 | 1,533 | 1,568 | 1,511 | 1,546 | 238,000 |
| 2015/11/02 | 1,491 | 1,510 | 1,474 | 1,504 | 136,300 |
| 2015/10/30 | 1,514 | 1,530 | 1,490 | 1,504 | 130,800 |
| 2015/10/29 | 1,495 | 1,518 | 1,486 | 1,506 | 348,600 |
| 2015/10/28 | 1,476 | 1,482 | 1,460 | 1,474 | 92,900 |
| 2015/10/27 | 1,468 | 1,504 | 1,464 | 1,469 | 156,100 |
| 2015/10/26 | 1,469 | 1,477 | 1,454 | 1,458 | 127,700 |
| 2015/10/23 | 1,459 | 1,465 | 1,442 | 1,461 | 123,200 |
| 2015/10/22 | 1,453 | 1,464 | 1,424 | 1,425 | 142,300 |
| 2015/10/21 | 1,428 | 1,469 | 1,428 | 1,464 | 131,600 |
| 2015/10/20 | 1,466 | 1,469 | 1,430 | 1,434 | 68,900 |
| 2015/10/19 | 1,436 | 1,468 | 1,421 | 1,454 | 131,700 |
| 2015/10/16 | 1,424 | 1,464 | 1,424 | 1,432 | 106,600 |
| 2015/10/15 | 1,420 | 1,448 | 1,414 | 1,432 | 102,500 |
| 2015/10/14 | 1,428 | 1,443 | 1,414 | 1,426 | 114,700 |
| 2015/10/13 | 1,452 | 1,458 | 1,425 | 1,429 | 110,700 |
| 2015/10/09 | 1,432 | 1,462 | 1,419 | 1,459 | 143,200 |
| 2015/10/08 | 1,443 | 1,443 | 1,409 | 1,418 | 144,200 |
| 2015/10/07 | 1,458 | 1,458 | 1,413 | 1,436 | 158,400 |
| 2015/10/06 | 1,481 | 1,498 | 1,450 | 1,456 | 91,800 |
| 2015/10/05 | 1,482 | 1,482 | 1,426 | 1,459 | 129,000 |
| 2015/10/02 | 1,476 | 1,493 | 1,443 | 1,486 | 87,700 |
| 2015/10/01 | 1,488 | 1,488 | 1,434 | 1,477 | 119,300 |
| 2015/09/30 | 1,443 | 1,490 | 1,437 | 1,485 | 164,400 |
| 2015/09/29 | 1,411 | 1,413 | 1,392 | 1,406 | 81,300 |
| 2015/09/28 | 1,421 | 1,450 | 1,406 | 1,434 | 78,300 |
| 2015/09/25 | 1,410 | 1,427 | 1,392 | 1,427 | 90,000 |
| 2015/09/24 | 1,390 | 1,430 | 1,386 | 1,403 | 131,500 |
| 2015/09/18 | 1,430 | 1,454 | 1,412 | 1,418 | 361,500 |
| 2015/09/17 | 1,415 | 1,449 | 1,391 | 1,409 | 204,700 |
| 2015/09/16 | 1,408 | 1,429 | 1,395 | 1,402 | 194,500 |
| 2015/09/15 | 1,399 | 1,405 | 1,366 | 1,389 | 199,400 |
| 2015/09/14 | 1,397 | 1,411 | 1,352 | 1,396 | 172,400 |
| 2015/09/11 | 1,313 | 1,372 | 1,313 | 1,367 | 88,500 |
| 2015/09/10 | 1,337 | 1,357 | 1,329 | 1,343 | 148,700 |
| 2015/09/09 | 1,392 | 1,398 | 1,364 | 1,389 | 134,900 |
| 2015/09/08 | 1,354 | 1,380 | 1,331 | 1,336 | 176,100 |
| 2015/09/07 | 1,320 | 1,354 | 1,294 | 1,324 | 67,700 |
| 2015/09/04 | 1,333 | 1,372 | 1,322 | 1,335 | 174,500 |
| 2015/09/03 | 1,326 | 1,367 | 1,321 | 1,349 | 179,800 |
| 2015/09/02 | 1,280 | 1,330 | 1,261 | 1,300 | 124,100 |
