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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,583 | 1,613 | 1,581 | 1,603 | 155,500 |
| 2018/12/27 | 1,514 | 1,586 | 1,514 | 1,583 | 95,500 |
| 2018/12/26 | 1,469 | 1,504 | 1,467 | 1,484 | 62,200 |
| 2018/12/25 | 1,476 | 1,476 | 1,449 | 1,459 | 91,700 |
| 2018/12/21 | 1,586 | 1,586 | 1,504 | 1,506 | 120,100 |
| 2018/12/20 | 1,630 | 1,644 | 1,592 | 1,592 | 98,200 |
| 2018/12/19 | 1,644 | 1,649 | 1,627 | 1,644 | 97,100 |
| 2018/12/18 | 1,654 | 1,658 | 1,626 | 1,629 | 134,100 |
| 2018/12/17 | 1,662 | 1,677 | 1,662 | 1,668 | 62,000 |
| 2018/12/14 | 1,689 | 1,692 | 1,661 | 1,662 | 97,600 |
| 2018/12/13 | 1,687 | 1,690 | 1,665 | 1,687 | 92,300 |
| 2018/12/12 | 1,684 | 1,693 | 1,671 | 1,672 | 71,300 |
| 2018/12/11 | 1,700 | 1,706 | 1,661 | 1,669 | 58,000 |
| 2018/12/10 | 1,758 | 1,758 | 1,705 | 1,712 | 109,300 |
| 2018/12/07 | 1,719 | 1,726 | 1,708 | 1,718 | 65,400 |
| 2018/12/06 | 1,750 | 1,758 | 1,709 | 1,719 | 78,000 |
| 2018/12/05 | 1,735 | 1,772 | 1,727 | 1,754 | 103,200 |
| 2018/12/04 | 1,801 | 1,801 | 1,746 | 1,746 | 59,100 |
| 2018/12/03 | 1,792 | 1,825 | 1,788 | 1,792 | 86,300 |
| 2018/11/30 | 1,778 | 1,791 | 1,769 | 1,783 | 58,100 |
| 2018/11/29 | 1,757 | 1,780 | 1,754 | 1,778 | 41,100 |
| 2018/11/28 | 1,736 | 1,760 | 1,729 | 1,742 | 69,800 |
| 2018/11/27 | 1,744 | 1,745 | 1,720 | 1,731 | 106,000 |
| 2018/11/26 | 1,750 | 1,795 | 1,725 | 1,736 | 112,000 |
| 2018/11/22 | 1,725 | 1,725 | 1,699 | 1,715 | 71,400 |
| 2018/11/21 | 1,690 | 1,709 | 1,678 | 1,706 | 68,300 |
| 2018/11/20 | 1,705 | 1,722 | 1,701 | 1,718 | 101,700 |
| 2018/11/19 | 1,719 | 1,730 | 1,712 | 1,718 | 73,500 |
| 2018/11/16 | 1,716 | 1,727 | 1,705 | 1,720 | 41,500 |
| 2018/11/15 | 1,684 | 1,723 | 1,680 | 1,706 | 63,700 |
| 2018/11/14 | 1,743 | 1,749 | 1,697 | 1,697 | 96,400 |
| 2018/11/13 | 1,646 | 1,735 | 1,646 | 1,729 | 135,200 |
| 2018/11/12 | 1,786 | 1,817 | 1,769 | 1,793 | 72,000 |
| 2018/11/09 | 1,774 | 1,798 | 1,773 | 1,786 | 48,000 |
| 2018/11/08 | 1,755 | 1,783 | 1,749 | 1,774 | 60,900 |
| 2018/11/07 | 1,729 | 1,745 | 1,725 | 1,732 | 80,500 |
| 2018/11/06 | 1,721 | 1,733 | 1,714 | 1,720 | 101,600 |
| 2018/11/05 | 1,720 | 1,732 | 1,718 | 1,720 | 48,200 |
| 2018/11/02 | 1,710 | 1,740 | 1,705 | 1,740 | 111,600 |
| 2018/11/01 | 1,706 | 1,726 | 1,702 | 1,718 | 233,300 |
