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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,686 | 1,686 | 1,660 | 1,660 | 101,900 |
| 2019/12/27 | 1,672 | 1,683 | 1,658 | 1,681 | 51,600 |
| 2019/12/26 | 1,665 | 1,665 | 1,642 | 1,656 | 86,900 |
| 2019/12/25 | 1,651 | 1,651 | 1,625 | 1,625 | 29,000 |
| 2019/12/24 | 1,655 | 1,666 | 1,636 | 1,638 | 19,000 |
| 2019/12/23 | 1,676 | 1,677 | 1,650 | 1,650 | 51,700 |
| 2019/12/20 | 1,680 | 1,680 | 1,658 | 1,665 | 76,000 |
| 2019/12/19 | 1,667 | 1,678 | 1,663 | 1,668 | 59,800 |
| 2019/12/18 | 1,692 | 1,692 | 1,668 | 1,673 | 74,900 |
| 2019/12/17 | 1,710 | 1,710 | 1,690 | 1,696 | 98,600 |
| 2019/12/16 | 1,679 | 1,710 | 1,671 | 1,702 | 120,700 |
| 2019/12/13 | 1,685 | 1,693 | 1,657 | 1,660 | 161,500 |
| 2019/12/12 | 1,658 | 1,663 | 1,649 | 1,658 | 50,200 |
| 2019/12/11 | 1,655 | 1,660 | 1,648 | 1,650 | 70,000 |
| 2019/12/10 | 1,654 | 1,682 | 1,654 | 1,659 | 96,500 |
| 2019/12/09 | 1,658 | 1,664 | 1,650 | 1,653 | 96,100 |
| 2019/12/06 | 1,650 | 1,656 | 1,645 | 1,649 | 56,400 |
| 2019/12/05 | 1,656 | 1,661 | 1,647 | 1,656 | 50,000 |
| 2019/12/04 | 1,632 | 1,656 | 1,632 | 1,656 | 46,600 |
| 2019/12/03 | 1,661 | 1,669 | 1,646 | 1,649 | 78,900 |
| 2019/12/02 | 1,656 | 1,674 | 1,656 | 1,663 | 40,700 |
| 2019/11/29 | 1,683 | 1,683 | 1,648 | 1,656 | 90,900 |
| 2019/11/28 | 1,668 | 1,678 | 1,654 | 1,678 | 97,100 |
| 2019/11/27 | 1,680 | 1,692 | 1,666 | 1,668 | 77,500 |
| 2019/11/26 | 1,682 | 1,682 | 1,668 | 1,670 | 56,600 |
| 2019/11/25 | 1,680 | 1,689 | 1,673 | 1,674 | 90,800 |
| 2019/11/22 | 1,670 | 1,679 | 1,661 | 1,661 | 70,400 |
| 2019/11/21 | 1,659 | 1,671 | 1,655 | 1,670 | 61,700 |
| 2019/11/20 | 1,660 | 1,666 | 1,653 | 1,661 | 69,300 |
| 2019/11/19 | 1,663 | 1,678 | 1,663 | 1,663 | 63,400 |
| 2019/11/18 | 1,674 | 1,674 | 1,659 | 1,669 | 81,700 |
| 2019/11/15 | 1,665 | 1,684 | 1,665 | 1,676 | 155,000 |
| 2019/11/14 | 1,650 | 1,663 | 1,645 | 1,658 | 117,300 |
| 2019/11/13 | 1,680 | 1,691 | 1,655 | 1,655 | 161,300 |
| 2019/11/12 | 1,654 | 1,678 | 1,625 | 1,675 | 182,200 |
| 2019/11/11 | 1,671 | 1,691 | 1,670 | 1,681 | 111,200 |
| 2019/11/08 | 1,680 | 1,685 | 1,668 | 1,671 | 128,200 |
| 2019/11/07 | 1,671 | 1,680 | 1,664 | 1,669 | 62,100 |
| 2019/11/06 | 1,676 | 1,676 | 1,660 | 1,669 | 68,000 |
