9025 鴻池運輸(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,526	2,527	2,431	2,476	144,000	1,238
2014-12-29	2,350	2,429	2,350	2,429	117,000	1,214.50
2014-12-26	2,314	2,387	2,314	2,343	71,800	1,171.50
2014-12-25	2,238	2,296	2,189	2,292	66,500	1,146
2014-12-24	2,200	2,218	2,181	2,205	43,900	1,102.50
2014-12-22	2,216	2,218	2,160	2,170	36,000	1,085
2014-12-19	2,201	2,220	2,173	2,216	46,000	1,108
2014-12-18	2,170	2,203	2,166	2,185	58,900	1,092.50
2014-12-17	2,194	2,215	2,178	2,181	35,900	1,090.50
2014-12-16	2,227	2,227	2,178	2,195	36,200	1,097.50
2014-12-15	2,164	2,254	2,164	2,229	50,200	1,114.50
2014-12-12	2,158	2,232	2,158	2,209	70,800	1,104.50
2014-12-11	2,110	2,185	2,109	2,139	75,600	1,069.50
2014-12-10	2,194	2,197	2,133	2,140	50,300	1,070
2014-12-09	2,180	2,208	2,180	2,204	30,100	1,102
2014-12-08	2,239	2,239	2,202	2,207	30,200	1,103.50
2014-12-05	2,200	2,220	2,186	2,220	46,800	1,110
2014-12-04	2,208	2,225	2,200	2,200	47,800	1,100
2014-12-03	2,262	2,262	2,200	2,208	67,500	1,104
2014-12-02	2,294	2,294	2,245	2,262	44,000	1,131
2014-12-01	2,279	2,325	2,272	2,287	96,800	1,143.50
2014-11-28	2,221	2,255	2,213	2,245	87,400	1,122.50
2014-11-27	2,220	2,220	2,187	2,205	57,400	1,102.50
2014-11-26	2,189	2,217	2,189	2,200	63,300	1,100
2014-11-25	2,102	2,151	2,102	2,139	53,700	1,069.50
2014-11-21	2,101	2,113	2,073	2,103	52,200	1,051.50
2014-11-20	2,120	2,130	2,093	2,124	57,300	1,062
2014-11-19	2,140	2,152	2,116	2,125	32,400	1,062.50
2014-11-18	2,120	2,153	2,120	2,152	56,100	1,076
2014-11-17	2,125	2,145	2,092	2,124	52,500	1,062
2014-11-14	2,147	2,147	2,100	2,118	65,600	1,059
2014-11-13	2,121	2,146	2,089	2,100	114,700	1,050
2014-11-12	2,210	2,215	2,142	2,158	71,800	1,079
2014-11-11	2,227	2,241	2,172	2,207	65,200	1,103.50
2014-11-10	2,188	2,233	2,156	2,213	51,700	1,106.50
2014-11-07	2,200	2,228	2,195	2,213	42,200	1,106.50
2014-11-06	2,250	2,252	2,163	2,178	86,600	1,089
2014-11-05	2,173	2,227	2,169	2,215	106,200	1,107.50
2014-11-04	2,215	2,228	2,168	2,173	141,100	1,086.50
2014-10-31	2,145	2,186	2,121	2,167	125,700	1,083.50
2014-10-30	2,127	2,132	2,095	2,121	161,400	1,060.50
2014-10-29	2,076	2,106	2,068	2,103	48,400	1,051.50
2014-10-28	2,074	2,088	1,980	2,076	34,200	1,038
2014-10-27	2,100	2,113	2,069	2,080	63,600	1,040
2014-10-24	2,095	2,100	2,061	2,082	72,700	1,041
2014-10-23	2,061	2,080	2,043	2,066	92,700	1,033
2014-10-22	2,005	2,070	2,005	2,061	121,200	1,030.50
2014-10-21	1,995	1,995	1,965	1,980	126,400	990
2014-10-20	1,999	2,000	1,953	1,976	114,400	988
2014-10-17	1,930	1,962	1,896	1,929	147,400	964.50
2014-10-16	1,937	1,976	1,924	1,930	134,100	965
2014-10-15	1,924	2,005	1,924	1,977	148,700	988.50
2014-10-14	1,857	1,926	1,847	1,905	140,500	952.50
2014-10-10	1,829	1,878	1,820	1,872	164,600	936
2014-10-09	1,959	1,961	1,867	1,869	173,400	934.50
2014-10-08	1,900	1,970	1,900	1,954	126,600	977
2014-10-07	1,921	1,961	1,921	1,946	82,000	973
2014-10-06	1,926	1,972	1,918	1,961	86,600	980.50
2014-10-03	1,888	1,926	1,888	1,911	141,700	955.50
2014-10-02	1,940	1,943	1,907	1,911	127,800	955.50