| 2018/10/31 | 1,739 | 1,741 | 1,706 | 1,710 | 262,400 |
| 2018/10/30 | 1,709 | 1,736 | 1,708 | 1,713 | 472,800 |
| 2018/10/29 | 1,690 | 1,712 | 1,688 | 1,693 | 158,400 |
| 2018/10/26 | 1,695 | 1,705 | 1,675 | 1,685 | 115,900 |
| 2018/10/25 | 1,694 | 1,704 | 1,678 | 1,685 | 108,600 |
| 2018/10/24 | 1,721 | 1,731 | 1,714 | 1,725 | 77,200 |
| 2018/10/23 | 1,753 | 1,753 | 1,714 | 1,717 | 72,200 |
| 2018/10/22 | 1,748 | 1,771 | 1,742 | 1,757 | 48,900 |
| 2018/10/19 | 1,763 | 1,794 | 1,752 | 1,767 | 58,100 |
| 2018/10/18 | 1,773 | 1,792 | 1,770 | 1,775 | 55,700 |
| 2018/10/17 | 1,732 | 1,768 | 1,731 | 1,764 | 62,600 |
| 2018/10/16 | 1,730 | 1,738 | 1,714 | 1,727 | 87,800 |
| 2018/10/15 | 1,762 | 1,770 | 1,746 | 1,749 | 75,900 |
| 2018/10/12 | 1,777 | 1,790 | 1,768 | 1,780 | 79,800 |
| 2018/10/11 | 1,798 | 1,803 | 1,766 | 1,777 | 116,400 |
| 2018/10/10 | 1,890 | 1,895 | 1,859 | 1,863 | 94,100 |
| 2018/10/09 | 1,870 | 1,909 | 1,870 | 1,899 | 136,900 |
| 2018/10/05 | 1,902 | 1,922 | 1,884 | 1,910 | 89,300 |
| 2018/10/04 | 1,910 | 1,910 | 1,884 | 1,902 | 67,300 |
| 2018/10/03 | 1,936 | 1,939 | 1,889 | 1,892 | 51,800 |
| 2018/10/02 | 1,948 | 1,952 | 1,926 | 1,929 | 72,700 |
| 2018/10/01 | 1,933 | 1,942 | 1,916 | 1,933 | 92,000 |
| 2018/09/28 | 1,940 | 1,945 | 1,917 | 1,941 | 126,400 |
| 2018/09/27 | 1,924 | 1,933 | 1,906 | 1,924 | 88,400 |
| 2018/09/26 | 1,924 | 1,938 | 1,901 | 1,936 | 74,100 |
| 2018/09/25 | 1,940 | 1,940 | 1,905 | 1,938 | 85,400 |
| 2018/09/21 | 1,916 | 1,938 | 1,900 | 1,930 | 119,100 |
| 2018/09/20 | 1,919 | 1,919 | 1,881 | 1,899 | 61,800 |
| 2018/09/19 | 1,922 | 1,922 | 1,874 | 1,903 | 100,800 |
| 2018/09/18 | 1,850 | 1,903 | 1,841 | 1,900 | 122,500 |
| 2018/09/14 | 1,854 | 1,868 | 1,840 | 1,857 | 129,500 |
| 2018/09/13 | 1,850 | 1,877 | 1,828 | 1,839 | 95,100 |
| 2018/09/12 | 1,832 | 1,850 | 1,815 | 1,849 | 105,300 |
| 2018/09/11 | 1,793 | 1,815 | 1,784 | 1,815 | 105,800 |
| 2018/09/10 | 1,805 | 1,816 | 1,785 | 1,792 | 77,800 |
| 2018/09/07 | 1,798 | 1,798 | 1,780 | 1,790 | 73,600 |
| 2018/09/06 | 1,800 | 1,806 | 1,788 | 1,798 | 84,500 |
| 2018/09/05 | 1,802 | 1,806 | 1,780 | 1,801 | 75,900 |
| 2018/09/04 | 1,830 | 1,830 | 1,793 | 1,797 | 91,500 |
| 2018/09/03 | 1,828 | 1,834 | 1,812 | 1,831 | 90,500 |
| 2018/08/31 | 1,842 | 1,844 | 1,826 | 1,829 | 81,200 |
