9025 鴻池運輸(株) の時系列データ [2019年度]

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

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