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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,009 | 2,021 | 1,991 | 1,997 | 98,400 |
| 2017/12/28 | 2,025 | 2,029 | 1,989 | 2,001 | 100,300 |
| 2017/12/27 | 1,995 | 2,050 | 1,995 | 2,018 | 104,800 |
| 2017/12/26 | 1,951 | 2,016 | 1,948 | 1,999 | 128,200 |
| 2017/12/25 | 1,954 | 1,976 | 1,945 | 1,950 | 71,000 |
| 2017/12/22 | 1,951 | 1,973 | 1,936 | 1,945 | 102,000 |
| 2017/12/21 | 1,896 | 1,913 | 1,886 | 1,911 | 66,600 |
| 2017/12/20 | 1,911 | 1,914 | 1,882 | 1,896 | 57,700 |
| 2017/12/19 | 1,950 | 1,956 | 1,904 | 1,916 | 54,600 |
| 2017/12/18 | 1,920 | 1,930 | 1,911 | 1,919 | 54,000 |
| 2017/12/15 | 1,904 | 1,911 | 1,867 | 1,896 | 140,200 |
| 2017/12/14 | 1,920 | 1,948 | 1,920 | 1,943 | 76,000 |
| 2017/12/13 | 1,906 | 1,922 | 1,898 | 1,918 | 70,700 |
| 2017/12/12 | 1,907 | 1,915 | 1,885 | 1,907 | 72,900 |
| 2017/12/11 | 1,878 | 1,910 | 1,870 | 1,905 | 95,100 |
| 2017/12/08 | 1,829 | 1,888 | 1,829 | 1,882 | 109,500 |
| 2017/12/07 | 1,884 | 1,910 | 1,861 | 1,872 | 165,300 |
| 2017/12/06 | 1,868 | 1,875 | 1,842 | 1,869 | 102,700 |
| 2017/12/05 | 1,864 | 1,887 | 1,854 | 1,887 | 79,400 |
| 2017/12/04 | 1,857 | 1,869 | 1,837 | 1,840 | 86,300 |
| 2017/12/01 | 1,863 | 1,875 | 1,843 | 1,866 | 65,700 |
| 2017/11/30 | 1,806 | 1,858 | 1,806 | 1,855 | 213,100 |
| 2017/11/29 | 1,781 | 1,809 | 1,778 | 1,805 | 95,100 |
| 2017/11/28 | 1,764 | 1,797 | 1,764 | 1,777 | 74,600 |
| 2017/11/27 | 1,788 | 1,802 | 1,762 | 1,764 | 137,700 |
| 2017/11/24 | 1,790 | 1,791 | 1,770 | 1,781 | 126,100 |
| 2017/11/22 | 1,829 | 1,832 | 1,810 | 1,811 | 140,000 |
| 2017/11/21 | 1,806 | 1,830 | 1,806 | 1,813 | 108,600 |
| 2017/11/20 | 1,810 | 1,845 | 1,800 | 1,829 | 148,300 |
| 2017/11/17 | 1,831 | 1,840 | 1,805 | 1,815 | 209,200 |
| 2017/11/16 | 1,822 | 1,860 | 1,809 | 1,850 | 198,800 |
| 2017/11/15 | 1,965 | 1,965 | 1,866 | 1,882 | 396,300 |
| 2017/11/14 | 1,959 | 2,028 | 1,921 | 1,975 | 430,900 |
| 2017/11/13 | 1,761 | 1,770 | 1,735 | 1,759 | 123,500 |
| 2017/11/10 | 1,766 | 1,789 | 1,766 | 1,779 | 80,800 |
| 2017/11/09 | 1,787 | 1,800 | 1,767 | 1,789 | 139,400 |
| 2017/11/08 | 1,761 | 1,785 | 1,761 | 1,780 | 101,000 |
| 2017/11/07 | 1,734 | 1,786 | 1,734 | 1,786 | 88,700 |
| 2017/11/06 | 1,788 | 1,791 | 1,774 | 1,774 | 74,400 |
| 2017/11/02 | 1,777 | 1,798 | 1,764 | 1,798 | 120,900 |