| 2015/09/01 | 1,375 | 1,375 | 1,302 | 1,302 | 145,900 |
| 2015/08/31 | 1,354 | 1,373 | 1,344 | 1,373 | 111,800 |
| 2015/08/28 | 1,355 | 1,380 | 1,347 | 1,366 | 155,000 |
| 2015/08/27 | 1,335 | 1,354 | 1,322 | 1,331 | 189,000 |
| 2015/08/26 | 1,270 | 1,332 | 1,255 | 1,322 | 245,300 |
| 2015/08/25 | 1,191 | 1,312 | 1,185 | 1,240 | 326,200 |
| 2015/08/24 | 1,312 | 1,330 | 1,240 | 1,259 | 511,500 |
| 2015/08/21 | 1,420 | 1,427 | 1,308 | 1,332 | 850,700 |
| 2015/08/20 | 1,523 | 1,530 | 1,469 | 1,473 | 167,200 |
| 2015/08/19 | 1,533 | 1,552 | 1,520 | 1,535 | 118,700 |
| 2015/08/18 | 1,547 | 1,559 | 1,524 | 1,535 | 84,100 |
| 2015/08/17 | 1,529 | 1,547 | 1,525 | 1,546 | 113,500 |
| 2015/08/14 | 1,521 | 1,535 | 1,508 | 1,529 | 148,400 |
| 2015/08/13 | 1,481 | 1,529 | 1,481 | 1,518 | 138,900 |
| 2015/08/12 | 1,514 | 1,526 | 1,486 | 1,492 | 182,900 |
| 2015/08/11 | 1,575 | 1,580 | 1,511 | 1,526 | 417,500 |
| 2015/08/10 | 1,595 | 1,623 | 1,585 | 1,623 | 129,600 |
| 2015/08/07 | 1,571 | 1,590 | 1,555 | 1,584 | 80,000 |
| 2015/08/06 | 1,613 | 1,616 | 1,563 | 1,585 | 123,500 |
| 2015/08/05 | 1,619 | 1,623 | 1,585 | 1,602 | 121,100 |
| 2015/08/04 | 1,600 | 1,628 | 1,580 | 1,618 | 118,800 |
| 2015/08/03 | 1,591 | 1,599 | 1,558 | 1,593 | 79,200 |
| 2015/07/31 | 1,568 | 1,609 | 1,567 | 1,605 | 106,900 |
| 2015/07/30 | 1,567 | 1,590 | 1,535 | 1,545 | 79,900 |
| 2015/07/29 | 1,577 | 1,585 | 1,550 | 1,558 | 48,200 |
| 2015/07/28 | 1,536 | 1,590 | 1,535 | 1,571 | 115,700 |
| 2015/07/27 | 1,595 | 1,595 | 1,539 | 1,554 | 137,500 |
| 2015/07/24 | 1,568 | 1,622 | 1,568 | 1,598 | 298,000 |
| 2015/07/23 | 1,520 | 1,568 | 1,502 | 1,563 | 151,700 |
| 2015/07/22 | 1,515 | 1,530 | 1,508 | 1,519 | 52,200 |
| 2015/07/21 | 1,516 | 1,528 | 1,507 | 1,521 | 45,100 |
| 2015/07/17 | 1,556 | 1,568 | 1,506 | 1,506 | 111,700 |
| 2015/07/16 | 1,500 | 1,562 | 1,500 | 1,549 | 155,200 |
| 2015/07/15 | 1,519 | 1,519 | 1,467 | 1,492 | 165,500 |
| 2015/07/14 | 1,465 | 1,545 | 1,443 | 1,533 | 249,500 |
| 2015/07/13 | 1,388 | 1,445 | 1,388 | 1,441 | 111,800 |
| 2015/07/10 | 1,368 | 1,385 | 1,351 | 1,371 | 126,900 |
| 2015/07/09 | 1,350 | 1,398 | 1,314 | 1,373 | 174,900 |
| 2015/07/08 | 1,435 | 1,436 | 1,389 | 1,389 | 140,500 |
| 2015/07/07 | 1,443 | 1,469 | 1,436 | 1,441 | 83,100 |
| 2015/07/06 | 1,452 | 1,471 | 1,428 | 1,433 | 119,700 |
