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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,587 | 1,612 | 1,577 | 1,608 | 179,600 |
| 2022/12/29 | 1,549 | 1,578 | 1,540 | 1,575 | 97,300 |
| 2022/12/28 | 1,548 | 1,562 | 1,545 | 1,556 | 39,900 |
| 2022/12/27 | 1,534 | 1,559 | 1,534 | 1,551 | 44,300 |
| 2022/12/26 | 1,530 | 1,543 | 1,525 | 1,534 | 36,600 |
| 2022/12/23 | 1,544 | 1,550 | 1,534 | 1,546 | 29,700 |
| 2022/12/22 | 1,538 | 1,559 | 1,530 | 1,559 | 53,600 |
| 2022/12/21 | 1,530 | 1,537 | 1,510 | 1,526 | 72,600 |
| 2022/12/20 | 1,579 | 1,588 | 1,536 | 1,549 | 51,500 |
| 2022/12/19 | 1,576 | 1,587 | 1,563 | 1,572 | 34,700 |
| 2022/12/16 | 1,600 | 1,618 | 1,589 | 1,598 | 106,200 |
| 2022/12/15 | 1,590 | 1,609 | 1,590 | 1,597 | 38,300 |
| 2022/12/14 | 1,604 | 1,613 | 1,592 | 1,603 | 49,700 |
| 2022/12/13 | 1,621 | 1,638 | 1,600 | 1,603 | 82,000 |
| 2022/12/12 | 1,572 | 1,584 | 1,557 | 1,581 | 72,900 |
| 2022/12/09 | 1,576 | 1,584 | 1,564 | 1,572 | 76,400 |
| 2022/12/08 | 1,537 | 1,549 | 1,529 | 1,536 | 79,600 |
| 2022/12/07 | 1,509 | 1,529 | 1,509 | 1,522 | 29,500 |
| 2022/12/06 | 1,510 | 1,530 | 1,505 | 1,515 | 33,900 |
| 2022/12/05 | 1,523 | 1,530 | 1,508 | 1,527 | 39,400 |
| 2022/12/02 | 1,550 | 1,550 | 1,505 | 1,528 | 66,800 |
| 2022/12/01 | 1,589 | 1,591 | 1,552 | 1,556 | 34,400 |
| 2022/11/30 | 1,588 | 1,592 | 1,570 | 1,581 | 94,100 |
| 2022/11/29 | 1,601 | 1,606 | 1,589 | 1,599 | 41,800 |
| 2022/11/28 | 1,620 | 1,620 | 1,594 | 1,605 | 27,800 |
| 2022/11/25 | 1,592 | 1,618 | 1,585 | 1,618 | 49,500 |
| 2022/11/24 | 1,599 | 1,599 | 1,587 | 1,592 | 35,100 |
| 2022/11/22 | 1,569 | 1,588 | 1,567 | 1,580 | 51,500 |
| 2022/11/21 | 1,531 | 1,542 | 1,531 | 1,536 | 23,300 |
| 2022/11/18 | 1,543 | 1,547 | 1,522 | 1,530 | 42,300 |
| 2022/11/17 | 1,513 | 1,535 | 1,510 | 1,527 | 30,200 |
| 2022/11/16 | 1,501 | 1,516 | 1,480 | 1,513 | 35,500 |
| 2022/11/15 | 1,480 | 1,515 | 1,480 | 1,506 | 46,200 |
| 2022/11/14 | 1,588 | 1,592 | 1,485 | 1,491 | 97,500 |
| 2022/11/11 | 1,590 | 1,604 | 1,551 | 1,562 | 132,800 |
| 2022/11/10 | 1,589 | 1,620 | 1,569 | 1,592 | 178,800 |
| 2022/11/09 | 1,550 | 1,550 | 1,528 | 1,531 | 34,500 |
| 2022/11/08 | 1,535 | 1,548 | 1,533 | 1,544 | 49,000 |
| 2022/11/07 | 1,533 | 1,539 | 1,524 | 1,531 | 72,400 |
