9025 鴻池運輸(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,047	1,047	1,021	1,022	132,400	1,022
2020-12-29	1,017	1,042	1,012	1,038	91,400	1,038
2020-12-28	1,034	1,036	1,004	1,010	63,300	1,010
2020-12-25	1,038	1,042	1,024	1,034	116,900	1,034
2020-12-24	989	999	985	988	33,700	988
2020-12-23	990	996	972	981	38,000	981
2020-12-22	1,003	1,006	981	985	61,100	985
2020-12-21	1,019	1,026	1,007	1,010	27,500	1,010
2020-12-18	1,017	1,023	1,012	1,019	55,300	1,019
2020-12-17	1,015	1,019	1,011	1,016	53,100	1,016
2020-12-16	1,020	1,026	1,006	1,006	59,300	1,006
2020-12-15	1,028	1,028	1,008	1,010	68,800	1,010
2020-12-14	1,030	1,056	1,028	1,033	45,200	1,033
2020-12-11	1,015	1,029	1,010	1,028	46,900	1,028
2020-12-10	1,045	1,053	1,015	1,015	64,800	1,015
2020-12-09	1,038	1,054	1,038	1,052	31,500	1,052
2020-12-08	1,046	1,049	1,031	1,040	32,800	1,040
2020-12-07	1,054	1,066	1,046	1,046	58,700	1,046
2020-12-04	1,037	1,054	1,036	1,046	37,000	1,046
2020-12-03	1,037	1,054	1,030	1,047	55,600	1,047
2020-12-02	1,035	1,041	1,016	1,033	110,600	1,033
2020-12-01	1,048	1,051	1,024	1,038	101,600	1,038
2020-11-30	1,077	1,077	1,033	1,037	142,300	1,037
2020-11-27	1,070	1,070	1,057	1,063	101,500	1,063
2020-11-26	1,076	1,079	1,061	1,064	52,200	1,064
2020-11-25	1,108	1,108	1,077	1,080	87,600	1,080
2020-11-24	1,083	1,105	1,078	1,090	56,800	1,090
2020-11-20	1,051	1,072	1,051	1,063	37,900	1,063
2020-11-19	1,082	1,090	1,054	1,061	64,700	1,061
2020-11-18	1,095	1,104	1,082	1,084	45,900	1,084
2020-11-17	1,097	1,108	1,080	1,090	63,000	1,090
2020-11-16	1,096	1,102	1,058	1,095	80,900	1,095
2020-11-13	1,167	1,167	1,085	1,091	96,000	1,091
2020-11-12	1,182	1,199	1,168	1,173	83,200	1,173
2020-11-11	1,190	1,195	1,143	1,161	89,400	1,161
2020-11-10	1,158	1,177	1,144	1,171	78,000	1,171
2020-11-09	1,140	1,140	1,117	1,129	55,600	1,129
2020-11-06	1,122	1,137	1,113	1,126	84,900	1,126
2020-11-05	1,129	1,145	1,115	1,117	126,900	1,117
2020-11-04	1,143	1,148	1,113	1,137	50,200	1,137
2020-11-02	1,100	1,134	1,100	1,123	66,100	1,123
2020-10-30	1,107	1,112	1,081	1,090	84,000	1,090
2020-10-29	1,083	1,105	1,073	1,105	46,200	1,105
2020-10-28	1,108	1,110	1,083	1,094	58,400	1,094
2020-10-27	1,120	1,127	1,103	1,118	26,300	1,118
2020-10-26	1,105	1,126	1,105	1,123	22,900	1,123
2020-10-23	1,114	1,129	1,101	1,117	29,200	1,117
2020-10-22	1,118	1,123	1,110	1,114	22,300	1,114
2020-10-21	1,114	1,133	1,114	1,122	28,800	1,122
2020-10-20	1,138	1,138	1,101	1,101	30,600	1,101
2020-10-19	1,119	1,152	1,119	1,145	26,100	1,145
2020-10-16	1,135	1,135	1,118	1,118	30,900	1,118
2020-10-15	1,163	1,163	1,115	1,123	49,700	1,123
2020-10-14	1,173	1,176	1,154	1,170	47,500	1,170
2020-10-13	1,182	1,185	1,163	1,182	36,500	1,182
2020-10-12	1,162	1,189	1,155	1,177	37,200	1,177
2020-10-09	1,190	1,198	1,152	1,168	99,900	1,168
2020-10-08	1,181	1,190	1,170	1,185	124,700	1,185
2020-10-07	1,190	1,197	1,165	1,188	131,100	1,188
2020-10-06	1,183	1,210	1,167	1,208	125,400	1,208