| 2017/11/01 | 1,750 | 1,778 | 1,743 | 1,778 | 103,600 |
| 2017/10/31 | 1,718 | 1,749 | 1,717 | 1,745 | 119,700 |
| 2017/10/30 | 1,703 | 1,717 | 1,700 | 1,717 | 129,900 |
| 2017/10/27 | 1,700 | 1,704 | 1,696 | 1,702 | 110,100 |
| 2017/10/26 | 1,704 | 1,714 | 1,698 | 1,701 | 103,400 |
| 2017/10/25 | 1,684 | 1,710 | 1,684 | 1,704 | 108,800 |
| 2017/10/24 | 1,677 | 1,702 | 1,671 | 1,702 | 110,200 |
| 2017/10/23 | 1,690 | 1,690 | 1,672 | 1,677 | 77,600 |
| 2017/10/20 | 1,675 | 1,694 | 1,675 | 1,686 | 75,100 |
| 2017/10/19 | 1,690 | 1,703 | 1,685 | 1,692 | 94,900 |
| 2017/10/18 | 1,691 | 1,711 | 1,683 | 1,702 | 99,100 |
| 2017/10/17 | 1,688 | 1,698 | 1,676 | 1,695 | 63,800 |
| 2017/10/16 | 1,688 | 1,702 | 1,683 | 1,697 | 72,000 |
| 2017/10/13 | 1,680 | 1,700 | 1,666 | 1,688 | 93,400 |
| 2017/10/12 | 1,679 | 1,687 | 1,670 | 1,676 | 69,400 |
| 2017/10/11 | 1,661 | 1,673 | 1,643 | 1,670 | 149,500 |
| 2017/10/10 | 1,663 | 1,686 | 1,660 | 1,675 | 85,300 |
| 2017/10/06 | 1,677 | 1,682 | 1,663 | 1,672 | 58,400 |
| 2017/10/05 | 1,668 | 1,676 | 1,655 | 1,666 | 110,300 |
| 2017/10/04 | 1,693 | 1,699 | 1,681 | 1,685 | 96,700 |
| 2017/10/03 | 1,705 | 1,707 | 1,690 | 1,701 | 74,200 |
| 2017/10/02 | 1,714 | 1,716 | 1,691 | 1,697 | 114,300 |
| 2017/09/29 | 1,710 | 1,723 | 1,687 | 1,714 | 103,400 |
| 2017/09/28 | 1,696 | 1,711 | 1,678 | 1,711 | 92,200 |
| 2017/09/27 | 1,668 | 1,690 | 1,661 | 1,683 | 84,500 |
| 2017/09/26 | 1,657 | 1,700 | 1,657 | 1,700 | 119,300 |
| 2017/09/25 | 1,657 | 1,665 | 1,650 | 1,662 | 48,500 |
| 2017/09/22 | 1,634 | 1,649 | 1,628 | 1,647 | 56,900 |
| 2017/09/21 | 1,632 | 1,654 | 1,630 | 1,639 | 90,900 |
| 2017/09/20 | 1,628 | 1,637 | 1,622 | 1,634 | 80,000 |
| 2017/09/19 | 1,618 | 1,655 | 1,618 | 1,633 | 262,300 |
| 2017/09/15 | 1,618 | 1,640 | 1,617 | 1,630 | 120,700 |
| 2017/09/14 | 1,603 | 1,629 | 1,589 | 1,607 | 200,600 |
| 2017/09/13 | 1,666 | 1,675 | 1,650 | 1,668 | 79,300 |
| 2017/09/12 | 1,669 | 1,669 | 1,650 | 1,661 | 78,700 |
| 2017/09/11 | 1,642 | 1,657 | 1,638 | 1,651 | 143,600 |
| 2017/09/08 | 1,605 | 1,619 | 1,587 | 1,618 | 143,600 |
| 2017/09/07 | 1,571 | 1,604 | 1,571 | 1,596 | 107,400 |
| 2017/09/06 | 1,550 | 1,583 | 1,547 | 1,583 | 74,700 |
| 2017/09/05 | 1,589 | 1,595 | 1,565 | 1,568 | 148,000 |
| 2017/09/04 | 1,592 | 1,598 | 1,574 | 1,581 | 90,900 |
