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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,540 | 1,544 | 1,521 | 1,537 | 106,300 |
| 2016/12/29 | 1,544 | 1,544 | 1,522 | 1,543 | 97,200 |
| 2016/12/28 | 1,540 | 1,561 | 1,537 | 1,553 | 55,100 |
| 2016/12/27 | 1,545 | 1,556 | 1,540 | 1,543 | 57,400 |
| 2016/12/26 | 1,550 | 1,553 | 1,535 | 1,545 | 68,500 |
| 2016/12/22 | 1,553 | 1,566 | 1,546 | 1,559 | 94,400 |
| 2016/12/21 | 1,576 | 1,589 | 1,545 | 1,550 | 113,200 |
| 2016/12/20 | 1,571 | 1,584 | 1,557 | 1,584 | 80,600 |
| 2016/12/19 | 1,572 | 1,596 | 1,558 | 1,583 | 96,500 |
| 2016/12/16 | 1,630 | 1,632 | 1,594 | 1,605 | 154,700 |
| 2016/12/15 | 1,630 | 1,645 | 1,605 | 1,624 | 121,300 |
| 2016/12/14 | 1,626 | 1,630 | 1,605 | 1,620 | 99,100 |
| 2016/12/13 | 1,600 | 1,624 | 1,595 | 1,621 | 130,200 |
| 2016/12/12 | 1,579 | 1,600 | 1,574 | 1,595 | 157,200 |
| 2016/12/09 | 1,573 | 1,580 | 1,561 | 1,579 | 141,300 |
| 2016/12/08 | 1,556 | 1,571 | 1,543 | 1,571 | 115,500 |
| 2016/12/07 | 1,543 | 1,546 | 1,532 | 1,541 | 92,600 |
| 2016/12/06 | 1,537 | 1,549 | 1,524 | 1,541 | 100,500 |
| 2016/12/05 | 1,533 | 1,541 | 1,521 | 1,530 | 139,400 |
| 2016/12/02 | 1,518 | 1,547 | 1,515 | 1,541 | 157,000 |
| 2016/12/01 | 1,552 | 1,557 | 1,547 | 1,549 | 104,300 |
| 2016/11/30 | 1,520 | 1,560 | 1,520 | 1,553 | 147,600 |
| 2016/11/29 | 1,508 | 1,528 | 1,500 | 1,528 | 106,000 |
| 2016/11/28 | 1,498 | 1,522 | 1,482 | 1,519 | 124,900 |
| 2016/11/25 | 1,474 | 1,495 | 1,463 | 1,492 | 109,500 |
| 2016/11/24 | 1,516 | 1,525 | 1,486 | 1,490 | 60,900 |
| 2016/11/22 | 1,490 | 1,522 | 1,485 | 1,516 | 70,900 |
| 2016/11/21 | 1,501 | 1,506 | 1,480 | 1,491 | 65,400 |
| 2016/11/18 | 1,485 | 1,494 | 1,470 | 1,492 | 71,400 |
| 2016/11/17 | 1,471 | 1,480 | 1,456 | 1,470 | 53,800 |
| 2016/11/16 | 1,478 | 1,482 | 1,471 | 1,480 | 54,400 |
| 2016/11/15 | 1,485 | 1,490 | 1,453 | 1,467 | 85,300 |
| 2016/11/14 | 1,410 | 1,479 | 1,410 | 1,479 | 154,100 |
| 2016/11/11 | 1,382 | 1,405 | 1,381 | 1,396 | 65,600 |
| 2016/11/10 | 1,415 | 1,415 | 1,373 | 1,387 | 75,900 |
| 2016/11/09 | 1,400 | 1,413 | 1,304 | 1,325 | 118,300 |
| 2016/11/08 | 1,399 | 1,412 | 1,397 | 1,406 | 47,800 |
| 2016/11/07 | 1,409 | 1,416 | 1,391 | 1,404 | 54,600 |
| 2016/11/04 | 1,389 | 1,400 | 1,365 | 1,399 | 95,400 |