2014-10-01	1,985	1,990	1,931	1,957	177,000	978.50
2014-09-30	2,020	2,026	1,987	2,010	160,900	1,005
2014-09-29	2,006	2,030	1,993	2,017	104,300	1,008.50
2014-09-26	1,968	1,987	1,960	1,974	87,600	987
2014-09-25	1,992	2,005	1,966	1,978	134,000	989
2014-09-24	1,982	2,005	1,972	1,996	159,200	998
2014-09-22	2,010	2,017	1,989	1,998	163,400	999
2014-09-19	2,048	2,059	2,007	2,018	203,900	1,009
2014-09-18	2,101	2,113	2,056	2,060	142,400	1,030
2014-09-17	2,130	2,149	2,117	2,120	42,000	1,060
2014-09-16	2,140	2,157	2,118	2,130	50,700	1,065
2014-09-12	2,140	2,154	2,130	2,134	53,800	1,067
2014-09-11	2,168	2,168	2,124	2,139	85,000	1,069.50
2014-09-10	2,147	2,191	2,136	2,151	92,600	1,075.50
2014-09-09	2,165	2,209	2,150	2,152	101,700	1,076
2014-09-08	2,139	2,169	2,086	2,147	130,100	1,073.50
2014-09-05	2,130	2,173	2,123	2,141	52,200	1,070.50
2014-09-04	2,200	2,211	2,125	2,139	133,600	1,069.50
2014-09-03	2,121	2,208	2,121	2,200	186,800	1,100
2014-09-02	2,155	2,158	2,096	2,109	253,100	1,054.50
2014-09-01	2,213	2,218	2,169	2,175	131,300	1,087.50
2014-08-29	2,234	2,257	2,223	2,230	93,000	1,115
2014-08-28	2,278	2,278	2,235	2,257	175,400	1,128.50
2014-08-27	2,300	2,322	2,286	2,293	54,200	1,146.50
2014-08-26	2,320	2,330	2,281	2,300	78,300	1,150
2014-08-25	2,363	2,365	2,321	2,336	48,600	1,168
2014-08-22	2,333	2,354	2,310	2,341	106,100	1,170.50
2014-08-21	2,356	2,356	2,305	2,317	86,300	1,158.50
2014-08-20	2,345	2,365	2,321	2,333	77,100	1,166.50
2014-08-19	2,320	2,345	2,300	2,335	110,700	1,167.50
2014-08-18	2,262	2,315	2,254	2,276	70,500	1,138
2014-08-15	2,245	2,261	2,229	2,240	70,400	1,120
2014-08-14	2,217	2,258	2,203	2,239	101,400	1,119.50
2014-08-13	2,271	2,280	2,224	2,226	136,500	1,113
2014-08-12	2,260	2,325	2,252	2,271	172,600	1,135.50
2014-08-11	2,199	2,270	2,167	2,268	196,600	1,134
2014-08-08	2,091	2,136	2,047	2,086	139,200	1,043
2014-08-07	2,150	2,152	2,089	2,114	181,500	1,057
2014-08-06	2,190	2,217	2,028	2,150	214,400	1,075
2014-08-05	2,200	2,250	2,194	2,206	228,800	1,103
2014-08-04	2,130	2,191	2,100	2,184	109,700	1,092
2014-08-01	2,100	2,159	2,030	2,127	174,700	1,063.50
2014-07-31	2,145	2,150	2,105	2,131	155,400	1,065.50
2014-07-30	2,084	2,200	2,076	2,130	206,500	1,065
2014-07-29	2,120	2,138	2,076	2,097	89,000	1,048.50
2014-07-28	2,042	2,120	2,040	2,095	109,800	1,047.50
2014-07-25	2,043	2,058	2,022	2,040	102,300	1,020
2014-07-24	2,082	2,091	2,021	2,043	175,000	1,021.50
2014-07-23	2,055	2,106	2,037	2,066	240,100	1,033
2014-07-22	1,997	2,070	1,997	2,035	199,600	1,017.50
2014-07-18	1,933	1,965	1,912	1,957	149,000	978.50
2014-07-17	1,904	1,940	1,885	1,936	140,500	968
2014-07-16	1,900	1,912	1,880	1,901	94,200	950.50
2014-07-15	1,866	1,917	1,854	1,902	161,300	951
2014-07-14	1,832	1,905	1,828	1,880	165,100	940
2014-07-11	1,822	1,836	1,801	1,825	141,700	912.50
2014-07-10	1,869	1,907	1,830	1,840	290,900	920
2014-07-09	1,840	1,863	1,808	1,830	119,300	915
2014-07-08	1,873	1,886	1,859	1,867	68,700	933.50
2014-07-07	1,893	1,893	1,847	1,857	74,000	928.50
2014-07-04	1,897	1,929	1,882	1,891	67,100	945.50