| 2019/11/05 | 1,643 | 1,672 | 1,638 | 1,669 | 139,300 |
| 2019/11/01 | 1,633 | 1,652 | 1,632 | 1,639 | 66,600 |
| 2019/10/31 | 1,663 | 1,667 | 1,646 | 1,658 | 148,500 |
| 2019/10/30 | 1,636 | 1,658 | 1,633 | 1,656 | 174,800 |
| 2019/10/29 | 1,631 | 1,637 | 1,623 | 1,636 | 169,300 |
| 2019/10/28 | 1,640 | 1,640 | 1,621 | 1,631 | 134,300 |
| 2019/10/25 | 1,645 | 1,647 | 1,624 | 1,638 | 135,000 |
| 2019/10/24 | 1,640 | 1,650 | 1,628 | 1,644 | 126,500 |
| 2019/10/23 | 1,658 | 1,659 | 1,635 | 1,650 | 56,800 |
| 2019/10/21 | 1,647 | 1,660 | 1,645 | 1,650 | 58,500 |
| 2019/10/18 | 1,650 | 1,667 | 1,642 | 1,645 | 65,900 |
| 2019/10/17 | 1,662 | 1,666 | 1,646 | 1,647 | 96,900 |
| 2019/10/16 | 1,660 | 1,677 | 1,656 | 1,662 | 95,500 |
| 2019/10/15 | 1,650 | 1,676 | 1,648 | 1,651 | 114,500 |
| 2019/10/11 | 1,623 | 1,637 | 1,619 | 1,633 | 71,300 |
| 2019/10/10 | 1,632 | 1,634 | 1,608 | 1,623 | 57,700 |
| 2019/10/09 | 1,597 | 1,634 | 1,596 | 1,632 | 65,700 |
| 2019/10/08 | 1,608 | 1,623 | 1,606 | 1,619 | 94,100 |
| 2019/10/07 | 1,600 | 1,605 | 1,589 | 1,604 | 75,300 |
| 2019/10/04 | 1,591 | 1,602 | 1,577 | 1,600 | 101,800 |
| 2019/10/03 | 1,594 | 1,600 | 1,576 | 1,596 | 116,200 |
| 2019/10/02 | 1,627 | 1,645 | 1,621 | 1,631 | 87,500 |
| 2019/10/01 | 1,603 | 1,647 | 1,603 | 1,637 | 97,500 |
| 2019/09/30 | 1,590 | 1,598 | 1,580 | 1,595 | 120,200 |
| 2019/09/27 | 1,590 | 1,601 | 1,574 | 1,601 | 118,400 |
| 2019/09/26 | 1,646 | 1,665 | 1,585 | 1,589 | 250,200 |
| 2019/09/25 | 1,639 | 1,645 | 1,622 | 1,623 | 68,500 |
| 2019/09/24 | 1,667 | 1,673 | 1,654 | 1,654 | 75,000 |
| 2019/09/20 | 1,678 | 1,691 | 1,671 | 1,671 | 69,400 |
| 2019/09/19 | 1,671 | 1,709 | 1,671 | 1,693 | 114,000 |
| 2019/09/18 | 1,671 | 1,672 | 1,660 | 1,668 | 78,000 |
| 2019/09/17 | 1,671 | 1,676 | 1,650 | 1,666 | 102,700 |
| 2019/09/13 | 1,680 | 1,688 | 1,662 | 1,678 | 133,300 |
| 2019/09/12 | 1,671 | 1,685 | 1,664 | 1,672 | 88,100 |
| 2019/09/11 | 1,661 | 1,672 | 1,655 | 1,671 | 136,200 |
| 2019/09/10 | 1,661 | 1,662 | 1,645 | 1,656 | 93,200 |
| 2019/09/09 | 1,659 | 1,670 | 1,652 | 1,665 | 50,800 |
| 2019/09/06 | 1,665 | 1,669 | 1,654 | 1,654 | 42,400 |
| 2019/09/05 | 1,659 | 1,687 | 1,657 | 1,672 | 80,800 |
| 2019/09/04 | 1,645 | 1,661 | 1,640 | 1,641 | 69,400 |