| 2022/11/04 | 1,525 | 1,544 | 1,520 | 1,533 | 43,700 |
| 2022/11/02 | 1,537 | 1,563 | 1,531 | 1,548 | 64,500 |
| 2022/11/01 | 1,565 | 1,570 | 1,538 | 1,544 | 62,200 |
| 2022/10/31 | 1,557 | 1,568 | 1,536 | 1,565 | 98,300 |
| 2022/10/28 | 1,516 | 1,547 | 1,511 | 1,523 | 244,000 |
| 2022/10/27 | 1,549 | 1,549 | 1,521 | 1,527 | 39,600 |
| 2022/10/26 | 1,564 | 1,566 | 1,546 | 1,546 | 47,600 |
| 2022/10/25 | 1,550 | 1,562 | 1,540 | 1,547 | 58,000 |
| 2022/10/24 | 1,565 | 1,565 | 1,540 | 1,543 | 45,500 |
| 2022/10/21 | 1,558 | 1,569 | 1,546 | 1,556 | 55,600 |
| 2022/10/20 | 1,580 | 1,587 | 1,573 | 1,576 | 52,500 |
| 2022/10/19 | 1,565 | 1,594 | 1,560 | 1,587 | 80,000 |
| 2022/10/18 | 1,553 | 1,570 | 1,544 | 1,565 | 71,300 |
| 2022/10/17 | 1,552 | 1,567 | 1,532 | 1,533 | 52,000 |
| 2022/10/14 | 1,555 | 1,579 | 1,545 | 1,560 | 116,300 |
| 2022/10/13 | 1,529 | 1,542 | 1,523 | 1,533 | 58,800 |
| 2022/10/12 | 1,512 | 1,543 | 1,510 | 1,529 | 59,500 |
| 2022/10/11 | 1,520 | 1,535 | 1,508 | 1,519 | 95,500 |
| 2022/10/07 | 1,509 | 1,539 | 1,509 | 1,534 | 79,500 |
| 2022/10/06 | 1,510 | 1,546 | 1,510 | 1,526 | 112,400 |
| 2022/10/05 | 1,505 | 1,520 | 1,491 | 1,501 | 88,400 |
| 2022/10/04 | 1,480 | 1,510 | 1,462 | 1,508 | 120,300 |
| 2022/10/03 | 1,428 | 1,465 | 1,417 | 1,450 | 103,500 |
| 2022/09/30 | 1,404 | 1,449 | 1,404 | 1,425 | 149,400 |
| 2022/09/29 | 1,409 | 1,427 | 1,396 | 1,421 | 87,800 |
| 2022/09/28 | 1,392 | 1,403 | 1,353 | 1,397 | 110,800 |
| 2022/09/27 | 1,396 | 1,400 | 1,382 | 1,382 | 42,800 |
| 2022/09/26 | 1,396 | 1,417 | 1,395 | 1,396 | 73,500 |
| 2022/09/22 | 1,416 | 1,440 | 1,409 | 1,426 | 57,400 |
| 2022/09/21 | 1,418 | 1,447 | 1,418 | 1,434 | 85,300 |
| 2022/09/20 | 1,443 | 1,453 | 1,435 | 1,442 | 85,100 |
| 2022/09/16 | 1,431 | 1,435 | 1,412 | 1,427 | 92,300 |
| 2022/09/15 | 1,435 | 1,435 | 1,419 | 1,431 | 103,000 |
| 2022/09/14 | 1,420 | 1,440 | 1,407 | 1,417 | 123,300 |
| 2022/09/13 | 1,385 | 1,447 | 1,381 | 1,436 | 153,000 |
| 2022/09/12 | 1,378 | 1,385 | 1,367 | 1,382 | 64,500 |
| 2022/09/09 | 1,350 | 1,366 | 1,348 | 1,358 | 85,000 |
| 2022/09/08 | 1,343 | 1,347 | 1,327 | 1,347 | 102,900 |
| 2022/09/07 | 1,330 | 1,330 | 1,292 | 1,313 | 73,500 |
| 2022/09/06 | 1,329 | 1,335 | 1,319 | 1,327 | 60,000 |
| 2022/09/05 | 1,320 | 1,340 | 1,314 | 1,317 | 123,400 |