2014-07-03	1,905	1,910	1,872	1,884	50,900	942
2014-07-02	1,915	1,925	1,893	1,902	102,100	951
2014-07-01	1,895	1,911	1,881	1,890	154,300	945
2014-06-30	1,860	1,884	1,846	1,878	139,900	939
2014-06-27	1,849	1,854	1,816	1,853	86,600	926.50
2014-06-26	1,849	1,873	1,848	1,855	72,100	927.50
2014-06-25	1,850	1,853	1,837	1,848	61,300	924
2014-06-24	1,850	1,860	1,837	1,850	82,300	925
2014-06-23	1,848	1,863	1,810	1,836	112,800	918
2014-06-20	1,860	1,868	1,841	1,858	49,400	929
2014-06-19	1,856	1,868	1,843	1,861	69,400	930.50
2014-06-18	1,865	1,870	1,845	1,857	82,400	928.50
2014-06-17	1,880	1,883	1,853	1,876	76,000	938
2014-06-16	1,895	1,895	1,867	1,874	75,300	937
2014-06-13	1,850	1,893	1,816	1,884	228,600	942
2014-06-12	1,863	1,903	1,780	1,831	402,800	915.50
2014-06-11	1,830	1,867	1,824	1,863	290,400	931.50
2014-06-10	1,821	1,841	1,815	1,835	140,700	917.50
2014-06-09	1,826	1,830	1,803	1,820	162,400	910
2014-06-06	1,788	1,819	1,778	1,811	287,000	905.50
2014-06-05	1,787	1,788	1,768	1,778	126,900	889
2014-06-04	1,780	1,785	1,758	1,767	124,200	883.50
2014-06-03	1,745	1,782	1,724	1,775	241,800	887.50
2014-06-02	1,730	1,732	1,713	1,730	102,000	865
2014-05-30	1,738	1,747	1,707	1,725	262,500	862.50
2014-05-29	1,766	1,769	1,708	1,733	141,500	866.50
2014-05-28	1,726	1,766	1,726	1,756	195,500	878
2014-05-27	1,680	1,724	1,680	1,719	138,100	859.50
2014-05-26	1,698	1,698	1,639	1,680	597,400	840
2014-05-23	1,720	1,720	1,679	1,683	116,600	841.50
2014-05-22	1,708	1,749	1,702	1,710	109,400	855
2014-05-21	1,690	1,719	1,681	1,707	113,600	853.50
2014-05-20	1,747	1,760	1,706	1,707	122,900	853.50
2014-05-19	1,746	1,757	1,728	1,735	96,800	867.50
2014-05-16	1,725	1,748	1,715	1,742	101,600	871
2014-05-15	1,715	1,754	1,715	1,753	118,400	876.50
2014-05-14	1,715	1,748	1,695	1,744	154,600	872
2014-05-13	1,681	1,732	1,681	1,715	229,700	857.50
2014-05-12	1,632	1,674	1,625	1,659	242,400	829.50
2014-05-09	1,576	1,613	1,561	1,592	103,200	796
2014-05-08	1,610	1,620	1,575	1,576	45,800	788
2014-05-07	1,597	1,629	1,568	1,613	81,100	806.50
2014-05-02	1,623	1,623	1,596	1,610	23,400	805
2014-05-01	1,611	1,626	1,589	1,625	73,800	812.50
2014-04-30	1,581	1,611	1,550	1,591	135,600	795.50
2014-04-28	1,594	1,594	1,535	1,546	177,500	773
2014-04-25	1,592	1,609	1,561	1,594	70,700	797
2014-04-24	1,606	1,606	1,550	1,572	65,500	786
2014-04-23	1,595	1,614	1,595	1,606	55,400	803
2014-04-22	1,587	1,607	1,580	1,588	62,800	794
2014-04-21	1,572	1,596	1,570	1,573	21,000	786.50
2014-04-18	1,591	1,592	1,566	1,581	28,000	790.50
2014-04-17	1,595	1,599	1,575	1,586	52,200	793
2014-04-16	1,570	1,599	1,550	1,589	51,300	794.50
2014-04-15	1,577	1,590	1,547	1,550	44,000	775
2014-04-14	1,581	1,597	1,566	1,577	25,900	788.50
2014-04-11	1,550	1,600	1,550	1,571	68,300	785.50
2014-04-10	1,621	1,621	1,555	1,564	108,800	782
2014-04-09	1,585	1,606	1,576	1,581	88,100	790.50
2014-04-08	1,640	1,640	1,605	1,610	65,100	805
2014-04-07	1,652	1,668	1,633	1,650	99,500	825
2014-04-04	1,638	1,674	1,638	1,658	176,400	829