| 2019/09/03 | 1,631 | 1,672 | 1,627 | 1,653 | 103,800 |
| 2019/09/02 | 1,656 | 1,656 | 1,632 | 1,632 | 51,800 |
| 2019/08/30 | 1,645 | 1,665 | 1,635 | 1,663 | 128,600 |
| 2019/08/29 | 1,619 | 1,636 | 1,616 | 1,633 | 56,000 |
| 2019/08/28 | 1,620 | 1,622 | 1,612 | 1,617 | 44,200 |
| 2019/08/27 | 1,620 | 1,638 | 1,620 | 1,623 | 40,600 |
| 2019/08/26 | 1,595 | 1,606 | 1,581 | 1,605 | 102,500 |
| 2019/08/23 | 1,643 | 1,643 | 1,626 | 1,632 | 50,200 |
| 2019/08/22 | 1,639 | 1,647 | 1,630 | 1,642 | 75,900 |
| 2019/08/21 | 1,645 | 1,652 | 1,631 | 1,633 | 62,800 |
| 2019/08/20 | 1,641 | 1,662 | 1,637 | 1,656 | 111,700 |
| 2019/08/19 | 1,629 | 1,643 | 1,621 | 1,637 | 64,900 |
| 2019/08/16 | 1,594 | 1,621 | 1,594 | 1,612 | 67,700 |
| 2019/08/15 | 1,560 | 1,600 | 1,560 | 1,594 | 52,700 |
| 2019/08/14 | 1,614 | 1,621 | 1,596 | 1,600 | 102,100 |
| 2019/08/13 | 1,558 | 1,608 | 1,541 | 1,600 | 136,100 |
| 2019/08/09 | 1,598 | 1,609 | 1,584 | 1,587 | 124,200 |
| 2019/08/08 | 1,594 | 1,607 | 1,591 | 1,599 | 70,400 |
| 2019/08/07 | 1,580 | 1,606 | 1,580 | 1,601 | 67,600 |
| 2019/08/06 | 1,546 | 1,600 | 1,538 | 1,594 | 107,200 |
| 2019/08/05 | 1,612 | 1,619 | 1,590 | 1,610 | 84,900 |
| 2019/08/02 | 1,645 | 1,651 | 1,621 | 1,630 | 90,800 |
| 2019/08/01 | 1,689 | 1,691 | 1,671 | 1,681 | 54,300 |
| 2019/07/31 | 1,688 | 1,695 | 1,678 | 1,690 | 130,600 |
| 2019/07/30 | 1,699 | 1,713 | 1,689 | 1,711 | 94,000 |
| 2019/07/29 | 1,702 | 1,716 | 1,691 | 1,699 | 47,400 |
| 2019/07/26 | 1,690 | 1,707 | 1,683 | 1,702 | 59,600 |
| 2019/07/25 | 1,705 | 1,710 | 1,692 | 1,707 | 47,100 |
| 2019/07/24 | 1,704 | 1,711 | 1,691 | 1,699 | 54,200 |
| 2019/07/23 | 1,672 | 1,698 | 1,669 | 1,691 | 83,600 |
| 2019/07/22 | 1,709 | 1,714 | 1,683 | 1,683 | 59,000 |
| 2019/07/19 | 1,674 | 1,719 | 1,666 | 1,719 | 49,700 |
| 2019/07/18 | 1,717 | 1,725 | 1,673 | 1,674 | 89,500 |
| 2019/07/17 | 1,724 | 1,740 | 1,714 | 1,733 | 66,500 |
| 2019/07/16 | 1,739 | 1,739 | 1,724 | 1,727 | 136,000 |
| 2019/07/12 | 1,751 | 1,758 | 1,738 | 1,749 | 51,600 |
| 2019/07/11 | 1,717 | 1,762 | 1,715 | 1,741 | 91,600 |
| 2019/07/10 | 1,731 | 1,731 | 1,710 | 1,720 | 86,900 |
| 2019/07/09 | 1,750 | 1,761 | 1,733 | 1,735 | 48,700 |
| 2019/07/08 | 1,772 | 1,774 | 1,747 | 1,747 | 46,300 |
| 2019/07/05 | 1,771 | 1,779 | 1,761 | 1,778 | 72,300 |