| 2017/09/01 | 1,565 | 1,600 | 1,565 | 1,599 | 125,800 |
| 2017/08/31 | 1,565 | 1,568 | 1,537 | 1,560 | 156,600 |
| 2017/08/30 | 1,562 | 1,564 | 1,542 | 1,558 | 134,600 |
| 2017/08/29 | 1,531 | 1,553 | 1,529 | 1,553 | 93,500 |
| 2017/08/28 | 1,530 | 1,550 | 1,526 | 1,549 | 108,900 |
| 2017/08/25 | 1,524 | 1,533 | 1,518 | 1,523 | 101,300 |
| 2017/08/24 | 1,510 | 1,522 | 1,509 | 1,514 | 55,300 |
| 2017/08/23 | 1,515 | 1,517 | 1,506 | 1,511 | 151,800 |
| 2017/08/22 | 1,500 | 1,512 | 1,494 | 1,501 | 107,600 |
| 2017/08/21 | 1,498 | 1,503 | 1,490 | 1,498 | 73,900 |
| 2017/08/18 | 1,478 | 1,504 | 1,473 | 1,497 | 145,600 |
| 2017/08/17 | 1,492 | 1,504 | 1,489 | 1,495 | 78,500 |
| 2017/08/16 | 1,490 | 1,499 | 1,480 | 1,492 | 124,300 |
| 2017/08/15 | 1,466 | 1,504 | 1,464 | 1,495 | 93,100 |
| 2017/08/14 | 1,500 | 1,502 | 1,461 | 1,465 | 151,600 |
| 2017/08/10 | 1,522 | 1,526 | 1,508 | 1,517 | 107,500 |
| 2017/08/09 | 1,516 | 1,520 | 1,484 | 1,504 | 105,300 |
| 2017/08/08 | 1,524 | 1,527 | 1,515 | 1,527 | 71,700 |
| 2017/08/07 | 1,520 | 1,526 | 1,508 | 1,524 | 63,800 |
| 2017/08/04 | 1,517 | 1,521 | 1,503 | 1,513 | 71,500 |
| 2017/08/03 | 1,507 | 1,517 | 1,501 | 1,517 | 107,600 |
| 2017/08/02 | 1,506 | 1,517 | 1,497 | 1,515 | 84,200 |
| 2017/08/01 | 1,504 | 1,516 | 1,502 | 1,511 | 87,300 |
| 2017/07/31 | 1,490 | 1,509 | 1,490 | 1,503 | 90,700 |
| 2017/07/28 | 1,482 | 1,491 | 1,467 | 1,491 | 138,100 |
| 2017/07/27 | 1,486 | 1,498 | 1,479 | 1,487 | 109,800 |
| 2017/07/26 | 1,500 | 1,500 | 1,472 | 1,480 | 147,900 |
| 2017/07/25 | 1,502 | 1,505 | 1,494 | 1,503 | 88,400 |
| 2017/07/24 | 1,506 | 1,509 | 1,488 | 1,504 | 125,400 |
| 2017/07/21 | 1,511 | 1,512 | 1,500 | 1,507 | 71,500 |
| 2017/07/20 | 1,504 | 1,518 | 1,504 | 1,512 | 64,900 |
| 2017/07/19 | 1,495 | 1,520 | 1,495 | 1,509 | 103,800 |
| 2017/07/18 | 1,506 | 1,508 | 1,493 | 1,505 | 96,100 |
| 2017/07/14 | 1,508 | 1,520 | 1,507 | 1,516 | 52,200 |
| 2017/07/13 | 1,507 | 1,520 | 1,502 | 1,503 | 86,700 |
| 2017/07/12 | 1,520 | 1,520 | 1,502 | 1,506 | 80,700 |
| 2017/07/11 | 1,508 | 1,533 | 1,506 | 1,529 | 78,700 |
| 2017/07/10 | 1,513 | 1,524 | 1,507 | 1,516 | 70,800 |
| 2017/07/07 | 1,512 | 1,524 | 1,509 | 1,518 | 87,000 |
| 2017/07/06 | 1,502 | 1,525 | 1,495 | 1,523 | 104,500 |
| 2017/07/05 | 1,505 | 1,515 | 1,485 | 1,515 | 129,600 |
| 2017/07/04 | 1,532 | 1,536 | 1,499 | 1,512 | 94,600 |