| 2018/08/30 | 1,847 | 1,854 | 1,842 | 1,845 | 62,500 |
| 2018/08/29 | 1,795 | 1,844 | 1,787 | 1,825 | 115,800 |
| 2018/08/28 | 1,737 | 1,774 | 1,737 | 1,773 | 82,800 |
| 2018/08/27 | 1,726 | 1,737 | 1,718 | 1,726 | 49,300 |
| 2018/08/24 | 1,745 | 1,745 | 1,721 | 1,730 | 42,300 |
| 2018/08/23 | 1,720 | 1,728 | 1,713 | 1,723 | 54,100 |
| 2018/08/22 | 1,712 | 1,724 | 1,711 | 1,720 | 62,700 |
| 2018/08/21 | 1,719 | 1,733 | 1,707 | 1,723 | 36,800 |
| 2018/08/20 | 1,767 | 1,768 | 1,730 | 1,730 | 47,600 |
| 2018/08/17 | 1,767 | 1,778 | 1,760 | 1,768 | 38,600 |
| 2018/08/16 | 1,764 | 1,778 | 1,744 | 1,778 | 61,100 |
| 2018/08/15 | 1,802 | 1,818 | 1,782 | 1,794 | 65,300 |
| 2018/08/14 | 1,771 | 1,819 | 1,758 | 1,819 | 68,700 |
| 2018/08/13 | 1,794 | 1,795 | 1,742 | 1,774 | 91,400 |
| 2018/08/10 | 1,770 | 1,776 | 1,734 | 1,754 | 105,200 |
| 2018/08/09 | 1,729 | 1,788 | 1,725 | 1,787 | 138,000 |
| 2018/08/08 | 1,722 | 1,738 | 1,721 | 1,725 | 58,500 |
| 2018/08/07 | 1,705 | 1,745 | 1,705 | 1,738 | 46,600 |
| 2018/08/06 | 1,747 | 1,749 | 1,717 | 1,722 | 44,000 |
| 2018/08/03 | 1,754 | 1,766 | 1,744 | 1,755 | 69,200 |
| 2018/08/02 | 1,778 | 1,794 | 1,742 | 1,748 | 63,000 |
| 2018/08/01 | 1,776 | 1,790 | 1,764 | 1,783 | 46,100 |
| 2018/07/31 | 1,775 | 1,790 | 1,743 | 1,776 | 112,300 |
| 2018/07/30 | 1,758 | 1,782 | 1,747 | 1,781 | 45,600 |
| 2018/07/27 | 1,756 | 1,784 | 1,753 | 1,764 | 54,900 |
| 2018/07/26 | 1,738 | 1,764 | 1,738 | 1,756 | 64,500 |
| 2018/07/25 | 1,730 | 1,735 | 1,718 | 1,723 | 50,800 |
| 2018/07/24 | 1,720 | 1,725 | 1,710 | 1,717 | 56,800 |
| 2018/07/23 | 1,710 | 1,729 | 1,707 | 1,708 | 77,800 |
| 2018/07/20 | 1,707 | 1,722 | 1,691 | 1,701 | 56,800 |
| 2018/07/19 | 1,710 | 1,720 | 1,701 | 1,707 | 60,500 |
| 2018/07/18 | 1,710 | 1,722 | 1,708 | 1,710 | 96,400 |
| 2018/07/17 | 1,659 | 1,709 | 1,657 | 1,696 | 119,500 |
| 2018/07/13 | 1,685 | 1,687 | 1,663 | 1,663 | 124,400 |
| 2018/07/12 | 1,654 | 1,675 | 1,654 | 1,668 | 62,200 |
| 2018/07/11 | 1,650 | 1,656 | 1,622 | 1,646 | 94,200 |
| 2018/07/10 | 1,696 | 1,702 | 1,665 | 1,665 | 108,900 |
| 2018/07/09 | 1,643 | 1,674 | 1,628 | 1,656 | 177,800 |
| 2018/07/06 | 1,649 | 1,671 | 1,614 | 1,636 | 291,500 |
| 2018/07/05 | 1,658 | 1,667 | 1,637 | 1,640 | 73,800 |
| 2018/07/04 | 1,641 | 1,667 | 1,640 | 1,659 | 114,500 |