| 2019/07/04 | 1,759 | 1,784 | 1,759 | 1,776 | 64,100 |
| 2019/07/03 | 1,746 | 1,774 | 1,736 | 1,757 | 74,300 |
| 2019/07/02 | 1,741 | 1,763 | 1,737 | 1,753 | 93,800 |
| 2019/07/01 | 1,724 | 1,761 | 1,720 | 1,761 | 131,500 |
| 2019/06/28 | 1,720 | 1,723 | 1,693 | 1,698 | 160,300 |
| 2019/06/27 | 1,681 | 1,714 | 1,667 | 1,713 | 80,200 |
| 2019/06/26 | 1,679 | 1,690 | 1,665 | 1,673 | 56,600 |
| 2019/06/25 | 1,732 | 1,739 | 1,691 | 1,700 | 110,300 |
| 2019/06/24 | 1,660 | 1,666 | 1,640 | 1,662 | 39,200 |
| 2019/06/21 | 1,700 | 1,708 | 1,664 | 1,668 | 135,600 |
| 2019/06/20 | 1,723 | 1,731 | 1,695 | 1,695 | 39,000 |
| 2019/06/19 | 1,710 | 1,721 | 1,707 | 1,718 | 42,800 |
| 2019/06/18 | 1,706 | 1,734 | 1,694 | 1,695 | 83,800 |
| 2019/06/17 | 1,718 | 1,724 | 1,699 | 1,699 | 109,400 |
| 2019/06/14 | 1,714 | 1,739 | 1,707 | 1,725 | 88,600 |
| 2019/06/13 | 1,716 | 1,718 | 1,674 | 1,699 | 119,600 |
| 2019/06/12 | 1,712 | 1,740 | 1,711 | 1,736 | 83,700 |
| 2019/06/11 | 1,735 | 1,735 | 1,717 | 1,719 | 145,200 |
| 2019/06/10 | 1,725 | 1,752 | 1,723 | 1,743 | 95,500 |
| 2019/06/07 | 1,718 | 1,726 | 1,705 | 1,719 | 82,900 |
| 2019/06/06 | 1,709 | 1,726 | 1,695 | 1,714 | 70,300 |
| 2019/06/05 | 1,694 | 1,730 | 1,688 | 1,716 | 87,600 |
| 2019/06/04 | 1,642 | 1,670 | 1,635 | 1,665 | 79,200 |
| 2019/06/03 | 1,640 | 1,657 | 1,625 | 1,641 | 62,900 |
| 2019/05/31 | 1,661 | 1,669 | 1,644 | 1,659 | 73,000 |
| 2019/05/30 | 1,652 | 1,670 | 1,648 | 1,667 | 42,200 |
| 2019/05/29 | 1,666 | 1,676 | 1,660 | 1,666 | 46,600 |
| 2019/05/28 | 1,690 | 1,706 | 1,680 | 1,685 | 66,600 |
| 2019/05/27 | 1,685 | 1,691 | 1,684 | 1,690 | 22,600 |
| 2019/05/24 | 1,676 | 1,690 | 1,666 | 1,686 | 48,800 |
| 2019/05/23 | 1,657 | 1,692 | 1,652 | 1,686 | 67,700 |
| 2019/05/22 | 1,689 | 1,701 | 1,673 | 1,673 | 97,900 |
| 2019/05/21 | 1,671 | 1,699 | 1,671 | 1,689 | 53,600 |
| 2019/05/20 | 1,686 | 1,699 | 1,680 | 1,681 | 31,800 |
| 2019/05/17 | 1,680 | 1,711 | 1,676 | 1,698 | 98,000 |
| 2019/05/16 | 1,639 | 1,687 | 1,626 | 1,670 | 134,400 |
| 2019/05/15 | 1,620 | 1,642 | 1,599 | 1,639 | 92,000 |
| 2019/05/14 | 1,581 | 1,619 | 1,580 | 1,619 | 111,200 |
| 2019/05/13 | 1,635 | 1,662 | 1,610 | 1,624 | 105,000 |
| 2019/05/10 | 1,744 | 1,744 | 1,633 | 1,638 | 240,300 |