| 2015/07/03 | 1,471 | 1,482 | 1,457 | 1,461 | 68,800 |
| 2015/07/02 | 1,508 | 1,508 | 1,467 | 1,470 | 107,100 |
| 2015/07/01 | 1,493 | 1,493 | 1,462 | 1,479 | 76,100 |
| 2015/06/30 | 1,487 | 1,529 | 1,457 | 1,489 | 182,600 |
| 2015/06/29 | 1,437 | 1,467 | 1,422 | 1,457 | 121,600 |
| 2015/06/26 | 1,474 | 1,480 | 1,457 | 1,467 | 67,100 |
| 2015/06/25 | 1,503 | 1,536 | 1,446 | 1,477 | 165,200 |
| 2015/06/24 | 1,505 | 1,528 | 1,501 | 1,519 | 113,100 |
| 2015/06/23 | 1,461 | 1,490 | 1,450 | 1,490 | 105,500 |
| 2015/06/22 | 1,456 | 1,479 | 1,450 | 1,456 | 53,700 |
| 2015/06/19 | 1,482 | 1,485 | 1,461 | 1,461 | 108,400 |
| 2015/06/18 | 1,469 | 1,490 | 1,465 | 1,477 | 104,300 |
| 2015/06/17 | 1,488 | 1,515 | 1,469 | 1,474 | 99,100 |
| 2015/06/16 | 1,477 | 1,510 | 1,466 | 1,488 | 171,300 |
| 2015/06/15 | 1,488 | 1,493 | 1,470 | 1,475 | 64,700 |
| 2015/06/12 | 1,488 | 1,504 | 1,474 | 1,501 | 142,300 |
| 2015/06/11 | 1,480 | 1,508 | 1,476 | 1,479 | 108,700 |
| 2015/06/10 | 1,484 | 1,508 | 1,463 | 1,466 | 98,100 |
| 2015/06/09 | 1,499 | 1,499 | 1,478 | 1,479 | 97,700 |
| 2015/06/08 | 1,520 | 1,527 | 1,501 | 1,510 | 89,600 |
| 2015/06/05 | 1,491 | 1,506 | 1,480 | 1,492 | 83,000 |
| 2015/06/04 | 1,485 | 1,508 | 1,470 | 1,490 | 119,000 |
| 2015/06/03 | 1,535 | 1,535 | 1,474 | 1,488 | 141,000 |
| 2015/06/02 | 1,525 | 1,537 | 1,515 | 1,519 | 85,800 |
| 2015/06/01 | 1,520 | 1,552 | 1,511 | 1,514 | 91,200 |
| 2015/05/29 | 1,570 | 1,605 | 1,539 | 1,545 | 243,200 |
| 2015/05/28 | 1,550 | 1,562 | 1,529 | 1,560 | 209,300 |
| 2015/05/27 | 1,503 | 1,547 | 1,503 | 1,530 | 113,800 |
| 2015/05/26 | 1,490 | 1,507 | 1,482 | 1,501 | 95,700 |
| 2015/05/25 | 1,491 | 1,519 | 1,476 | 1,500 | 178,200 |
| 2015/05/22 | 1,453 | 1,476 | 1,439 | 1,471 | 118,500 |
| 2015/05/21 | 1,432 | 1,454 | 1,432 | 1,452 | 129,400 |
| 2015/05/20 | 1,427 | 1,450 | 1,390 | 1,435 | 290,700 |
| 2015/05/19 | 1,435 | 1,464 | 1,410 | 1,427 | 234,300 |
| 2015/05/18 | 1,440 | 1,449 | 1,419 | 1,440 | 120,400 |
| 2015/05/15 | 1,424 | 1,462 | 1,407 | 1,446 | 208,000 |
| 2015/05/14 | 1,375 | 1,419 | 1,370 | 1,414 | 242,000 |
| 2015/05/13 | 1,372 | 1,409 | 1,370 | 1,382 | 268,800 |
| 2015/05/12 | 1,274 | 1,370 | 1,274 | 1,370 | 441,300 |
| 2015/05/11 | 1,265 | 1,295 | 1,265 | 1,287 | 167,400 |
| 2015/05/08 | 1,255 | 1,274 | 1,251 | 1,264 | 118,600 |
| 2015/05/07 | 1,256 | 1,281 | 1,246 | 1,255 | 134,100 |