| 2022/09/02 | 1,348 | 1,350 | 1,327 | 1,350 | 163,100 |
| 2022/09/01 | 1,316 | 1,325 | 1,302 | 1,307 | 49,700 |
| 2022/08/31 | 1,329 | 1,334 | 1,319 | 1,326 | 71,500 |
| 2022/08/30 | 1,320 | 1,338 | 1,311 | 1,337 | 67,500 |
| 2022/08/29 | 1,304 | 1,318 | 1,295 | 1,315 | 71,400 |
| 2022/08/26 | 1,345 | 1,345 | 1,321 | 1,323 | 34,700 |
| 2022/08/25 | 1,311 | 1,336 | 1,311 | 1,331 | 46,900 |
| 2022/08/24 | 1,305 | 1,308 | 1,289 | 1,300 | 38,100 |
| 2022/08/23 | 1,304 | 1,309 | 1,289 | 1,304 | 55,500 |
| 2022/08/22 | 1,286 | 1,310 | 1,286 | 1,304 | 46,700 |
| 2022/08/19 | 1,296 | 1,303 | 1,283 | 1,299 | 44,300 |
| 2022/08/18 | 1,294 | 1,294 | 1,280 | 1,282 | 42,800 |
| 2022/08/17 | 1,291 | 1,303 | 1,287 | 1,292 | 53,000 |
| 2022/08/16 | 1,280 | 1,285 | 1,270 | 1,277 | 32,300 |
| 2022/08/15 | 1,297 | 1,297 | 1,269 | 1,277 | 46,200 |
| 2022/08/12 | 1,286 | 1,310 | 1,268 | 1,294 | 114,700 |
| 2022/08/10 | 1,248 | 1,263 | 1,232 | 1,256 | 42,800 |
| 2022/08/09 | 1,241 | 1,244 | 1,230 | 1,233 | 22,200 |
| 2022/08/08 | 1,256 | 1,256 | 1,238 | 1,245 | 41,400 |
| 2022/08/05 | 1,241 | 1,258 | 1,237 | 1,251 | 71,000 |
| 2022/08/04 | 1,256 | 1,263 | 1,235 | 1,239 | 51,700 |
| 2022/08/03 | 1,282 | 1,290 | 1,252 | 1,253 | 48,600 |
| 2022/08/02 | 1,297 | 1,307 | 1,283 | 1,288 | 75,900 |
| 2022/08/01 | 1,295 | 1,307 | 1,289 | 1,301 | 39,600 |
| 2022/07/29 | 1,317 | 1,317 | 1,281 | 1,288 | 89,700 |
| 2022/07/28 | 1,305 | 1,312 | 1,289 | 1,312 | 86,300 |
| 2022/07/27 | 1,306 | 1,313 | 1,293 | 1,293 | 72,900 |
| 2022/07/26 | 1,289 | 1,315 | 1,289 | 1,306 | 51,000 |
| 2022/07/25 | 1,321 | 1,321 | 1,293 | 1,296 | 67,200 |
| 2022/07/22 | 1,298 | 1,336 | 1,298 | 1,321 | 121,300 |
| 2022/07/21 | 1,309 | 1,311 | 1,297 | 1,299 | 163,200 |
| 2022/07/20 | 1,298 | 1,309 | 1,282 | 1,287 | 171,300 |
| 2022/07/19 | 1,294 | 1,294 | 1,277 | 1,294 | 98,500 |
| 2022/07/15 | 1,284 | 1,284 | 1,264 | 1,268 | 69,000 |
| 2022/07/14 | 1,273 | 1,279 | 1,259 | 1,276 | 77,700 |
| 2022/07/13 | 1,291 | 1,293 | 1,278 | 1,278 | 26,600 |
| 2022/07/12 | 1,289 | 1,293 | 1,273 | 1,292 | 74,400 |
| 2022/07/11 | 1,256 | 1,289 | 1,253 | 1,287 | 67,900 |
| 2022/07/08 | 1,243 | 1,273 | 1,243 | 1,250 | 112,700 |
| 2022/07/07 | 1,246 | 1,250 | 1,232 | 1,239 | 89,900 |
| 2022/07/06 | 1,257 | 1,257 | 1,231 | 1,234 | 58,200 |