2014-04-03	1,615	1,645	1,598	1,630	144,800	815
2014-04-02	1,604	1,648	1,577	1,601	145,400	800.50
2014-04-01	1,573	1,612	1,573	1,601	95,400	800.50
2014-03-31	1,610	1,616	1,576	1,592	120,200	796
2014-03-28	1,581	1,607	1,572	1,607	75,200	803.50
2014-03-27	1,534	1,596	1,520	1,593	99,300	796.50
2014-03-26	1,597	1,598	1,553	1,566	94,300	783
2014-03-25	1,577	1,606	1,562	1,563	106,700	781.50
2014-03-24	1,526	1,613	1,524	1,586	181,500	793
2014-03-20	1,470	1,521	1,453	1,518	107,900	759
2014-03-19	1,504	1,504	1,460	1,485	47,100	742.50
2014-03-18	1,512	1,530	1,483	1,503	54,000	751.50
2014-03-17	1,451	1,530	1,451	1,507	122,400	753.50
2014-03-14	1,440	1,469	1,420	1,444	145,900	722
2014-03-13	1,428	1,468	1,428	1,462	68,500	731
2014-03-12	1,440	1,449	1,434	1,437	45,100	718.50
2014-03-11	1,450	1,473	1,441	1,449	66,500	724.50
2014-03-10	1,455	1,484	1,434	1,443	55,300	721.50
2014-03-07	1,465	1,477	1,443	1,473	58,000	736.50
2014-03-06	1,470	1,470	1,421	1,449	57,000	724.50
2014-03-05	1,440	1,477	1,434	1,475	66,000	737.50
2014-03-04	1,419	1,433	1,398	1,431	57,300	715.50
2014-03-03	1,385	1,424	1,371	1,422	73,100	711
2014-02-28	1,385	1,398	1,370	1,392	75,200	696
2014-02-27	1,361	1,386	1,357	1,380	69,800	690
2014-02-26	1,367	1,374	1,357	1,359	66,200	679.50
2014-02-25	1,391	1,395	1,353	1,367	199,200	683.50
2014-02-24	1,382	1,404	1,368	1,380	84,000	690
2014-02-21	1,402	1,407	1,393	1,400	45,500	700
2014-02-20	1,409	1,409	1,371	1,400	80,400	700
2014-02-19	1,392	1,403	1,372	1,397	108,800	698.50
2014-02-18	1,415	1,421	1,381	1,412	44,200	706
2014-02-17	1,388	1,410	1,372	1,407	91,800	703.50
2014-02-14	1,429	1,440	1,390	1,402	91,300	701
2014-02-13	1,435	1,441	1,414	1,419	36,500	709.50
2014-02-12	1,447	1,466	1,431	1,433	62,400	716.50
2014-02-10	1,440	1,457	1,430	1,432	31,100	716
2014-02-07	1,431	1,437	1,416	1,426	25,400	713
2014-02-06	1,376	1,417	1,376	1,404	61,400	702
2014-02-05	1,410	1,414	1,375	1,390	86,600	695
2014-02-04	1,412	1,436	1,400	1,401	77,100	700.50
2014-02-03	1,508	1,508	1,454	1,455	41,100	727.50
2014-01-31	1,560	1,560	1,490	1,520	50,000	760
2014-01-30	1,571	1,571	1,532	1,545	42,700	772.50
2014-01-29	1,559	1,601	1,552	1,599	83,800	799.50
2014-01-28	1,522	1,559	1,522	1,538	47,300	769
2014-01-27	1,565	1,565	1,518	1,535	35,500	767.50
2014-01-24	1,578	1,583	1,543	1,568	51,800	784
2014-01-23	1,585	1,613	1,574	1,589	99,400	794.50
2014-01-22	1,548	1,597	1,548	1,593	21,600	796.50
2014-01-21	1,570	1,580	1,553	1,559	48,200	779.50
2014-01-20	1,560	1,596	1,556	1,572	58,200	786
2014-01-17	1,553	1,557	1,534	1,554	20,600	777
2014-01-16	1,546	1,565	1,537	1,542	26,100	771
2014-01-15	1,569	1,569	1,545	1,562	28,600	781
2014-01-14	1,545	1,565	1,528	1,556	72,800	778
2014-01-10	1,544	1,552	1,524	1,550	38,900	775
2014-01-09	1,550	1,550	1,531	1,539	18,700	769.50
2014-01-08	1,546	1,549	1,528	1,546	29,100	773
2014-01-07	1,555	1,566	1,525	1,528	37,500	764
2014-01-06	1,557	1,569	1,550	1,565	33,700	782.50

分割・併合履歴： [2015-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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