| 2017/07/03 | 1,522 | 1,535 | 1,520 | 1,524 | 48,300 |
| 2017/06/30 | 1,543 | 1,544 | 1,513 | 1,532 | 147,300 |
| 2017/06/29 | 1,515 | 1,543 | 1,514 | 1,542 | 121,000 |
| 2017/06/28 | 1,505 | 1,512 | 1,494 | 1,503 | 94,100 |
| 2017/06/27 | 1,499 | 1,509 | 1,495 | 1,503 | 63,200 |
| 2017/06/26 | 1,483 | 1,497 | 1,474 | 1,492 | 119,500 |
| 2017/06/23 | 1,530 | 1,530 | 1,482 | 1,485 | 260,700 |
| 2017/06/22 | 1,545 | 1,549 | 1,529 | 1,535 | 117,600 |
| 2017/06/21 | 1,538 | 1,552 | 1,535 | 1,539 | 81,600 |
| 2017/06/20 | 1,520 | 1,542 | 1,512 | 1,537 | 111,200 |
| 2017/06/19 | 1,525 | 1,529 | 1,516 | 1,518 | 65,700 |
| 2017/06/16 | 1,510 | 1,521 | 1,505 | 1,521 | 90,800 |
| 2017/06/15 | 1,511 | 1,513 | 1,495 | 1,505 | 155,100 |
| 2017/06/14 | 1,546 | 1,564 | 1,512 | 1,512 | 237,200 |
| 2017/06/13 | 1,579 | 1,595 | 1,575 | 1,586 | 86,100 |
| 2017/06/12 | 1,600 | 1,618 | 1,583 | 1,585 | 141,800 |
| 2017/06/09 | 1,569 | 1,592 | 1,568 | 1,577 | 164,400 |
| 2017/06/08 | 1,570 | 1,576 | 1,560 | 1,563 | 116,800 |
| 2017/06/07 | 1,562 | 1,577 | 1,554 | 1,574 | 104,500 |
| 2017/06/06 | 1,577 | 1,578 | 1,559 | 1,563 | 81,000 |
| 2017/06/05 | 1,566 | 1,578 | 1,559 | 1,571 | 103,900 |
| 2017/06/02 | 1,576 | 1,588 | 1,563 | 1,575 | 191,000 |
| 2017/06/01 | 1,571 | 1,584 | 1,571 | 1,576 | 102,200 |
| 2017/05/31 | 1,580 | 1,588 | 1,569 | 1,578 | 73,800 |
| 2017/05/30 | 1,568 | 1,586 | 1,557 | 1,582 | 80,300 |
| 2017/05/29 | 1,574 | 1,586 | 1,566 | 1,574 | 88,200 |
| 2017/05/26 | 1,568 | 1,570 | 1,555 | 1,555 | 67,100 |
| 2017/05/25 | 1,549 | 1,575 | 1,541 | 1,568 | 104,300 |
| 2017/05/24 | 1,550 | 1,557 | 1,542 | 1,549 | 155,800 |
| 2017/05/23 | 1,511 | 1,567 | 1,511 | 1,533 | 229,600 |
| 2017/05/22 | 1,498 | 1,510 | 1,483 | 1,508 | 98,200 |
| 2017/05/19 | 1,470 | 1,505 | 1,464 | 1,494 | 196,700 |
| 2017/05/18 | 1,459 | 1,471 | 1,454 | 1,464 | 179,700 |
| 2017/05/17 | 1,451 | 1,476 | 1,451 | 1,472 | 273,000 |
| 2017/05/16 | 1,469 | 1,495 | 1,436 | 1,456 | 485,700 |
| 2017/05/15 | 1,588 | 1,592 | 1,556 | 1,579 | 53,000 |
| 2017/05/12 | 1,596 | 1,599 | 1,569 | 1,587 | 94,700 |
| 2017/05/11 | 1,592 | 1,605 | 1,585 | 1,605 | 126,400 |
| 2017/05/10 | 1,576 | 1,594 | 1,575 | 1,592 | 131,700 |
| 2017/05/09 | 1,578 | 1,585 | 1,567 | 1,576 | 97,900 |
| 2017/05/08 | 1,570 | 1,582 | 1,554 | 1,575 | 127,500 |
