9025 鴻池運輸(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,628	1,628	1,541	1,550	122,500	775
2013-12-27	1,496	1,512	1,485	1,508	36,000	754
2013-12-26	1,432	1,490	1,432	1,485	58,400	742.50
2013-12-25	1,423	1,436	1,412	1,423	81,400	711.50
2013-12-24	1,453	1,466	1,412	1,415	83,100	707.50
2013-12-20	1,455	1,485	1,455	1,474	35,600	737
2013-12-19	1,487	1,494	1,474	1,481	27,200	740.50
2013-12-18	1,431	1,494	1,431	1,487	75,100	743.50
2013-12-17	1,440	1,462	1,433	1,453	117,800	726.50
2013-12-16	1,483	1,483	1,440	1,443	63,000	721.50
2013-12-13	1,502	1,504	1,485	1,485	49,800	742.50
2013-12-12	1,530	1,530	1,498	1,505	32,800	752.50
2013-12-11	1,539	1,539	1,513	1,533	30,700	766.50
2013-12-10	1,522	1,545	1,522	1,537	55,500	768.50
2013-12-09	1,536	1,548	1,510	1,540	55,100	770
2013-12-06	1,543	1,549	1,507	1,536	29,800	768
2013-12-05	1,560	1,561	1,548	1,549	37,400	774.50
2013-12-04	1,547	1,567	1,547	1,557	32,700	778.50
2013-12-03	1,574	1,578	1,558	1,559	51,300	779.50
2013-12-02	1,571	1,586	1,569	1,569	42,400	784.50
2013-11-29	1,589	1,598	1,579	1,593	73,800	796.50
2013-11-28	1,563	1,585	1,560	1,584	55,700	792
2013-11-27	1,567	1,579	1,559	1,563	28,400	781.50
2013-11-26	1,550	1,593	1,529	1,584	70,400	792
2013-11-25	1,568	1,570	1,550	1,554	37,800	777
2013-11-22	1,560	1,575	1,556	1,569	34,700	784.50
2013-11-21	1,572	1,580	1,567	1,571	27,600	785.50
2013-11-20	1,560	1,572	1,560	1,571	63,300	785.50
2013-11-19	1,560	1,569	1,560	1,562	12,900	781
2013-11-18	1,565	1,585	1,559	1,573	28,100	786.50
2013-11-15	1,570	1,594	1,562	1,574	44,700	787
2013-11-14	1,566	1,580	1,566	1,576	28,400	788
2013-11-13	1,549	1,576	1,545	1,566	56,600	783
2013-11-12	1,536	1,559	1,533	1,549	51,100	774.50
2013-11-11	1,569	1,585	1,543	1,553	64,500	776.50
2013-11-08	1,600	1,600	1,564	1,568	63,200	784
2013-11-07	1,588	1,600	1,564	1,573	55,500	786.50
2013-11-06	1,584	1,600	1,584	1,595	26,900	797.50
2013-11-05	1,594	1,610	1,578	1,600	72,900	800
2013-11-01	1,598	1,604	1,567	1,575	84,900	787.50
2013-10-31	1,619	1,623	1,592	1,607	76,800	803.50
2013-10-30	1,630	1,630	1,588	1,588	172,100	794
2013-10-29	1,627	1,635	1,614	1,630	150,200	815
2013-10-28	1,625	1,625	1,610	1,619	37,500	809.50
2013-10-25	1,623	1,623	1,600	1,618	26,700	809
2013-10-24	1,611	1,627	1,602	1,618	60,200	809
2013-10-23	1,619	1,622	1,602	1,607	52,300	803.50
2013-10-22	1,623	1,625	1,603	1,622	50,500	811
2013-10-21	1,580	1,627	1,575	1,622	114,500	811
2013-10-18	1,583	1,614	1,580	1,602	94,700	801
2013-10-17	1,542	1,603	1,542	1,598	52,900	799
2013-10-16	1,607	1,607	1,540	1,553	76,300	776.50
2013-10-15	1,620	1,630	1,598	1,608	56,300	804
2013-10-11	1,630	1,637	1,606	1,614	62,300	807
2013-10-10	1,650	1,650	1,618	1,627	89,200	813.50
2013-10-09	1,610	1,650	1,610	1,646	126,500	823
2013-10-08	1,627	1,628	1,603	1,625	68,300	812.50
2013-10-07	1,600	1,633	1,593	1,630	106,400	815
2013-10-04	1,599	1,620	1,555	1,600	90,800	800
2013-10-03	1,620	1,659	1,605	1,626	144,000	813
2013-10-02	1,588	1,637	1,536	1,630	323,600	815
2013-10-01	1,635	1,675	1,551	1,576	357,500	788
2013-09-30	1,580	1,633	1,562	1,629	471,500	814.50
2013-09-27	1,565	1,569	1,552	1,562	101,800	781
2013-09-26	1,540	1,551	1,537	1,551	71,400	775.50
2013-09-25	1,550	1,554	1,510	1,540	76,400	770