| 2016/11/02 | 1,386 | 1,404 | 1,384 | 1,401 | 79,200 |
| 2016/11/01 | 1,385 | 1,404 | 1,378 | 1,404 | 88,600 |
| 2016/10/31 | 1,408 | 1,409 | 1,383 | 1,391 | 150,600 |
| 2016/10/28 | 1,408 | 1,409 | 1,394 | 1,408 | 96,100 |
| 2016/10/27 | 1,386 | 1,410 | 1,385 | 1,408 | 65,300 |
| 2016/10/26 | 1,390 | 1,398 | 1,385 | 1,393 | 58,300 |
| 2016/10/25 | 1,416 | 1,422 | 1,384 | 1,390 | 63,300 |
| 2016/10/24 | 1,377 | 1,408 | 1,376 | 1,404 | 63,400 |
| 2016/10/21 | 1,386 | 1,390 | 1,370 | 1,387 | 104,700 |
| 2016/10/20 | 1,384 | 1,389 | 1,378 | 1,388 | 75,900 |
| 2016/10/19 | 1,380 | 1,387 | 1,369 | 1,384 | 63,800 |
| 2016/10/18 | 1,380 | 1,386 | 1,372 | 1,385 | 94,500 |
| 2016/10/17 | 1,376 | 1,390 | 1,365 | 1,382 | 103,200 |
| 2016/10/14 | 1,383 | 1,388 | 1,375 | 1,383 | 80,200 |
| 2016/10/13 | 1,390 | 1,398 | 1,379 | 1,383 | 92,800 |
| 2016/10/12 | 1,376 | 1,397 | 1,376 | 1,385 | 48,900 |
| 2016/10/11 | 1,361 | 1,386 | 1,354 | 1,383 | 132,700 |
| 2016/10/07 | 1,381 | 1,388 | 1,361 | 1,373 | 156,100 |
| 2016/10/06 | 1,393 | 1,404 | 1,380 | 1,393 | 120,800 |
| 2016/10/05 | 1,394 | 1,394 | 1,371 | 1,387 | 94,800 |
| 2016/10/04 | 1,387 | 1,400 | 1,378 | 1,384 | 124,100 |
| 2016/10/03 | 1,388 | 1,389 | 1,369 | 1,375 | 121,800 |
| 2016/09/30 | 1,371 | 1,384 | 1,354 | 1,372 | 121,000 |
| 2016/09/29 | 1,388 | 1,393 | 1,377 | 1,383 | 85,100 |
| 2016/09/28 | 1,395 | 1,395 | 1,375 | 1,386 | 61,300 |
| 2016/09/27 | 1,359 | 1,395 | 1,343 | 1,395 | 80,300 |
| 2016/09/26 | 1,360 | 1,370 | 1,347 | 1,354 | 110,700 |
| 2016/09/23 | 1,363 | 1,384 | 1,345 | 1,380 | 75,000 |
| 2016/09/21 | 1,345 | 1,373 | 1,306 | 1,373 | 131,000 |
| 2016/09/20 | 1,330 | 1,357 | 1,315 | 1,345 | 160,600 |
| 2016/09/16 | 1,333 | 1,349 | 1,322 | 1,347 | 44,000 |
| 2016/09/15 | 1,333 | 1,333 | 1,310 | 1,329 | 82,200 |
| 2016/09/14 | 1,340 | 1,342 | 1,324 | 1,335 | 77,600 |
| 2016/09/13 | 1,360 | 1,360 | 1,334 | 1,346 | 109,900 |
| 2016/09/12 | 1,355 | 1,355 | 1,333 | 1,351 | 60,000 |
| 2016/09/09 | 1,355 | 1,379 | 1,351 | 1,365 | 50,400 |
| 2016/09/08 | 1,386 | 1,386 | 1,340 | 1,350 | 61,800 |
| 2016/09/07 | 1,353 | 1,389 | 1,336 | 1,386 | 68,300 |
| 2016/09/06 | 1,358 | 1,359 | 1,343 | 1,357 | 77,100 |
| 2016/09/05 | 1,356 | 1,375 | 1,344 | 1,354 | 121,900 |
| 2016/09/02 | 1,338 | 1,342 | 1,329 | 1,340 | 61,100 |
| 2016/09/01 | 1,357 | 1,364 | 1,335 | 1,344 | 101,300 |