| 2022/07/05 | 1,280 | 1,280 | 1,257 | 1,262 | 47,200 |
| 2022/07/04 | 1,268 | 1,277 | 1,253 | 1,275 | 69,300 |
| 2022/07/01 | 1,273 | 1,284 | 1,253 | 1,266 | 79,600 |
| 2022/06/30 | 1,278 | 1,294 | 1,267 | 1,269 | 200,200 |
| 2022/06/29 | 1,283 | 1,293 | 1,236 | 1,259 | 202,100 |
| 2022/06/28 | 1,269 | 1,294 | 1,258 | 1,283 | 135,600 |
| 2022/06/27 | 1,265 | 1,294 | 1,265 | 1,275 | 147,800 |
| 2022/06/24 | 1,250 | 1,285 | 1,244 | 1,245 | 169,800 |
| 2022/06/23 | 1,241 | 1,263 | 1,227 | 1,241 | 191,900 |
| 2022/06/22 | 1,168 | 1,170 | 1,157 | 1,163 | 20,200 |
| 2022/06/21 | 1,162 | 1,171 | 1,149 | 1,160 | 69,300 |
| 2022/06/20 | 1,145 | 1,146 | 1,134 | 1,144 | 44,200 |
| 2022/06/17 | 1,133 | 1,150 | 1,121 | 1,134 | 226,200 |
| 2022/06/16 | 1,150 | 1,165 | 1,147 | 1,158 | 58,500 |
| 2022/06/15 | 1,155 | 1,160 | 1,135 | 1,142 | 67,600 |
| 2022/06/14 | 1,152 | 1,165 | 1,145 | 1,155 | 83,100 |
| 2022/06/13 | 1,165 | 1,200 | 1,165 | 1,174 | 104,700 |
| 2022/06/10 | 1,215 | 1,236 | 1,190 | 1,193 | 80,300 |
| 2022/06/09 | 1,223 | 1,233 | 1,207 | 1,230 | 78,500 |
| 2022/06/08 | 1,189 | 1,226 | 1,189 | 1,205 | 142,600 |
| 2022/06/07 | 1,157 | 1,166 | 1,150 | 1,159 | 21,900 |
| 2022/06/06 | 1,139 | 1,152 | 1,136 | 1,146 | 59,000 |
| 2022/06/03 | 1,154 | 1,156 | 1,139 | 1,144 | 51,700 |
| 2022/06/02 | 1,165 | 1,165 | 1,143 | 1,151 | 29,400 |
| 2022/06/01 | 1,168 | 1,179 | 1,164 | 1,176 | 48,800 |
| 2022/05/31 | 1,148 | 1,170 | 1,143 | 1,168 | 128,700 |
| 2022/05/30 | 1,147 | 1,165 | 1,130 | 1,130 | 164,700 |
| 2022/05/27 | 1,148 | 1,148 | 1,123 | 1,133 | 53,900 |
| 2022/05/26 | 1,134 | 1,143 | 1,131 | 1,135 | 30,200 |
| 2022/05/25 | 1,127 | 1,139 | 1,123 | 1,130 | 86,500 |
| 2022/05/24 | 1,140 | 1,140 | 1,124 | 1,131 | 75,300 |
| 2022/05/23 | 1,140 | 1,158 | 1,137 | 1,138 | 83,500 |
| 2022/05/20 | 1,111 | 1,122 | 1,103 | 1,114 | 37,800 |
| 2022/05/19 | 1,115 | 1,120 | 1,104 | 1,118 | 44,900 |
| 2022/05/18 | 1,140 | 1,156 | 1,135 | 1,140 | 29,800 |
| 2022/05/17 | 1,162 | 1,162 | 1,122 | 1,137 | 41,200 |
| 2022/05/16 | 1,151 | 1,162 | 1,137 | 1,162 | 76,800 |
| 2022/05/13 | 1,084 | 1,127 | 1,084 | 1,121 | 45,100 |
| 2022/05/12 | 1,112 | 1,114 | 1,086 | 1,086 | 47,900 |
| 2022/05/11 | 1,136 | 1,141 | 1,112 | 1,112 | 32,000 |
| 2022/05/10 | 1,147 | 1,149 | 1,133 | 1,146 | 30,800 |