| 2019/05/09 | 1,732 | 1,752 | 1,711 | 1,737 | 98,900 |
| 2019/05/08 | 1,770 | 1,773 | 1,748 | 1,762 | 78,100 |
| 2019/05/07 | 1,800 | 1,828 | 1,791 | 1,792 | 92,900 |
| 2019/04/26 | 1,804 | 1,804 | 1,785 | 1,797 | 55,000 |
| 2019/04/25 | 1,793 | 1,808 | 1,785 | 1,804 | 55,900 |
| 2019/04/24 | 1,801 | 1,809 | 1,778 | 1,780 | 45,100 |
| 2019/04/23 | 1,780 | 1,806 | 1,776 | 1,798 | 30,100 |
| 2019/04/22 | 1,786 | 1,788 | 1,769 | 1,781 | 28,300 |
| 2019/04/19 | 1,808 | 1,814 | 1,776 | 1,788 | 43,200 |
| 2019/04/18 | 1,847 | 1,852 | 1,784 | 1,793 | 63,500 |
| 2019/04/17 | 1,846 | 1,854 | 1,832 | 1,848 | 44,800 |
| 2019/04/16 | 1,860 | 1,861 | 1,839 | 1,843 | 59,100 |
| 2019/04/15 | 1,855 | 1,867 | 1,837 | 1,860 | 70,100 |
| 2019/04/12 | 1,813 | 1,818 | 1,801 | 1,815 | 39,900 |
| 2019/04/11 | 1,821 | 1,824 | 1,785 | 1,802 | 51,100 |
| 2019/04/10 | 1,791 | 1,802 | 1,775 | 1,799 | 36,800 |
| 2019/04/09 | 1,818 | 1,820 | 1,774 | 1,800 | 77,100 |
| 2019/04/08 | 1,841 | 1,848 | 1,810 | 1,823 | 61,600 |
| 2019/04/05 | 1,855 | 1,857 | 1,833 | 1,850 | 45,900 |
| 2019/04/04 | 1,893 | 1,896 | 1,856 | 1,860 | 52,900 |
| 2019/04/03 | 1,859 | 1,883 | 1,845 | 1,883 | 77,800 |
| 2019/04/02 | 1,896 | 1,896 | 1,863 | 1,866 | 116,000 |
| 2019/04/01 | 1,857 | 1,875 | 1,839 | 1,862 | 77,400 |
| 2019/03/29 | 1,818 | 1,834 | 1,794 | 1,831 | 65,800 |
| 2019/03/28 | 1,822 | 1,822 | 1,794 | 1,813 | 85,500 |
| 2019/03/27 | 1,844 | 1,844 | 1,807 | 1,828 | 53,800 |
| 2019/03/26 | 1,796 | 1,861 | 1,796 | 1,855 | 123,800 |
| 2019/03/25 | 1,813 | 1,813 | 1,777 | 1,787 | 84,800 |
| 2019/03/22 | 1,839 | 1,839 | 1,808 | 1,822 | 84,400 |
| 2019/03/20 | 1,829 | 1,850 | 1,825 | 1,839 | 91,700 |
| 2019/03/19 | 1,854 | 1,854 | 1,811 | 1,822 | 53,600 |
| 2019/03/18 | 1,831 | 1,854 | 1,821 | 1,848 | 86,400 |
| 2019/03/15 | 1,809 | 1,827 | 1,800 | 1,816 | 65,900 |
| 2019/03/14 | 1,809 | 1,822 | 1,790 | 1,797 | 43,500 |
| 2019/03/13 | 1,823 | 1,830 | 1,801 | 1,812 | 42,400 |
| 2019/03/12 | 1,806 | 1,841 | 1,806 | 1,835 | 61,100 |
| 2019/03/11 | 1,780 | 1,794 | 1,771 | 1,790 | 64,000 |
| 2019/03/08 | 1,803 | 1,814 | 1,779 | 1,782 | 86,900 |
| 2019/03/07 | 1,770 | 1,808 | 1,764 | 1,807 | 85,300 |
| 2019/03/06 | 1,777 | 1,786 | 1,771 | 1,783 | 62,000 |
| 2019/03/05 | 1,780 | 1,786 | 1,771 | 1,774 | 54,400 |