| 2018/07/03 | 1,679 | 1,686 | 1,645 | 1,649 | 100,300 |
| 2018/07/02 | 1,670 | 1,698 | 1,654 | 1,673 | 98,700 |
| 2018/06/29 | 1,705 | 1,705 | 1,639 | 1,672 | 305,700 |
| 2018/06/28 | 1,718 | 1,726 | 1,700 | 1,709 | 165,700 |
| 2018/06/27 | 1,691 | 1,738 | 1,688 | 1,724 | 106,200 |
| 2018/06/26 | 1,690 | 1,705 | 1,662 | 1,694 | 70,800 |
| 2018/06/25 | 1,746 | 1,746 | 1,679 | 1,686 | 119,700 |
| 2018/06/22 | 1,759 | 1,768 | 1,734 | 1,743 | 148,000 |
| 2018/06/21 | 1,756 | 1,780 | 1,732 | 1,732 | 90,700 |
| 2018/06/20 | 1,725 | 1,769 | 1,725 | 1,765 | 160,800 |
| 2018/06/19 | 1,767 | 1,780 | 1,716 | 1,717 | 151,700 |
| 2018/06/18 | 1,766 | 1,794 | 1,748 | 1,764 | 119,100 |
| 2018/06/15 | 1,787 | 1,791 | 1,759 | 1,765 | 105,600 |
| 2018/06/14 | 1,750 | 1,808 | 1,745 | 1,770 | 129,900 |
| 2018/06/13 | 1,742 | 1,762 | 1,737 | 1,745 | 99,000 |
| 2018/06/12 | 1,717 | 1,752 | 1,712 | 1,742 | 174,100 |
| 2018/06/11 | 1,720 | 1,727 | 1,710 | 1,717 | 66,300 |
| 2018/06/08 | 1,709 | 1,735 | 1,695 | 1,720 | 279,200 |
| 2018/06/07 | 1,711 | 1,723 | 1,704 | 1,709 | 116,700 |
| 2018/06/06 | 1,719 | 1,734 | 1,688 | 1,711 | 293,200 |
| 2018/06/05 | 1,763 | 1,767 | 1,709 | 1,734 | 333,100 |
| 2018/06/04 | 1,780 | 1,819 | 1,774 | 1,803 | 104,000 |
| 2018/06/01 | 1,773 | 1,800 | 1,759 | 1,784 | 109,400 |
| 2018/05/31 | 1,769 | 1,771 | 1,756 | 1,770 | 103,100 |
| 2018/05/30 | 1,788 | 1,796 | 1,751 | 1,769 | 94,200 |
| 2018/05/29 | 1,827 | 1,838 | 1,788 | 1,801 | 87,700 |
| 2018/05/28 | 1,857 | 1,857 | 1,819 | 1,831 | 79,500 |
| 2018/05/25 | 1,879 | 1,879 | 1,846 | 1,859 | 103,900 |
| 2018/05/24 | 1,903 | 1,912 | 1,873 | 1,886 | 50,600 |
| 2018/05/23 | 1,918 | 1,922 | 1,901 | 1,911 | 57,500 |
| 2018/05/22 | 1,919 | 1,935 | 1,910 | 1,918 | 100,100 |
| 2018/05/21 | 1,920 | 1,920 | 1,892 | 1,908 | 89,500 |
| 2018/05/18 | 1,888 | 1,925 | 1,863 | 1,920 | 128,900 |
| 2018/05/17 | 1,886 | 1,886 | 1,848 | 1,880 | 215,500 |
| 2018/05/16 | 2,039 | 2,039 | 1,825 | 1,885 | 328,000 |
| 2018/05/15 | 1,995 | 2,019 | 1,978 | 2,019 | 62,200 |
| 2018/05/14 | 1,981 | 2,013 | 1,969 | 1,991 | 135,400 |
| 2018/05/11 | 1,924 | 1,961 | 1,924 | 1,961 | 42,900 |
| 2018/05/10 | 1,917 | 1,929 | 1,900 | 1,929 | 44,000 |
| 2018/05/09 | 1,921 | 1,932 | 1,898 | 1,918 | 54,400 |
| 2018/05/08 | 1,903 | 1,917 | 1,893 | 1,911 | 53,300 |