2013-09-24	1,554	1,577	1,550	1,552	91,500	776
2013-09-20	1,545	1,566	1,528	1,564	229,900	782
2013-09-19	1,508	1,565	1,505	1,545	206,400	772.50
2013-09-18	1,496	1,510	1,472	1,503	96,400	751.50
2013-09-17	1,516	1,525	1,495	1,502	49,500	751
2013-09-13	1,535	1,550	1,501	1,527	88,400	763.50
2013-09-12	1,495	1,555	1,494	1,546	190,400	773
2013-09-11	1,537	1,537	1,477	1,492	93,600	746
2013-09-10	1,505	1,534	1,494	1,530	266,900	765
2013-09-09	1,440	1,507	1,440	1,500	258,800	750
2013-09-06	1,372	1,426	1,372	1,423	147,300	711.50
2013-09-05	1,390	1,395	1,360	1,389	54,800	694.50
2013-09-04	1,395	1,400	1,385	1,391	33,900	695.50
2013-09-03	1,400	1,407	1,372	1,395	83,200	697.50
2013-09-02	1,341	1,405	1,340	1,389	117,700	694.50
2013-08-30	1,370	1,370	1,329	1,336	49,300	668
2013-08-29	1,350	1,350	1,336	1,343	31,000	671.50
2013-08-28	1,350	1,350	1,322	1,335	51,500	667.50
2013-08-27	1,359	1,370	1,351	1,361	38,300	680.50
2013-08-26	1,389	1,389	1,336	1,349	50,800	674.50
2013-08-23	1,386	1,399	1,365	1,372	64,800	686
2013-08-22	1,380	1,420	1,359	1,370	141,500	685
2013-08-21	1,379	1,400	1,360	1,393	175,800	696.50
2013-08-20	1,360	1,417	1,334	1,334	251,400	667
2013-08-19	1,320	1,346	1,320	1,338	42,400	669
2013-08-16	1,338	1,346	1,331	1,342	16,000	671
2013-08-15	1,340	1,344	1,330	1,343	33,100	671.50
2013-08-14	1,341	1,341	1,330	1,340	30,700	670
2013-08-13	1,324	1,342	1,323	1,341	43,300	670.50
2013-08-12	1,294	1,328	1,291	1,308	44,800	654
2013-08-09	1,302	1,333	1,302	1,324	38,600	662
2013-08-08	1,339	1,345	1,324	1,325	26,000	662.50
2013-08-07	1,355	1,355	1,331	1,339	38,600	669.50
2013-08-06	1,337	1,358	1,337	1,356	50,600	678
2013-08-05	1,343	1,351	1,343	1,349	30,400	674.50
2013-08-02	1,334	1,358	1,332	1,351	63,800	675.50
2013-08-01	1,315	1,339	1,312	1,333	33,400	666.50
2013-07-31	1,339	1,339	1,321	1,324	33,700	662
2013-07-30	1,311	1,340	1,311	1,339	20,400	669.50
2013-07-29	1,331	1,340	1,311	1,319	31,500	659.50
2013-07-26	1,334	1,354	1,334	1,344	43,600	672
2013-07-25	1,355	1,355	1,334	1,336	36,000	668
2013-07-24	1,345	1,345	1,330	1,342	23,200	671
2013-07-23	1,354	1,363	1,335	1,345	45,000	672.50
2013-07-22	1,358	1,358	1,341	1,352	19,100	676
2013-07-19	1,371	1,371	1,351	1,359	33,000	679.50
2013-07-18	1,374	1,379	1,340	1,363	61,300	681.50
2013-07-17	1,340	1,376	1,330	1,368	94,300	684
2013-07-16	1,335	1,336	1,325	1,330	18,300	665
2013-07-12	1,328	1,338	1,300	1,325	77,200	662.50
2013-07-11	1,331	1,349	1,329	1,333	26,500	666.50
2013-07-10	1,342	1,350	1,331	1,339	53,300	669.50
2013-07-09	1,345	1,350	1,336	1,349	38,800	674.50
2013-07-08	1,360	1,367	1,331	1,334	55,200	667
2013-07-05	1,354	1,365	1,340	1,347	26,100	673.50
2013-07-04	1,339	1,350	1,334	1,346	14,500	673
2013-07-03	1,366	1,366	1,335	1,346	37,500	673
2013-07-02	1,353	1,377	1,350	1,369	54,700	684.50
2013-07-01	1,372	1,373	1,351	1,361	39,900	680.50
2013-06-28	1,429	1,429	1,365	1,380	82,600	690
2013-06-27	1,312	1,345	1,300	1,345	67,800	672.50
2013-06-26	1,370	1,370	1,318	1,331	47,800	665.50
2013-06-25	1,363	1,378	1,352	1,364	80,700	682
2013-06-24	1,372	1,380	1,340	1,363	56,900	681.50
2013-06-21	1,355	1,363	1,336	1,348	34,100	674
2013-06-20	1,355	1,379	1,355	1,377	51,900	688.50
2013-06-19	1,367	1,382	1,341	1,370	60,900	685