| 2017/05/02 | 1,521 | 1,559 | 1,521 | 1,547 | 158,000 |
| 2017/05/01 | 1,510 | 1,520 | 1,493 | 1,518 | 150,500 |
| 2017/04/28 | 1,508 | 1,521 | 1,505 | 1,516 | 109,100 |
| 2017/04/27 | 1,500 | 1,505 | 1,493 | 1,504 | 114,600 |
| 2017/04/26 | 1,491 | 1,501 | 1,486 | 1,496 | 161,200 |
| 2017/04/25 | 1,484 | 1,492 | 1,481 | 1,487 | 124,700 |
| 2017/04/24 | 1,488 | 1,493 | 1,479 | 1,484 | 81,400 |
| 2017/04/21 | 1,479 | 1,483 | 1,471 | 1,476 | 100,900 |
| 2017/04/20 | 1,486 | 1,486 | 1,470 | 1,470 | 103,200 |
| 2017/04/19 | 1,499 | 1,499 | 1,479 | 1,479 | 96,500 |
| 2017/04/18 | 1,492 | 1,510 | 1,490 | 1,501 | 105,400 |
| 2017/04/17 | 1,487 | 1,501 | 1,476 | 1,486 | 109,200 |
| 2017/04/14 | 1,482 | 1,495 | 1,455 | 1,492 | 155,300 |
| 2017/04/13 | 1,449 | 1,503 | 1,449 | 1,497 | 204,500 |
| 2017/04/12 | 1,480 | 1,481 | 1,456 | 1,472 | 118,300 |
| 2017/04/11 | 1,490 | 1,515 | 1,475 | 1,495 | 215,500 |
| 2017/04/10 | 1,420 | 1,503 | 1,420 | 1,497 | 284,200 |
| 2017/04/07 | 1,410 | 1,428 | 1,396 | 1,423 | 296,000 |
| 2017/04/06 | 1,351 | 1,357 | 1,325 | 1,329 | 112,300 |
| 2017/04/05 | 1,370 | 1,375 | 1,356 | 1,356 | 88,300 |
| 2017/04/04 | 1,376 | 1,381 | 1,358 | 1,364 | 110,100 |
| 2017/04/03 | 1,387 | 1,389 | 1,373 | 1,381 | 46,200 |
| 2017/03/31 | 1,415 | 1,416 | 1,378 | 1,378 | 161,200 |
| 2017/03/30 | 1,405 | 1,415 | 1,397 | 1,400 | 114,000 |
| 2017/03/29 | 1,433 | 1,433 | 1,395 | 1,405 | 119,000 |
| 2017/03/28 | 1,392 | 1,439 | 1,389 | 1,434 | 199,000 |
| 2017/03/27 | 1,375 | 1,377 | 1,362 | 1,371 | 115,900 |
| 2017/03/24 | 1,386 | 1,387 | 1,375 | 1,380 | 58,300 |
| 2017/03/23 | 1,391 | 1,394 | 1,373 | 1,383 | 77,500 |
| 2017/03/22 | 1,405 | 1,409 | 1,390 | 1,391 | 97,200 |
| 2017/03/21 | 1,422 | 1,432 | 1,414 | 1,415 | 66,900 |
| 2017/03/17 | 1,417 | 1,432 | 1,416 | 1,432 | 88,700 |
| 2017/03/16 | 1,422 | 1,427 | 1,411 | 1,417 | 88,700 |
| 2017/03/15 | 1,432 | 1,440 | 1,418 | 1,425 | 86,100 |
| 2017/03/14 | 1,450 | 1,451 | 1,430 | 1,432 | 97,200 |
| 2017/03/13 | 1,429 | 1,447 | 1,429 | 1,447 | 56,700 |
| 2017/03/10 | 1,458 | 1,461 | 1,426 | 1,432 | 165,100 |
| 2017/03/09 | 1,453 | 1,467 | 1,437 | 1,441 | 138,100 |
| 2017/03/08 | 1,445 | 1,453 | 1,436 | 1,453 | 89,700 |
| 2017/03/07 | 1,441 | 1,455 | 1,440 | 1,445 | 83,900 |
| 2017/03/06 | 1,444 | 1,445 | 1,436 | 1,443 | 56,800 |