| 2019/03/04 | 1,815 | 1,815 | 1,786 | 1,793 | 59,600 |
| 2019/03/01 | 1,810 | 1,830 | 1,805 | 1,815 | 51,900 |
| 2019/02/28 | 1,807 | 1,807 | 1,781 | 1,792 | 56,500 |
| 2019/02/27 | 1,785 | 1,803 | 1,783 | 1,796 | 41,400 |
| 2019/02/26 | 1,788 | 1,800 | 1,764 | 1,778 | 75,100 |
| 2019/02/25 | 1,790 | 1,794 | 1,770 | 1,790 | 45,800 |
| 2019/02/22 | 1,793 | 1,797 | 1,769 | 1,788 | 51,400 |
| 2019/02/21 | 1,764 | 1,798 | 1,742 | 1,796 | 86,100 |
| 2019/02/20 | 1,800 | 1,803 | 1,753 | 1,764 | 52,300 |
| 2019/02/19 | 1,766 | 1,800 | 1,757 | 1,800 | 80,200 |
| 2019/02/18 | 1,755 | 1,792 | 1,755 | 1,773 | 82,900 |
| 2019/02/15 | 1,736 | 1,761 | 1,713 | 1,749 | 77,400 |
| 2019/02/14 | 1,674 | 1,787 | 1,674 | 1,776 | 207,700 |
| 2019/02/13 | 1,676 | 1,688 | 1,652 | 1,685 | 122,100 |
| 2019/02/12 | 1,650 | 1,677 | 1,649 | 1,677 | 90,400 |
| 2019/02/08 | 1,644 | 1,650 | 1,633 | 1,645 | 58,000 |
| 2019/02/07 | 1,670 | 1,670 | 1,649 | 1,663 | 37,700 |
| 2019/02/06 | 1,694 | 1,694 | 1,670 | 1,671 | 52,600 |
| 2019/02/05 | 1,676 | 1,694 | 1,671 | 1,692 | 49,300 |
| 2019/02/04 | 1,651 | 1,676 | 1,645 | 1,676 | 56,200 |
| 2019/02/01 | 1,630 | 1,663 | 1,630 | 1,645 | 48,000 |
| 2019/01/31 | 1,650 | 1,657 | 1,625 | 1,630 | 145,600 |
| 2019/01/30 | 1,636 | 1,636 | 1,611 | 1,623 | 107,100 |
| 2019/01/29 | 1,619 | 1,630 | 1,609 | 1,628 | 57,300 |
| 2019/01/28 | 1,647 | 1,647 | 1,619 | 1,622 | 59,700 |
| 2019/01/25 | 1,659 | 1,697 | 1,650 | 1,659 | 164,000 |
| 2019/01/24 | 1,623 | 1,664 | 1,617 | 1,659 | 117,400 |
| 2019/01/23 | 1,618 | 1,648 | 1,618 | 1,628 | 75,700 |
| 2019/01/22 | 1,645 | 1,645 | 1,630 | 1,635 | 41,900 |
| 2019/01/21 | 1,645 | 1,670 | 1,639 | 1,645 | 64,500 |
| 2019/01/18 | 1,637 | 1,663 | 1,637 | 1,654 | 82,400 |
| 2019/01/17 | 1,631 | 1,649 | 1,621 | 1,636 | 96,200 |
| 2019/01/16 | 1,610 | 1,642 | 1,610 | 1,628 | 95,500 |
| 2019/01/15 | 1,576 | 1,616 | 1,562 | 1,610 | 74,300 |
| 2019/01/11 | 1,620 | 1,634 | 1,602 | 1,605 | 78,500 |
| 2019/01/10 | 1,596 | 1,611 | 1,581 | 1,605 | 70,700 |
| 2019/01/09 | 1,607 | 1,613 | 1,597 | 1,603 | 90,000 |
| 2019/01/08 | 1,610 | 1,626 | 1,601 | 1,611 | 110,800 |
| 2019/01/07 | 1,615 | 1,637 | 1,602 | 1,610 | 84,100 |
| 2019/01/04 | 1,563 | 1,601 | 1,563 | 1,582 | 93,800 |