| 2022/05/09 | 1,161 | 1,161 | 1,149 | 1,154 | 25,800 |
| 2022/05/06 | 1,160 | 1,167 | 1,152 | 1,159 | 53,900 |
| 2022/05/02 | 1,157 | 1,171 | 1,151 | 1,167 | 47,100 |
| 2022/04/28 | 1,097 | 1,157 | 1,097 | 1,154 | 91,800 |
| 2022/04/27 | 1,116 | 1,116 | 1,085 | 1,089 | 125,200 |
| 2022/04/26 | 1,121 | 1,130 | 1,117 | 1,125 | 34,100 |
| 2022/04/25 | 1,107 | 1,125 | 1,103 | 1,121 | 54,400 |
| 2022/04/22 | 1,103 | 1,124 | 1,103 | 1,116 | 34,500 |
| 2022/04/21 | 1,096 | 1,118 | 1,094 | 1,116 | 40,800 |
| 2022/04/20 | 1,095 | 1,102 | 1,087 | 1,096 | 23,600 |
| 2022/04/19 | 1,070 | 1,089 | 1,068 | 1,083 | 31,700 |
| 2022/04/18 | 1,075 | 1,075 | 1,054 | 1,065 | 29,800 |
| 2022/04/15 | 1,086 | 1,086 | 1,070 | 1,075 | 37,500 |
| 2022/04/14 | 1,088 | 1,101 | 1,080 | 1,098 | 45,400 |
| 2022/04/13 | 1,064 | 1,087 | 1,064 | 1,087 | 39,000 |
| 2022/04/12 | 1,064 | 1,082 | 1,054 | 1,064 | 60,600 |
| 2022/04/11 | 1,087 | 1,087 | 1,063 | 1,063 | 56,900 |
| 2022/04/08 | 1,100 | 1,103 | 1,077 | 1,092 | 74,000 |
| 2022/04/07 | 1,110 | 1,111 | 1,094 | 1,102 | 65,000 |
| 2022/04/06 | 1,131 | 1,133 | 1,110 | 1,115 | 44,900 |
| 2022/04/05 | 1,157 | 1,160 | 1,133 | 1,136 | 31,900 |
| 2022/04/04 | 1,168 | 1,168 | 1,148 | 1,149 | 23,800 |
| 2022/04/01 | 1,150 | 1,169 | 1,141 | 1,168 | 44,600 |
| 2022/03/31 | 1,163 | 1,172 | 1,137 | 1,155 | 143,700 |
| 2022/03/30 | 1,193 | 1,193 | 1,163 | 1,177 | 69,800 |
| 2022/03/29 | 1,191 | 1,191 | 1,171 | 1,187 | 62,700 |
| 2022/03/28 | 1,180 | 1,182 | 1,171 | 1,177 | 36,100 |
| 2022/03/25 | 1,195 | 1,201 | 1,178 | 1,183 | 52,200 |
| 2022/03/24 | 1,191 | 1,191 | 1,174 | 1,187 | 39,000 |
| 2022/03/23 | 1,188 | 1,202 | 1,178 | 1,202 | 42,400 |
| 2022/03/22 | 1,194 | 1,194 | 1,173 | 1,175 | 39,200 |
| 2022/03/18 | 1,176 | 1,186 | 1,167 | 1,185 | 86,700 |
| 2022/03/17 | 1,203 | 1,203 | 1,163 | 1,179 | 79,700 |
| 2022/03/16 | 1,195 | 1,195 | 1,175 | 1,179 | 55,000 |
| 2022/03/15 | 1,170 | 1,195 | 1,159 | 1,188 | 57,200 |
| 2022/03/14 | 1,184 | 1,194 | 1,162 | 1,167 | 60,300 |
| 2022/03/11 | 1,186 | 1,193 | 1,161 | 1,174 | 105,700 |
| 2022/03/10 | 1,198 | 1,216 | 1,191 | 1,216 | 110,500 |
| 2022/03/09 | 1,156 | 1,171 | 1,150 | 1,159 | 69,800 |
| 2022/03/08 | 1,129 | 1,159 | 1,128 | 1,145 | 82,100 |
| 2022/03/07 | 1,156 | 1,162 | 1,125 | 1,146 | 88,000 |