| 2018/05/07 | 1,919 | 1,919 | 1,880 | 1,904 | 28,500 |
| 2018/05/02 | 1,907 | 1,907 | 1,878 | 1,898 | 55,100 |
| 2018/05/01 | 1,896 | 1,913 | 1,881 | 1,907 | 42,100 |
| 2018/04/27 | 1,925 | 1,930 | 1,902 | 1,917 | 63,500 |
| 2018/04/26 | 1,900 | 1,917 | 1,889 | 1,915 | 53,500 |
| 2018/04/25 | 1,876 | 1,895 | 1,855 | 1,890 | 52,700 |
| 2018/04/24 | 1,864 | 1,911 | 1,858 | 1,896 | 138,700 |
| 2018/04/23 | 1,843 | 1,859 | 1,830 | 1,838 | 105,100 |
| 2018/04/20 | 1,858 | 1,871 | 1,839 | 1,845 | 118,000 |
| 2018/04/19 | 1,871 | 1,876 | 1,842 | 1,860 | 121,700 |
| 2018/04/18 | 1,851 | 1,879 | 1,851 | 1,865 | 80,500 |
| 2018/04/17 | 1,896 | 1,896 | 1,841 | 1,848 | 95,900 |
| 2018/04/16 | 1,895 | 1,904 | 1,877 | 1,893 | 57,800 |
| 2018/04/13 | 1,903 | 1,905 | 1,870 | 1,887 | 57,500 |
| 2018/04/12 | 1,898 | 1,898 | 1,875 | 1,888 | 34,100 |
| 2018/04/11 | 1,882 | 1,903 | 1,859 | 1,895 | 61,600 |
| 2018/04/10 | 1,881 | 1,890 | 1,855 | 1,882 | 53,000 |
| 2018/04/09 | 1,879 | 1,893 | 1,851 | 1,890 | 44,800 |
| 2018/04/06 | 1,880 | 1,891 | 1,855 | 1,880 | 63,800 |
| 2018/04/05 | 1,868 | 1,874 | 1,854 | 1,867 | 42,800 |
| 2018/04/04 | 1,857 | 1,867 | 1,842 | 1,855 | 46,100 |
| 2018/04/03 | 1,842 | 1,855 | 1,827 | 1,838 | 49,900 |
| 2018/04/02 | 1,858 | 1,865 | 1,840 | 1,852 | 39,100 |
| 2018/03/30 | 1,827 | 1,847 | 1,790 | 1,842 | 70,700 |
| 2018/03/29 | 1,818 | 1,821 | 1,785 | 1,812 | 88,800 |
| 2018/03/28 | 1,813 | 1,820 | 1,785 | 1,801 | 75,700 |
| 2018/03/27 | 1,813 | 1,852 | 1,805 | 1,839 | 78,300 |
| 2018/03/26 | 1,747 | 1,788 | 1,735 | 1,787 | 73,900 |
| 2018/03/23 | 1,804 | 1,812 | 1,767 | 1,773 | 96,100 |
| 2018/03/22 | 1,839 | 1,850 | 1,825 | 1,844 | 62,500 |
| 2018/03/20 | 1,811 | 1,850 | 1,807 | 1,847 | 52,500 |
| 2018/03/19 | 1,830 | 1,849 | 1,802 | 1,831 | 68,300 |
| 2018/03/16 | 1,844 | 1,876 | 1,839 | 1,848 | 59,800 |
| 2018/03/15 | 1,860 | 1,872 | 1,831 | 1,859 | 70,100 |
| 2018/03/14 | 1,872 | 1,885 | 1,862 | 1,875 | 45,600 |
| 2018/03/13 | 1,868 | 1,882 | 1,862 | 1,882 | 45,800 |
| 2018/03/12 | 1,870 | 1,886 | 1,860 | 1,876 | 65,100 |
| 2018/03/09 | 1,861 | 1,894 | 1,858 | 1,865 | 143,900 |
| 2018/03/08 | 1,842 | 1,845 | 1,818 | 1,825 | 94,200 |
| 2018/03/07 | 1,802 | 1,851 | 1,802 | 1,823 | 94,700 |
| 2018/03/06 | 1,813 | 1,834 | 1,807 | 1,810 | 56,600 |