| 2015/05/01 | 1,259 | 1,278 | 1,257 | 1,267 | 91,300 |
| 2015/04/30 | 1,282 | 1,284 | 1,258 | 1,280 | 130,500 |
| 2015/04/28 | 1,279 | 1,286 | 1,270 | 1,280 | 73,400 |
| 2015/04/27 | 1,275 | 1,281 | 1,269 | 1,278 | 80,000 |
| 2015/04/24 | 1,279 | 1,287 | 1,271 | 1,277 | 80,500 |
| 2015/04/23 | 1,277 | 1,293 | 1,269 | 1,278 | 78,500 |
| 2015/04/22 | 1,257 | 1,310 | 1,254 | 1,284 | 138,000 |
| 2015/04/21 | 1,269 | 1,277 | 1,255 | 1,260 | 102,900 |
| 2015/04/20 | 1,271 | 1,290 | 1,258 | 1,272 | 113,400 |
| 2015/04/17 | 1,263 | 1,298 | 1,252 | 1,291 | 163,600 |
| 2015/04/16 | 1,250 | 1,273 | 1,237 | 1,272 | 193,500 |
| 2015/04/15 | 1,265 | 1,265 | 1,245 | 1,247 | 96,500 |
| 2015/04/14 | 1,256 | 1,275 | 1,256 | 1,267 | 65,300 |
| 2015/04/13 | 1,271 | 1,278 | 1,253 | 1,258 | 99,000 |
| 2015/04/10 | 1,277 | 1,294 | 1,262 | 1,278 | 137,600 |
| 2015/04/09 | 1,264 | 1,280 | 1,251 | 1,277 | 129,800 |
| 2015/04/08 | 1,241 | 1,268 | 1,241 | 1,258 | 118,500 |
| 2015/04/07 | 1,251 | 1,262 | 1,242 | 1,245 | 82,400 |
| 2015/04/06 | 1,254 | 1,262 | 1,248 | 1,252 | 66,600 |
| 2015/04/03 | 1,247 | 1,259 | 1,245 | 1,258 | 64,300 |
| 2015/04/02 | 1,285 | 1,300 | 1,241 | 1,251 | 187,500 |
| 2015/04/01 | 1,284 | 1,310 | 1,255 | 1,292 | 164,300 |
| 2015/03/31 | 1,291 | 1,297 | 1,260 | 1,273 | 150,300 |
| 2015/03/30 | 1,248 | 1,263 | 1,226 | 1,261 | 89,400 |
| 2015/03/27 | 1,277 | 1,296 | 1,248 | 1,249 | 104,700 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 2,575 | 2,588 | 2,535 | 2,576 | 42,400 |
| 2015/03/25 | 2,599 | 2,599 | 2,562 | 2,566 | 48,200 |
| 2015/03/24 | 2,568 | 2,586 | 2,565 | 2,585 | 61,200 |
| 2015/03/23 | 2,556 | 2,571 | 2,537 | 2,568 | 59,000 |
| 2015/03/20 | 2,560 | 2,571 | 2,535 | 2,550 | 62,500 |
| 2015/03/19 | 2,588 | 2,588 | 2,562 | 2,574 | 39,800 |
| 2015/03/18 | 2,613 | 2,620 | 2,588 | 2,598 | 49,600 |
| 2015/03/17 | 2,593 | 2,627 | 2,558 | 2,612 | 74,900 |
| 2015/03/16 | 2,631 | 2,640 | 2,601 | 2,608 | 62,100 |
| 2015/03/13 | 2,566 | 2,668 | 2,559 | 2,657 | 112,800 |
| 2015/03/12 | 2,487 | 2,549 | 2,487 | 2,549 | 53,900 |
| 2015/03/11 | 2,482 | 2,518 | 2,477 | 2,505 | 27,900 |
| 2015/03/10 | 2,514 | 2,525 | 2,475 | 2,498 | 36,900 |
| 2015/03/09 | 2,500 | 2,533 | 2,492 | 2,507 | 26,500 |
| 2015/03/06 | 2,525 | 2,525 | 2,500 | 2,510 | 50,100 |