| 2017/03/03 | 1,435 | 1,452 | 1,435 | 1,452 | 129,300 |
| 2017/03/02 | 1,443 | 1,457 | 1,434 | 1,439 | 88,700 |
| 2017/03/01 | 1,434 | 1,439 | 1,425 | 1,434 | 84,600 |
| 2017/02/28 | 1,437 | 1,448 | 1,425 | 1,426 | 132,100 |
| 2017/02/27 | 1,432 | 1,439 | 1,415 | 1,424 | 154,700 |
| 2017/02/24 | 1,428 | 1,447 | 1,425 | 1,430 | 76,300 |
| 2017/02/23 | 1,444 | 1,454 | 1,429 | 1,444 | 89,600 |
| 2017/02/22 | 1,440 | 1,447 | 1,431 | 1,444 | 57,700 |
| 2017/02/21 | 1,430 | 1,441 | 1,426 | 1,435 | 51,000 |
| 2017/02/20 | 1,420 | 1,429 | 1,414 | 1,425 | 48,200 |
| 2017/02/17 | 1,434 | 1,439 | 1,424 | 1,426 | 68,900 |
| 2017/02/16 | 1,471 | 1,479 | 1,433 | 1,437 | 109,000 |
| 2017/02/15 | 1,435 | 1,479 | 1,403 | 1,471 | 207,900 |
| 2017/02/14 | 1,467 | 1,488 | 1,465 | 1,474 | 53,100 |
| 2017/02/13 | 1,485 | 1,500 | 1,461 | 1,465 | 68,900 |
| 2017/02/10 | 1,458 | 1,471 | 1,441 | 1,468 | 66,700 |
| 2017/02/09 | 1,454 | 1,461 | 1,432 | 1,435 | 73,500 |
| 2017/02/08 | 1,440 | 1,467 | 1,440 | 1,456 | 99,900 |
| 2017/02/07 | 1,446 | 1,453 | 1,430 | 1,438 | 78,900 |
| 2017/02/06 | 1,466 | 1,467 | 1,444 | 1,452 | 82,200 |
| 2017/02/03 | 1,487 | 1,487 | 1,462 | 1,465 | 106,600 |
| 2017/02/02 | 1,487 | 1,497 | 1,470 | 1,492 | 131,000 |
| 2017/02/01 | 1,477 | 1,493 | 1,464 | 1,491 | 74,600 |
| 2017/01/31 | 1,494 | 1,500 | 1,483 | 1,491 | 134,600 |
| 2017/01/30 | 1,505 | 1,511 | 1,493 | 1,511 | 74,100 |
| 2017/01/27 | 1,513 | 1,518 | 1,504 | 1,514 | 78,600 |
| 2017/01/26 | 1,500 | 1,511 | 1,492 | 1,502 | 80,400 |
| 2017/01/25 | 1,502 | 1,509 | 1,484 | 1,490 | 80,200 |
| 2017/01/24 | 1,481 | 1,494 | 1,472 | 1,494 | 70,900 |
| 2017/01/23 | 1,494 | 1,497 | 1,478 | 1,486 | 56,500 |
| 2017/01/20 | 1,507 | 1,516 | 1,499 | 1,505 | 55,800 |
| 2017/01/19 | 1,505 | 1,518 | 1,490 | 1,501 | 68,000 |
| 2017/01/18 | 1,481 | 1,501 | 1,472 | 1,500 | 94,500 |
| 2017/01/17 | 1,511 | 1,516 | 1,492 | 1,495 | 73,000 |
| 2017/01/16 | 1,542 | 1,546 | 1,514 | 1,517 | 75,100 |
| 2017/01/13 | 1,540 | 1,555 | 1,539 | 1,545 | 88,400 |
| 2017/01/12 | 1,555 | 1,569 | 1,540 | 1,561 | 96,300 |
| 2017/01/11 | 1,558 | 1,568 | 1,542 | 1,558 | 97,100 |
| 2017/01/10 | 1,562 | 1,578 | 1,548 | 1,558 | 117,600 |
| 2017/01/06 | 1,550 | 1,575 | 1,544 | 1,550 | 158,000 |
| 2017/01/05 | 1,587 | 1,587 | 1,552 | 1,562 | 106,000 |
| 2017/01/04 | 1,553 | 1,593 | 1,547 | 1,593 | 119,400 |