| 2018/03/05 | 1,750 | 1,801 | 1,750 | 1,790 | 73,800 |
| 2018/03/02 | 1,774 | 1,790 | 1,752 | 1,761 | 141,700 |
| 2018/03/01 | 1,859 | 1,862 | 1,826 | 1,830 | 88,100 |
| 2018/02/28 | 1,909 | 1,918 | 1,889 | 1,890 | 94,800 |
| 2018/02/27 | 1,920 | 1,922 | 1,885 | 1,902 | 82,000 |
| 2018/02/26 | 1,900 | 1,923 | 1,890 | 1,901 | 44,900 |
| 2018/02/23 | 1,883 | 1,917 | 1,881 | 1,894 | 54,000 |
| 2018/02/22 | 1,873 | 1,918 | 1,859 | 1,898 | 71,900 |
| 2018/02/21 | 1,940 | 1,965 | 1,903 | 1,935 | 113,400 |
| 2018/02/20 | 1,886 | 1,903 | 1,869 | 1,900 | 115,800 |
| 2018/02/19 | 1,799 | 1,857 | 1,792 | 1,853 | 54,600 |
| 2018/02/16 | 1,762 | 1,831 | 1,760 | 1,785 | 52,800 |
| 2018/02/15 | 1,779 | 1,779 | 1,748 | 1,762 | 110,300 |
| 2018/02/14 | 1,849 | 1,865 | 1,759 | 1,769 | 113,000 |
| 2018/02/13 | 1,852 | 1,860 | 1,808 | 1,809 | 61,100 |
| 2018/02/09 | 1,822 | 1,847 | 1,810 | 1,844 | 93,400 |
| 2018/02/08 | 1,913 | 1,927 | 1,872 | 1,883 | 55,200 |
| 2018/02/07 | 1,919 | 1,960 | 1,888 | 1,889 | 74,600 |
| 2018/02/06 | 1,901 | 1,914 | 1,842 | 1,879 | 101,000 |
| 2018/02/05 | 2,046 | 2,060 | 1,990 | 1,994 | 72,900 |
| 2018/02/02 | 2,056 | 2,078 | 2,042 | 2,067 | 45,300 |
| 2018/02/01 | 1,997 | 2,082 | 1,997 | 2,079 | 77,800 |
| 2018/01/31 | 2,060 | 2,096 | 1,993 | 1,993 | 145,700 |
| 2018/01/30 | 2,071 | 2,079 | 2,049 | 2,066 | 100,100 |
| 2018/01/29 | 2,041 | 2,089 | 2,030 | 2,071 | 63,300 |
| 2018/01/26 | 2,052 | 2,074 | 2,039 | 2,039 | 65,500 |
| 2018/01/25 | 2,062 | 2,066 | 2,041 | 2,052 | 86,500 |
| 2018/01/24 | 2,016 | 2,061 | 2,016 | 2,056 | 82,900 |
| 2018/01/23 | 2,000 | 2,030 | 2,000 | 2,028 | 54,800 |
| 2018/01/22 | 2,000 | 2,012 | 1,980 | 2,010 | 93,100 |
| 2018/01/19 | 1,939 | 2,006 | 1,931 | 1,998 | 106,600 |
| 2018/01/18 | 1,981 | 1,988 | 1,922 | 1,924 | 109,300 |
| 2018/01/17 | 1,955 | 1,987 | 1,953 | 1,971 | 104,400 |
| 2018/01/16 | 1,962 | 1,985 | 1,947 | 1,947 | 78,200 |
| 2018/01/15 | 1,976 | 1,991 | 1,957 | 1,972 | 65,600 |
| 2018/01/12 | 1,963 | 1,981 | 1,947 | 1,954 | 100,500 |
| 2018/01/11 | 1,971 | 1,987 | 1,953 | 1,964 | 66,500 |
| 2018/01/10 | 2,023 | 2,039 | 1,976 | 1,977 | 142,800 |
| 2018/01/09 | 2,052 | 2,070 | 2,012 | 2,034 | 77,900 |
| 2018/01/05 | 2,026 | 2,039 | 1,995 | 2,039 | 64,600 |
| 2018/01/04 | 2,000 | 2,019 | 1,983 | 2,019 | 56,800 |