| 2015/03/05 | 2,475 | 2,528 | 2,475 | 2,525 | 43,600 |
| 2015/03/04 | 2,487 | 2,500 | 2,460 | 2,476 | 55,600 |
| 2015/03/03 | 2,525 | 2,538 | 2,500 | 2,519 | 60,200 |
| 2015/03/02 | 2,467 | 2,525 | 2,457 | 2,498 | 61,800 |
| 2015/02/27 | 2,470 | 2,480 | 2,446 | 2,454 | 64,800 |
| 2015/02/26 | 2,454 | 2,469 | 2,441 | 2,460 | 80,400 |
| 2015/02/25 | 2,447 | 2,454 | 2,437 | 2,450 | 53,400 |
| 2015/02/24 | 2,433 | 2,444 | 2,412 | 2,440 | 42,900 |
| 2015/02/23 | 2,435 | 2,435 | 2,393 | 2,429 | 68,600 |
| 2015/02/20 | 2,378 | 2,421 | 2,378 | 2,420 | 51,500 |
| 2015/02/19 | 2,401 | 2,415 | 2,375 | 2,381 | 117,200 |
| 2015/02/18 | 2,466 | 2,495 | 2,410 | 2,422 | 130,300 |
| 2015/02/17 | 2,413 | 2,488 | 2,413 | 2,466 | 111,800 |
| 2015/02/16 | 2,372 | 2,418 | 2,356 | 2,373 | 58,100 |
| 2015/02/13 | 2,334 | 2,350 | 2,293 | 2,322 | 70,000 |
| 2015/02/12 | 2,375 | 2,392 | 2,327 | 2,345 | 83,300 |
| 2015/02/10 | 2,367 | 2,381 | 2,328 | 2,368 | 38,500 |
| 2015/02/09 | 2,394 | 2,394 | 2,351 | 2,359 | 25,900 |
| 2015/02/06 | 2,364 | 2,402 | 2,357 | 2,366 | 31,600 |
| 2015/02/05 | 2,410 | 2,425 | 2,377 | 2,381 | 42,800 |
| 2015/02/04 | 2,366 | 2,410 | 2,361 | 2,390 | 49,300 |
| 2015/02/03 | 2,400 | 2,411 | 2,345 | 2,368 | 43,700 |
| 2015/02/02 | 2,419 | 2,431 | 2,383 | 2,392 | 36,800 |
| 2015/01/30 | 2,490 | 2,491 | 2,413 | 2,428 | 52,100 |
| 2015/01/29 | 2,521 | 2,540 | 2,446 | 2,469 | 51,300 |
| 2015/01/28 | 2,475 | 2,519 | 2,475 | 2,512 | 60,100 |
| 2015/01/27 | 2,480 | 2,555 | 2,468 | 2,502 | 99,600 |
| 2015/01/26 | 2,406 | 2,463 | 2,397 | 2,462 | 56,900 |
| 2015/01/23 | 2,450 | 2,460 | 2,380 | 2,411 | 59,000 |
| 2015/01/22 | 2,421 | 2,428 | 2,364 | 2,402 | 58,500 |
| 2015/01/21 | 2,377 | 2,441 | 2,350 | 2,397 | 43,800 |
| 2015/01/20 | 2,381 | 2,381 | 2,330 | 2,364 | 38,800 |
| 2015/01/19 | 2,402 | 2,403 | 2,316 | 2,378 | 65,800 |
| 2015/01/16 | 2,432 | 2,434 | 2,354 | 2,377 | 51,500 |
| 2015/01/15 | 2,470 | 2,497 | 2,410 | 2,467 | 88,400 |
| 2015/01/14 | 2,441 | 2,490 | 2,412 | 2,470 | 41,000 |
| 2015/01/13 | 2,448 | 2,497 | 2,410 | 2,475 | 59,300 |
| 2015/01/09 | 2,498 | 2,504 | 2,430 | 2,448 | 41,900 |
| 2015/01/08 | 2,538 | 2,570 | 2,459 | 2,494 | 99,400 |
| 2015/01/07 | 2,462 | 2,550 | 2,450 | 2,497 | 65,500 |
| 2015/01/06 | 2,613 | 2,624 | 2,473 | 2,482 | 139,600 |
| 2015/01/05 | 2,525 | 2,654 | 2,498 | 2,647 | 156,700 |