| 2016/08/31 | 1,353 | 1,366 | 1,326 | 1,347 | 107,000 |
| 2016/08/30 | 1,333 | 1,365 | 1,327 | 1,355 | 93,000 |
| 2016/08/29 | 1,316 | 1,350 | 1,310 | 1,338 | 152,100 |
| 2016/08/26 | 1,297 | 1,325 | 1,284 | 1,317 | 132,100 |
| 2016/08/25 | 1,301 | 1,315 | 1,292 | 1,297 | 71,600 |
| 2016/08/24 | 1,270 | 1,297 | 1,270 | 1,290 | 61,100 |
| 2016/08/23 | 1,259 | 1,273 | 1,249 | 1,258 | 117,900 |
| 2016/08/22 | 1,240 | 1,271 | 1,239 | 1,264 | 67,100 |
| 2016/08/19 | 1,248 | 1,263 | 1,243 | 1,252 | 67,800 |
| 2016/08/18 | 1,259 | 1,262 | 1,245 | 1,248 | 61,400 |
| 2016/08/17 | 1,245 | 1,275 | 1,242 | 1,272 | 111,100 |
| 2016/08/16 | 1,305 | 1,307 | 1,261 | 1,267 | 190,900 |
| 2016/08/15 | 1,258 | 1,328 | 1,251 | 1,317 | 220,600 |
| 2016/08/12 | 1,233 | 1,288 | 1,229 | 1,258 | 239,600 |
| 2016/08/10 | 1,209 | 1,209 | 1,185 | 1,198 | 101,700 |
| 2016/08/09 | 1,199 | 1,212 | 1,195 | 1,211 | 82,100 |
| 2016/08/08 | 1,180 | 1,194 | 1,172 | 1,194 | 76,400 |
| 2016/08/05 | 1,159 | 1,174 | 1,152 | 1,163 | 95,900 |
| 2016/08/04 | 1,163 | 1,172 | 1,155 | 1,162 | 109,700 |
| 2016/08/03 | 1,161 | 1,170 | 1,148 | 1,156 | 102,300 |
| 2016/08/02 | 1,183 | 1,194 | 1,160 | 1,170 | 108,000 |
| 2016/08/01 | 1,191 | 1,195 | 1,177 | 1,183 | 123,300 |
| 2016/07/29 | 1,173 | 1,197 | 1,169 | 1,195 | 119,100 |
| 2016/07/28 | 1,165 | 1,171 | 1,154 | 1,171 | 148,700 |
| 2016/07/27 | 1,155 | 1,172 | 1,142 | 1,169 | 132,500 |
| 2016/07/26 | 1,145 | 1,151 | 1,134 | 1,144 | 107,200 |
| 2016/07/25 | 1,145 | 1,154 | 1,136 | 1,143 | 125,400 |
| 2016/07/22 | 1,115 | 1,135 | 1,115 | 1,135 | 84,500 |
| 2016/07/21 | 1,128 | 1,133 | 1,119 | 1,132 | 71,300 |
| 2016/07/20 | 1,115 | 1,115 | 1,094 | 1,112 | 64,200 |
| 2016/07/19 | 1,113 | 1,121 | 1,103 | 1,115 | 46,100 |
| 2016/07/15 | 1,095 | 1,116 | 1,095 | 1,102 | 78,900 |
| 2016/07/14 | 1,099 | 1,110 | 1,089 | 1,093 | 115,900 |
| 2016/07/13 | 1,100 | 1,105 | 1,081 | 1,093 | 86,100 |
| 2016/07/12 | 1,096 | 1,109 | 1,085 | 1,092 | 89,100 |
| 2016/07/11 | 1,035 | 1,080 | 1,026 | 1,076 | 97,000 |
| 2016/07/08 | 1,072 | 1,072 | 1,020 | 1,023 | 84,000 |
| 2016/07/07 | 1,062 | 1,078 | 1,061 | 1,064 | 43,200 |
| 2016/07/06 | 1,035 | 1,070 | 1,035 | 1,069 | 89,900 |
| 2016/07/05 | 1,052 | 1,065 | 1,030 | 1,063 | 124,600 |
| 2016/07/04 | 1,040 | 1,065 | 1,035 | 1,052 | 94,800 |