| 2022/03/04 | 1,188 | 1,200 | 1,169 | 1,170 | 41,400 |
| 2022/03/03 | 1,186 | 1,208 | 1,186 | 1,192 | 78,200 |
| 2022/03/02 | 1,176 | 1,189 | 1,165 | 1,176 | 76,900 |
| 2022/03/01 | 1,196 | 1,206 | 1,179 | 1,200 | 95,100 |
| 2022/02/28 | 1,191 | 1,198 | 1,173 | 1,197 | 88,100 |
| 2022/02/25 | 1,174 | 1,185 | 1,169 | 1,185 | 40,600 |
| 2022/02/24 | 1,152 | 1,170 | 1,150 | 1,167 | 47,200 |
| 2022/02/22 | 1,153 | 1,165 | 1,150 | 1,155 | 51,500 |
| 2022/02/21 | 1,166 | 1,170 | 1,151 | 1,163 | 69,300 |
| 2022/02/18 | 1,166 | 1,192 | 1,165 | 1,180 | 52,700 |
| 2022/02/17 | 1,199 | 1,203 | 1,177 | 1,182 | 52,100 |
| 2022/02/16 | 1,208 | 1,214 | 1,194 | 1,205 | 50,800 |
| 2022/02/15 | 1,200 | 1,207 | 1,178 | 1,191 | 89,800 |
| 2022/02/14 | 1,202 | 1,221 | 1,191 | 1,207 | 77,100 |
| 2022/02/10 | 1,251 | 1,272 | 1,200 | 1,214 | 149,100 |
| 2022/02/09 | 1,180 | 1,198 | 1,168 | 1,192 | 51,400 |
| 2022/02/08 | 1,174 | 1,188 | 1,174 | 1,178 | 27,500 |
| 2022/02/07 | 1,178 | 1,178 | 1,160 | 1,171 | 29,200 |
| 2022/02/04 | 1,168 | 1,185 | 1,168 | 1,180 | 24,900 |
| 2022/02/03 | 1,172 | 1,180 | 1,168 | 1,171 | 33,100 |
| 2022/02/02 | 1,156 | 1,186 | 1,152 | 1,172 | 55,700 |
| 2022/02/01 | 1,162 | 1,179 | 1,149 | 1,151 | 28,000 |
| 2022/01/31 | 1,158 | 1,176 | 1,150 | 1,174 | 56,100 |
| 2022/01/28 | 1,153 | 1,157 | 1,134 | 1,151 | 64,300 |
| 2022/01/27 | 1,156 | 1,158 | 1,112 | 1,123 | 57,100 |
| 2022/01/26 | 1,153 | 1,161 | 1,133 | 1,146 | 19,800 |
| 2022/01/25 | 1,166 | 1,166 | 1,144 | 1,153 | 34,900 |
| 2022/01/24 | 1,149 | 1,175 | 1,145 | 1,175 | 26,100 |
| 2022/01/21 | 1,153 | 1,161 | 1,132 | 1,156 | 45,200 |
| 2022/01/20 | 1,143 | 1,161 | 1,133 | 1,146 | 73,400 |
| 2022/01/19 | 1,177 | 1,179 | 1,133 | 1,133 | 90,000 |
| 2022/01/18 | 1,201 | 1,201 | 1,175 | 1,177 | 24,700 |
| 2022/01/17 | 1,187 | 1,206 | 1,187 | 1,193 | 20,200 |
| 2022/01/14 | 1,209 | 1,209 | 1,171 | 1,185 | 42,700 |
| 2022/01/13 | 1,211 | 1,211 | 1,178 | 1,190 | 54,800 |
| 2022/01/12 | 1,202 | 1,225 | 1,202 | 1,213 | 21,300 |
| 2022/01/11 | 1,220 | 1,220 | 1,184 | 1,197 | 34,400 |
| 2022/01/07 | 1,210 | 1,226 | 1,209 | 1,217 | 45,600 |
| 2022/01/06 | 1,240 | 1,246 | 1,200 | 1,205 | 56,200 |
| 2022/01/05 | 1,243 | 1,260 | 1,233 | 1,252 | 40,600 |
| 2022/01/04 | 1,246 | 1,246 | 1,220 | 1,236 | 40,800 |