2013-06-18	1,380	1,383	1,367	1,371	60,400	685.50
2013-06-17	1,360	1,384	1,360	1,371	44,100	685.50
2013-06-14	1,370	1,395	1,349	1,387	155,600	693.50
2013-06-13	1,332	1,363	1,318	1,346	70,800	673
2013-06-12	1,330	1,360	1,318	1,352	62,600	676
2013-06-11	1,334	1,389	1,330	1,360	149,900	680
2013-06-10	1,308	1,342	1,306	1,334	121,800	667
2013-06-07	1,222	1,300	1,221	1,296	226,900	648
2013-06-06	1,316	1,334	1,240	1,249	149,900	624.50
2013-06-05	1,369	1,395	1,346	1,346	105,700	673
2013-06-04	1,300	1,356	1,300	1,356	134,600	678
2013-06-03	1,300	1,341	1,300	1,313	137,200	656.50
2013-05-31	1,305	1,325	1,295	1,325	139,900	662.50
2013-05-30	1,300	1,305	1,278	1,282	98,600	641
2013-05-29	1,318	1,324	1,311	1,321	55,900	660.50
2013-05-28	1,304	1,319	1,300	1,317	96,600	658.50
2013-05-27	1,316	1,321	1,302	1,313	53,400	656.50
2013-05-24	1,311	1,338	1,311	1,337	115,500	668.50
2013-05-23	1,341	1,354	1,303	1,316	207,500	658
2013-05-22	1,353	1,354	1,335	1,354	134,000	677
2013-05-21	1,385	1,392	1,351	1,353	158,300	676.50
2013-05-20	1,352	1,378	1,347	1,374	193,500	687
2013-05-17	1,300	1,349	1,294	1,336	205,100	668
2013-05-16	1,341	1,345	1,277	1,300	408,700	650
2013-05-15	1,365	1,371	1,337	1,350	308,000	675
2013-05-14	1,405	1,420	1,376	1,378	348,900	689
2013-05-13	1,437	1,441	1,405	1,421	357,800	710.50
2013-05-10	1,487	1,493	1,466	1,470	193,300	735
2013-05-09	1,492	1,503	1,459	1,460	216,200	730
2013-05-08	1,480	1,490	1,463	1,471	269,800	735.50
2013-05-07	1,446	1,485	1,440	1,468	218,000	734
2013-05-02	1,439	1,449	1,429	1,439	148,700	719.50
2013-05-01	1,460	1,475	1,425	1,440	414,200	720
2013-04-30	1,482	1,499	1,475	1,475	224,200	737.50
2013-04-26	1,517	1,519	1,483	1,495	655,300	747.50
2013-04-25	1,501	1,520	1,474	1,520	405,100	760
2013-04-24	1,550	1,553	1,492	1,506	478,700	753
2013-04-23	1,550	1,567	1,530	1,543	225,500	771.50
2013-04-22	1,580	1,580	1,532	1,550	431,000	775
2013-04-19	1,508	1,583	1,502	1,559	601,100	779.50
2013-04-18	1,472	1,508	1,459	1,494	266,700	747
2013-04-17	1,490	1,495	1,470	1,477	203,000	738.50
2013-04-16	1,460	1,490	1,460	1,490	118,000	745
2013-04-15	1,471	1,495	1,469	1,488	146,400	744
2013-04-12	1,483	1,508	1,470	1,471	203,500	735.50
2013-04-11	1,487	1,491	1,443	1,487	258,700	743.50
2013-04-10	1,515	1,516	1,478	1,487	234,600	743.50
2013-04-09	1,570	1,573	1,490	1,520	461,700	760
2013-04-08	1,446	1,549	1,405	1,549	694,300	774.50
2013-04-05	1,490	1,515	1,415	1,437	420,700	718.50
2013-04-04	1,440	1,460	1,390	1,460	172,200	730
2013-04-03	1,482	1,511	1,447	1,459	218,100	729.50
2013-04-02	1,380	1,490	1,355	1,485	390,800	742.50
2013-04-01	1,529	1,540	1,362	1,420	516,400	710
2013-03-29	1,533	1,537	1,452	1,512	559,700	756
2013-03-28	1,595	1,600	1,502	1,525	337,100	762.50
2013-03-27	1,593	1,670	1,552	1,576	769,700	788
2013-03-26	1,580	1,599	1,545	1,570	516,600	785
2013-03-25	1,730	1,745	1,524	1,640	1,121,500	820
2013-03-22	1,680	1,730	1,630	1,707	901,900	853.50
2013-03-21	1,720	1,778	1,660	1,715	2,570,900	857.50
2013-03-19	1,545	1,680	1,506	1,650	5,124,900	825
2013-03-18	1,380	1,480	1,332	1,466	3,785,200	733
2013-03-15	1,404	1,497	1,312	1,321	9,239,000	660.50

分割・併合履歴： [2015-03-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31