| 2016/07/01 | 1,059 | 1,067 | 1,048 | 1,051 | 88,900 |
| 2016/06/30 | 1,060 | 1,085 | 1,047 | 1,061 | 197,100 |
| 2016/06/29 | 1,039 | 1,040 | 1,009 | 1,019 | 198,800 |
| 2016/06/28 | 1,031 | 1,037 | 1,015 | 1,024 | 122,700 |
| 2016/06/27 | 1,043 | 1,074 | 1,033 | 1,046 | 79,800 |
| 2016/06/24 | 1,124 | 1,124 | 1,008 | 1,030 | 137,500 |
| 2016/06/23 | 1,094 | 1,114 | 1,094 | 1,110 | 84,500 |
| 2016/06/22 | 1,138 | 1,150 | 1,087 | 1,089 | 239,100 |
| 2016/06/21 | 1,158 | 1,171 | 1,148 | 1,168 | 71,900 |
| 2016/06/20 | 1,125 | 1,164 | 1,117 | 1,162 | 80,700 |
| 2016/06/17 | 1,124 | 1,135 | 1,092 | 1,107 | 63,100 |
| 2016/06/16 | 1,138 | 1,144 | 1,100 | 1,100 | 77,900 |
| 2016/06/15 | 1,097 | 1,137 | 1,097 | 1,119 | 57,400 |
| 2016/06/14 | 1,138 | 1,145 | 1,097 | 1,098 | 62,300 |
| 2016/06/13 | 1,160 | 1,160 | 1,132 | 1,138 | 79,200 |
| 2016/06/10 | 1,178 | 1,178 | 1,152 | 1,167 | 101,500 |
| 2016/06/09 | 1,167 | 1,175 | 1,153 | 1,167 | 58,900 |
| 2016/06/08 | 1,191 | 1,193 | 1,168 | 1,179 | 62,600 |
| 2016/06/07 | 1,185 | 1,193 | 1,177 | 1,189 | 36,100 |
| 2016/06/06 | 1,185 | 1,188 | 1,160 | 1,185 | 68,000 |
| 2016/06/03 | 1,210 | 1,222 | 1,183 | 1,189 | 131,700 |
| 2016/06/02 | 1,255 | 1,262 | 1,217 | 1,218 | 54,400 |
| 2016/06/01 | 1,291 | 1,292 | 1,265 | 1,272 | 65,500 |
| 2016/05/31 | 1,279 | 1,293 | 1,268 | 1,287 | 79,100 |
| 2016/05/30 | 1,270 | 1,275 | 1,250 | 1,271 | 76,000 |
| 2016/05/27 | 1,277 | 1,282 | 1,252 | 1,265 | 58,700 |
| 2016/05/26 | 1,250 | 1,263 | 1,241 | 1,255 | 62,000 |
| 2016/05/25 | 1,257 | 1,258 | 1,219 | 1,225 | 80,900 |
| 2016/05/24 | 1,233 | 1,245 | 1,229 | 1,234 | 33,200 |
| 2016/05/23 | 1,232 | 1,254 | 1,222 | 1,233 | 35,100 |
| 2016/05/20 | 1,256 | 1,268 | 1,234 | 1,240 | 70,300 |
| 2016/05/19 | 1,264 | 1,279 | 1,252 | 1,264 | 50,900 |
| 2016/05/18 | 1,215 | 1,262 | 1,215 | 1,256 | 119,900 |
| 2016/05/17 | 1,224 | 1,224 | 1,207 | 1,215 | 48,900 |
| 2016/05/16 | 1,220 | 1,236 | 1,207 | 1,213 | 85,300 |
| 2016/05/13 | 1,215 | 1,215 | 1,196 | 1,200 | 101,800 |
| 2016/05/12 | 1,200 | 1,215 | 1,198 | 1,214 | 76,800 |
| 2016/05/11 | 1,230 | 1,237 | 1,188 | 1,195 | 154,700 |
| 2016/05/10 | 1,228 | 1,241 | 1,210 | 1,239 | 112,300 |
| 2016/05/09 | 1,243 | 1,243 | 1,203 | 1,213 | 82,500 |
| 2016/05/06 | 1,224 | 1,231 | 1,203 | 1,213 | 65,900 |