2020-10-05	1,155	1,202	1,142	1,192	87,200	1,192
2020-10-02	1,146	1,173	1,139	1,155	103,800	1,155
2020-09-30	1,193	1,193	1,151	1,156	131,600	1,156
2020-09-29	1,211	1,211	1,180	1,196	141,600	1,196
2020-09-28	1,199	1,226	1,180	1,220	142,000	1,220
2020-09-25	1,168	1,178	1,147	1,169	65,800	1,169
2020-09-24	1,162	1,168	1,133	1,138	61,300	1,138
2020-09-23	1,169	1,179	1,146	1,172	61,600	1,172
2020-09-18	1,185	1,213	1,182	1,196	82,900	1,196
2020-09-17	1,168	1,184	1,165	1,180	50,600	1,180
2020-09-16	1,155	1,186	1,151	1,170	57,000	1,170
2020-09-15	1,149	1,149	1,129	1,146	28,100	1,146
2020-09-14	1,132	1,151	1,112	1,149	60,800	1,149
2020-09-11	1,100	1,125	1,091	1,122	63,400	1,122
2020-09-10	1,090	1,104	1,082	1,098	35,100	1,098
2020-09-09	1,096	1,102	1,083	1,089	56,000	1,089
2020-09-08	1,113	1,123	1,098	1,116	39,500	1,116
2020-09-07	1,090	1,105	1,086	1,099	23,400	1,099
2020-09-04	1,093	1,100	1,080	1,090	31,600	1,090
2020-09-03	1,144	1,150	1,100	1,103	49,500	1,103
2020-09-02	1,113	1,134	1,102	1,132	38,200	1,132
2020-09-01	1,122	1,122	1,098	1,100	42,800	1,100
2020-08-31	1,140	1,140	1,118	1,129	87,600	1,129
2020-08-28	1,097	1,121	1,076	1,092	56,700	1,092
2020-08-27	1,107	1,107	1,081	1,096	26,600	1,096
2020-08-26	1,104	1,113	1,084	1,111	40,400	1,111
2020-08-25	1,098	1,125	1,082	1,120	72,200	1,120
2020-08-24	1,107	1,114	1,081	1,088	43,400	1,088
2020-08-21	1,079	1,113	1,079	1,104	49,000	1,104
2020-08-20	1,059	1,094	1,059	1,080	51,000	1,080
2020-08-19	1,074	1,080	1,067	1,067	30,200	1,067
2020-08-18	1,073	1,091	1,060	1,078	44,300	1,078
2020-08-17	1,073	1,089	1,063	1,085	27,900	1,085
2020-08-14	1,126	1,126	1,073	1,076	64,100	1,076
2020-08-13	1,137	1,149	1,103	1,130	39,500	1,130
2020-08-12	1,111	1,139	1,103	1,128	35,200	1,128
2020-08-11	1,064	1,091	1,058	1,090	49,200	1,090
2020-08-07	1,036	1,050	1,028	1,036	42,800	1,036
2020-08-06	1,060	1,063	1,032	1,040	27,700	1,040
2020-08-05	1,082	1,082	1,058	1,067	30,700	1,067
2020-08-04	1,037	1,091	1,037	1,091	32,600	1,091
2020-08-03	1,025	1,046	1,025	1,037	23,400	1,037
2020-07-31	1,064	1,064	1,008	1,014	76,300	1,014
2020-07-30	1,065	1,085	1,051	1,057	56,800	1,057
2020-07-29	1,090	1,090	1,059	1,060	63,900	1,060
2020-07-28	1,125	1,125	1,094	1,095	35,900	1,095
2020-07-27	1,136	1,140	1,088	1,125	102,500	1,125
2020-07-22	1,089	1,089	1,053	1,053	37,300	1,053
2020-07-21	1,073	1,089	1,066	1,089	41,700	1,089
2020-07-20	1,066	1,086	1,056	1,073	47,500	1,073
2020-07-17	1,075	1,098	1,071	1,074	46,000	1,074
2020-07-16	1,086	1,105	1,080	1,080	83,600	1,080
2020-07-15	1,099	1,141	1,099	1,115	77,000	1,115
2020-07-14	1,086	1,088	1,074	1,076	66,200	1,076
2020-07-13	1,070	1,092	1,064	1,086	64,400	1,086
2020-07-10	1,084	1,084	1,042	1,043	62,200	1,043
2020-07-09	1,115	1,122	1,092	1,092	65,800	1,092
2020-07-08	1,120	1,146	1,114	1,114	28,500	1,114
2020-07-07	1,135	1,135	1,110	1,133	35,400	1,133
2020-07-06	1,127	1,194	1,114	1,138	33,400	1,138
2020-07-03	1,141	1,141	1,106	1,121	24,500	1,121
2020-07-02	1,137	1,158	1,132	1,137	40,900	1,137
2020-07-01	1,179	1,179	1,134	1,135	39,000	1,135
2020-06-30	1,218	1,220	1,163	1,163	132,500	1,163
2020-06-29	1,158	1,184	1,146	1,179	95,600	1,179
2020-06-26	1,121	1,153	1,121	1,150	49,900	1,150
2020-06-25	1,113	1,127	1,105	1,115	65,500	1,115
2020-06-24	1,163	1,163	1,126	1,127	52,200	1,127
2020-06-23	1,179	1,185	1,157	1,162	60,700	1,162
2020-06-22	1,154	1,191	1,146	1,180	99,700	1,180
2020-06-19	1,182	1,196	1,176	1,179	80,600	1,179
2020-06-18	1,180	1,184	1,167	1,182	33,200	1,182
2020-06-17	1,186	1,190	1,175	1,180	39,500	1,180
2020-06-16	1,161	1,199	1,161	1,190	79,800	1,190
2020-06-15	1,174	1,181	1,151	1,151	64,600	1,151
2020-06-12	1,177	1,183	1,158	1,174	56,000	1,174
2020-06-11	1,227	1,240	1,201	1,201	120,400	1,201
2020-06-10	1,232	1,237	1,217	1,234	57,400	1,234
2020-06-09	1,273	1,273	1,234	1,234	66,200	1,234
2020-06-08	1,258	1,269	1,248	1,267	51,400	1,267
2020-06-05	1,215	1,252	1,213	1,250	49,900	1,250
2020-06-04	1,249	1,253	1,209	1,221	79,900	1,221
2020-06-03	1,247	1,252	1,236	1,241	70,300	1,241
2020-06-02	1,211	1,233	1,211	1,222	60,100	1,222
2020-06-01	1,238	1,238	1,203	1,207	50,900	1,207
2020-05-29	1,238	1,260	1,237	1,240	98,100	1,240
2020-05-28	1,220	1,239	1,209	1,239	117,800	1,239
2020-05-27	1,203	1,211	1,197	1,208	80,200	1,208
2020-05-26	1,190	1,204	1,188	1,203	72,000	1,203
2020-05-25	1,178	1,190	1,165	1,187	62,800	1,187
2020-05-22	1,168	1,168	1,151	1,162	52,600	1,162
2020-05-21	1,176	1,185	1,167	1,172	58,900	1,172
2020-05-20	1,167	1,173	1,159	1,173	60,500	1,173
2020-05-19	1,164	1,167	1,147	1,162	61,100	1,162
2020-05-18	1,148	1,149	1,129	1,140	36,000	1,140
2020-05-15	1,134	1,142	1,119	1,142	48,500	1,142
2020-05-14	1,144	1,144	1,125	1,125	40,700	1,125
2020-05-13	1,132	1,153	1,126	1,153	46,000	1,153
2020-05-12	1,177	1,177	1,146	1,148	48,900	1,148
2020-05-11	1,145	1,177	1,145	1,177	84,700	1,177
2020-05-08	1,133	1,147	1,126	1,146	57,800	1,146
2020-05-07	1,125	1,125	1,107	1,115	62,100	1,115
2020-05-01	1,151	1,155	1,134	1,134	58,000	1,134
2020-04-30	1,170	1,172	1,143	1,168	147,800	1,168
2020-04-28	1,159	1,159	1,136	1,145	90,100	1,145
2020-04-27	1,155	1,162	1,142	1,155	64,200	1,155
2020-04-24	1,156	1,157	1,127	1,154	71,100	1,154
2020-04-23	1,149	1,155	1,131	1,151	80,700	1,151
2020-04-22	1,142	1,167	1,124	1,148	61,700	1,148
2020-04-21	1,126	1,157	1,121	1,155	56,300	1,155
2020-04-20	1,143	1,153	1,129	1,144	34,600	1,144
2020-04-17	1,166	1,170	1,139	1,157	53,100	1,157
2020-04-16	1,119	1,144	1,119	1,141	93,900	1,141
2020-04-15	1,180	1,180	1,129	1,140	92,000	1,140
2020-04-14	1,171	1,183	1,147	1,180	56,800	1,180
2020-04-13	1,178	1,185	1,162	1,171	36,600	1,171
2020-04-10	1,194	1,201	1,147	1,195	45,500	1,195
2020-04-09	1,217	1,218	1,169	1,187	66,200	1,187
2020-04-08	1,129	1,230	1,129	1,218	172,900	1,218
2020-04-07	1,105	1,146	1,095	1,139	80,700	1,139
2020-04-06	1,069	1,091	1,047	1,084	79,700	1,084
2020-04-03	1,067	1,106	1,051	1,061	58,300	1,061