| 2016/05/02 | 1,232 | 1,252 | 1,222 | 1,230 | 75,600 |
| 2016/04/28 | 1,320 | 1,338 | 1,286 | 1,292 | 126,800 |
| 2016/04/27 | 1,299 | 1,303 | 1,280 | 1,299 | 55,300 |
| 2016/04/26 | 1,323 | 1,323 | 1,268 | 1,287 | 80,200 |
| 2016/04/25 | 1,343 | 1,347 | 1,317 | 1,330 | 90,100 |
| 2016/04/22 | 1,313 | 1,335 | 1,302 | 1,335 | 56,100 |
| 2016/04/21 | 1,304 | 1,343 | 1,293 | 1,324 | 90,200 |
| 2016/04/20 | 1,300 | 1,310 | 1,289 | 1,299 | 50,400 |
| 2016/04/19 | 1,297 | 1,302 | 1,270 | 1,281 | 38,500 |
| 2016/04/18 | 1,263 | 1,280 | 1,254 | 1,267 | 74,300 |
| 2016/04/15 | 1,277 | 1,290 | 1,273 | 1,288 | 56,400 |
| 2016/04/14 | 1,266 | 1,295 | 1,259 | 1,295 | 57,800 |
| 2016/04/13 | 1,230 | 1,251 | 1,220 | 1,248 | 61,700 |
| 2016/04/12 | 1,219 | 1,231 | 1,210 | 1,219 | 37,700 |
| 2016/04/11 | 1,211 | 1,224 | 1,203 | 1,219 | 61,000 |
| 2016/04/08 | 1,191 | 1,245 | 1,180 | 1,224 | 99,800 |
| 2016/04/07 | 1,214 | 1,234 | 1,204 | 1,213 | 50,400 |
| 2016/04/06 | 1,209 | 1,236 | 1,199 | 1,212 | 68,700 |
| 2016/04/05 | 1,265 | 1,265 | 1,212 | 1,214 | 73,100 |
| 2016/04/04 | 1,266 | 1,288 | 1,258 | 1,273 | 83,200 |
| 2016/04/01 | 1,316 | 1,316 | 1,262 | 1,266 | 168,300 |
| 2016/03/31 | 1,325 | 1,332 | 1,308 | 1,317 | 103,800 |
| 2016/03/30 | 1,322 | 1,335 | 1,317 | 1,325 | 109,700 |
| 2016/03/29 | 1,307 | 1,323 | 1,300 | 1,320 | 64,300 |
| 2016/03/28 | 1,310 | 1,324 | 1,289 | 1,313 | 74,200 |
| 2016/03/25 | 1,298 | 1,308 | 1,278 | 1,295 | 41,900 |
| 2016/03/24 | 1,275 | 1,297 | 1,275 | 1,285 | 48,800 |
| 2016/03/23 | 1,291 | 1,299 | 1,277 | 1,282 | 45,800 |
| 2016/03/22 | 1,300 | 1,320 | 1,250 | 1,287 | 151,000 |
| 2016/03/18 | 1,311 | 1,327 | 1,268 | 1,278 | 115,100 |
| 2016/03/17 | 1,303 | 1,318 | 1,283 | 1,296 | 66,500 |
| 2016/03/16 | 1,300 | 1,322 | 1,293 | 1,296 | 62,200 |
| 2016/03/15 | 1,295 | 1,325 | 1,294 | 1,300 | 55,800 |
| 2016/03/14 | 1,300 | 1,328 | 1,300 | 1,304 | 58,900 |
| 2016/03/11 | 1,267 | 1,295 | 1,263 | 1,285 | 93,600 |
| 2016/03/10 | 1,252 | 1,297 | 1,251 | 1,288 | 109,200 |
| 2016/03/09 | 1,259 | 1,273 | 1,222 | 1,229 | 114,800 |
| 2016/03/08 | 1,273 | 1,275 | 1,240 | 1,262 | 82,700 |
| 2016/03/07 | 1,311 | 1,312 | 1,278 | 1,278 | 84,100 |
| 2016/03/04 | 1,320 | 1,328 | 1,292 | 1,315 | 105,500 |
| 2016/03/03 | 1,287 | 1,319 | 1,280 | 1,318 | 106,000 |