2020-04-02	1,084	1,110	1,063	1,071	97,800	1,071
2020-04-01	1,128	1,152	1,096	1,102	93,000	1,102
2020-03-31	1,245	1,245	1,142	1,158	105,900	1,158
2020-03-30	1,183	1,199	1,130	1,190	89,600	1,190
2020-03-27	1,180	1,212	1,169	1,212	136,800	1,212
2020-03-26	1,150	1,150	1,094	1,142	119,800	1,142
2020-03-25	1,144	1,151	1,071	1,150	104,600	1,150
2020-03-24	1,109	1,109	1,070	1,107	87,400	1,107
2020-03-23	1,083	1,095	1,037	1,076	117,700	1,076
2020-03-19	1,038	1,089	1,003	1,086	159,400	1,086
2020-03-18	1,027	1,079	1,013	1,021	201,000	1,021
2020-03-17	963	1,036	943	1,027	213,600	1,027
2020-03-16	1,013	1,039	989	992	210,100	992
2020-03-13	1,042	1,052	991	1,018	194,400	1,018
2020-03-12	1,130	1,133	1,087	1,098	143,700	1,098
2020-03-11	1,159	1,200	1,158	1,158	101,400	1,158
2020-03-10	1,154	1,174	1,114	1,165	157,100	1,165
2020-03-09	1,241	1,241	1,179	1,184	182,300	1,184
2020-03-06	1,279	1,288	1,265	1,271	108,700	1,271
2020-03-05	1,317	1,321	1,304	1,313	134,300	1,313
2020-03-04	1,285	1,310	1,278	1,299	95,500	1,299
2020-03-03	1,333	1,347	1,304	1,304	93,400	1,304
2020-03-02	1,325	1,349	1,305	1,330	142,900	1,330
2020-02-28	1,334	1,359	1,321	1,335	169,100	1,335
2020-02-27	1,367	1,367	1,338	1,341	106,900	1,341
2020-02-26	1,365	1,374	1,354	1,372	73,200	1,372
2020-02-25	1,404	1,419	1,365	1,392	128,100	1,392
2020-02-21	1,469	1,482	1,458	1,464	65,200	1,464
2020-02-20	1,461	1,478	1,461	1,471	74,600	1,471
2020-02-19	1,467	1,478	1,458	1,458	72,200	1,458
2020-02-18	1,487	1,490	1,455	1,455	83,200	1,455
2020-02-17	1,498	1,499	1,464	1,480	104,800	1,480
2020-02-14	1,527	1,528	1,508	1,515	77,000	1,515
2020-02-13	1,551	1,551	1,531	1,533	66,500	1,533
2020-02-12	1,572	1,572	1,547	1,557	88,500	1,557
2020-02-10	1,574	1,581	1,557	1,580	47,500	1,580
2020-02-07	1,598	1,599	1,579	1,580	51,500	1,580
2020-02-06	1,580	1,613	1,580	1,598	76,400	1,598
2020-02-05	1,560	1,575	1,557	1,571	75,300	1,571
2020-02-04	1,528	1,552	1,527	1,550	87,600	1,550
2020-02-03	1,520	1,548	1,516	1,539	102,800	1,539
2020-01-31	1,576	1,582	1,556	1,558	97,500	1,558
2020-01-30	1,574	1,577	1,549	1,557	79,900	1,557
2020-01-29	1,562	1,574	1,562	1,572	60,300	1,572
2020-01-28	1,550	1,572	1,543	1,564	72,500	1,564
2020-01-27	1,572	1,578	1,562	1,570	72,000	1,570
2020-01-24	1,607	1,608	1,596	1,597	51,800	1,597
2020-01-23	1,619	1,619	1,599	1,599	81,500	1,599
2020-01-22	1,619	1,634	1,616	1,624	70,800	1,624
2020-01-21	1,634	1,635	1,624	1,627	62,900	1,627
2020-01-20	1,630	1,643	1,630	1,634	40,400	1,634
2020-01-17	1,626	1,641	1,624	1,630	62,500	1,630
2020-01-16	1,613	1,623	1,605	1,623	55,700	1,623
2020-01-15	1,600	1,618	1,594	1,613	94,000	1,613
2020-01-14	1,630	1,630	1,605	1,606	80,500	1,606
2020-01-10	1,628	1,646	1,628	1,631	39,100	1,631
2020-01-09	1,623	1,638	1,623	1,632	73,600	1,632
2020-01-08	1,614	1,632	1,595	1,607	95,600	1,607
2020-01-07	1,619	1,650	1,619	1,643	80,600	1,643
2020-01-06	1,622	1,631	1,613	1,619	88,700	1,619

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