| 2016/03/02 | 1,278 | 1,294 | 1,266 | 1,285 | 75,900 |
| 2016/03/01 | 1,229 | 1,252 | 1,221 | 1,250 | 72,400 |
| 2016/02/29 | 1,272 | 1,279 | 1,230 | 1,230 | 94,000 |
| 2016/02/26 | 1,281 | 1,287 | 1,238 | 1,254 | 117,000 |
| 2016/02/25 | 1,255 | 1,300 | 1,255 | 1,285 | 139,700 |
| 2016/02/24 | 1,239 | 1,268 | 1,224 | 1,252 | 77,100 |
| 2016/02/23 | 1,274 | 1,284 | 1,239 | 1,246 | 86,100 |
| 2016/02/22 | 1,274 | 1,316 | 1,267 | 1,274 | 91,000 |
| 2016/02/19 | 1,255 | 1,287 | 1,246 | 1,283 | 85,800 |
| 2016/02/18 | 1,271 | 1,283 | 1,248 | 1,255 | 110,600 |
| 2016/02/17 | 1,237 | 1,264 | 1,229 | 1,245 | 120,000 |
| 2016/02/16 | 1,261 | 1,280 | 1,243 | 1,243 | 162,100 |
| 2016/02/15 | 1,250 | 1,299 | 1,242 | 1,291 | 139,800 |
| 2016/02/12 | 1,274 | 1,287 | 1,216 | 1,218 | 161,000 |
| 2016/02/10 | 1,403 | 1,420 | 1,319 | 1,334 | 92,000 |
| 2016/02/09 | 1,399 | 1,421 | 1,380 | 1,395 | 86,600 |
| 2016/02/08 | 1,434 | 1,479 | 1,407 | 1,468 | 69,600 |
| 2016/02/05 | 1,437 | 1,452 | 1,422 | 1,446 | 65,000 |
| 2016/02/04 | 1,483 | 1,488 | 1,445 | 1,457 | 64,700 |
| 2016/02/03 | 1,502 | 1,507 | 1,484 | 1,505 | 97,500 |
| 2016/02/02 | 1,484 | 1,523 | 1,482 | 1,521 | 74,700 |
| 2016/02/01 | 1,500 | 1,514 | 1,484 | 1,497 | 75,900 |
| 2016/01/29 | 1,451 | 1,488 | 1,418 | 1,486 | 178,300 |
| 2016/01/28 | 1,407 | 1,449 | 1,398 | 1,433 | 115,800 |
| 2016/01/27 | 1,402 | 1,427 | 1,394 | 1,419 | 86,900 |
| 2016/01/26 | 1,407 | 1,407 | 1,377 | 1,381 | 119,600 |
| 2016/01/25 | 1,405 | 1,439 | 1,388 | 1,437 | 153,000 |
| 2016/01/22 | 1,357 | 1,390 | 1,343 | 1,388 | 82,900 |
| 2016/01/21 | 1,331 | 1,398 | 1,325 | 1,325 | 102,200 |
| 2016/01/20 | 1,419 | 1,419 | 1,346 | 1,350 | 118,300 |
| 2016/01/19 | 1,422 | 1,443 | 1,412 | 1,423 | 94,700 |
| 2016/01/18 | 1,431 | 1,437 | 1,411 | 1,422 | 118,500 |
| 2016/01/15 | 1,473 | 1,489 | 1,456 | 1,461 | 132,500 |
| 2016/01/14 | 1,442 | 1,447 | 1,415 | 1,431 | 122,600 |
| 2016/01/13 | 1,471 | 1,485 | 1,466 | 1,483 | 146,500 |
| 2016/01/12 | 1,473 | 1,514 | 1,450 | 1,459 | 141,100 |
| 2016/01/08 | 1,507 | 1,524 | 1,480 | 1,495 | 134,800 |
| 2016/01/07 | 1,531 | 1,550 | 1,510 | 1,517 | 93,600 |
| 2016/01/06 | 1,560 | 1,578 | 1,539 | 1,548 | 75,700 |
| 2016/01/05 | 1,572 | 1,589 | 1,558 | 1,562 | 93,900 |
| 2016/01/04 | 1,605 | 1,616 | 1,576 | 1,587 | 87,300 |