1. HOME >
  2. 株価時系列 >
  3. 9025 >
  4. 2021年

9025 鴻池運輸(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2601,2601,2321,232104,9001,232
2021-12-291,2281,2691,2281,266112,3001,266
2021-12-281,2101,2241,2011,22462,3001,224
2021-12-271,2031,2061,1861,20041,1001,200
2021-12-241,2181,2201,1971,19992,3001,199
2021-12-231,1831,1981,1781,19458,6001,194
2021-12-221,1831,1831,1611,17036,1001,170
2021-12-211,1781,1831,1681,18239,6001,182
2021-12-201,2031,2031,1521,15966,3001,159
2021-12-171,1841,2281,1841,220392,3001,220
2021-12-161,1841,1931,1691,18450,6001,184
2021-12-151,1631,1831,1591,17855,0001,178
2021-12-141,1581,1661,1531,16472,2001,164
2021-12-131,1801,1831,1611,16395,0001,163
2021-12-101,1611,1611,1501,15944,4001,159
2021-12-091,1521,1651,1511,16158,7001,161
2021-12-081,1561,1591,1421,15670,1001,156
2021-12-071,1361,1711,1321,16766,0001,167
2021-12-061,1311,1401,1201,12640,2001,126
2021-12-031,1201,1311,1161,13136,1001,131
2021-12-021,0781,1191,0771,11080,6001,110
2021-12-011,0841,1081,0841,10856,8001,108
2021-11-301,1141,1361,0831,089157,0001,089
2021-11-291,1151,1191,0901,09996,5001,099
2021-11-261,1521,1521,1231,12941,3001,129
2021-11-251,1491,1601,1371,15658,7001,156
2021-11-241,1571,1621,1351,14144,1001,141
2021-11-221,1491,1561,1391,15648,6001,156
2021-11-191,1441,1481,1351,148130,6001,148
2021-11-181,1401,1481,1321,147144,3001,147
2021-11-171,1511,1541,1351,135111,8001,135
2021-11-161,1871,1871,1581,160130,8001,160
2021-11-151,2321,2321,1711,171157,5001,171
2021-11-121,2201,2511,2181,251101,7001,251
2021-11-111,2131,2221,2021,22070,2001,220
2021-11-101,2081,2181,1961,21179,1001,211
2021-11-091,2231,2231,2041,21042,5001,210
2021-11-081,2441,2441,2211,22134,5001,221
2021-11-051,2501,2501,2321,24054,2001,240
2021-11-041,2511,2741,2481,260101,0001,260
2021-11-021,2651,2661,2351,23845,3001,238
2021-11-011,2521,2751,2521,27549,6001,275
2021-10-291,2471,2471,2231,24177,3001,241
2021-10-281,2231,2501,2201,24355,7001,243
2021-10-271,2461,2461,2281,22919,3001,229
2021-10-261,2401,2471,2321,24637,1001,246
2021-10-251,2281,2481,2271,22733,8001,227
2021-10-221,2291,2371,2221,22830,4001,228
2021-10-211,2621,2621,2351,23531,3001,235
2021-10-201,2541,2611,2421,25756,2001,257
2021-10-191,2351,2551,2351,24345,9001,243
2021-10-181,2371,2471,2301,23560,0001,235
2021-10-151,2121,2341,2101,23238,1001,232
2021-10-141,2121,2191,2041,21536,0001,215
2021-10-131,2201,2281,2101,21138,7001,211
2021-10-121,2361,2391,2191,22558,3001,225
2021-10-111,2191,2461,2191,24639,7001,246
2021-10-081,2181,2331,2161,21774,6001,217
2021-10-071,2081,2201,1961,20062,2001,200
2021-10-061,2121,2271,2041,20483,9001,204
2021-10-051,2261,2261,1961,198112,4001,198
2021-10-041,2541,2551,2381,24158,8001,241
2021-10-011,2701,2781,2391,24184,7001,241
2021-09-301,2961,2961,2731,282132,9001,282
2021-09-291,2751,2941,2591,292174,1001,292
2021-09-281,3281,3301,2951,298121,2001,298
2021-09-271,3461,3511,3301,333107,9001,333
2021-09-241,3661,3701,3441,34776,4001,347
2021-09-221,3661,3721,3401,34059,1001,340
2021-09-211,3641,3731,3451,368168,5001,368
2021-09-171,4111,4171,3881,403172,5001,403
2021-09-161,4341,4381,4101,418126,9001,418
2021-09-151,4541,4541,4131,432113,1001,432
2021-09-141,4561,4601,4271,454113,9001,454
2021-09-131,4811,4961,4401,456245,8001,456
2021-09-101,3551,3731,3551,373106,5001,373
2021-09-091,3761,3761,3501,370107,2001,370
2021-09-081,3741,3821,3681,38263,1001,382
2021-09-071,3801,3851,3581,37162,1001,371
2021-09-061,3411,3801,3251,38083,9001,380
2021-09-031,3311,3501,3241,332112,2001,332
2021-09-021,3261,3271,2991,31641,3001,316
2021-09-011,3691,3691,3261,33077,5001,330
2021-08-311,3421,3761,3161,369142,5001,369
2021-08-301,3151,3401,3111,340113,7001,340
2021-08-271,2931,3041,2931,30351,7001,303
2021-08-261,3041,3081,2961,30339,7001,303
2021-08-251,2991,3091,2981,30556,8001,305
2021-08-241,3041,3051,2891,29466,3001,294
2021-08-231,3141,3141,2861,30249,9001,302
2021-08-201,2991,3141,2901,30077,1001,300
2021-08-191,3121,3181,2951,29851,4001,298
2021-08-181,2931,3221,2931,31539,0001,315
2021-08-171,3191,3291,2921,30047,1001,300
2021-08-161,3031,3111,2801,31089,6001,310
2021-08-131,3331,3361,3151,32573,7001,325
2021-08-121,3001,3851,3001,343176,7001,343
2021-08-111,2881,2951,2721,29566,1001,295
2021-08-101,2701,2911,2671,27651,0001,276
2021-08-061,2851,2861,2671,27353,8001,273
2021-08-051,2731,2951,2731,28923,9001,289
2021-08-041,2801,2921,2741,27837,1001,278
2021-08-031,2741,2801,2671,27923,5001,279
2021-08-021,2701,2891,2671,274102,5001,274
2021-07-301,2601,2661,2451,26195,7001,261
2021-07-291,2871,2941,2591,27055,5001,270
2021-07-281,2671,2811,2531,27767,2001,277
2021-07-271,2811,2891,2711,28392,8001,283
2021-07-261,2671,2981,2551,263170,2001,263
2021-07-211,2251,2361,2151,21557,7001,215
2021-07-201,2001,2201,1941,21593,1001,215
2021-07-191,2161,2381,2121,21638,9001,216
2021-07-161,2301,2581,2201,23853,3001,238
2021-07-151,2611,2611,2291,23667,2001,236
2021-07-141,2491,2681,2461,25143,7001,251
2021-07-131,2461,2651,2371,24989,1001,249
2021-07-121,2291,2421,2221,22252,2001,222
2021-07-091,1911,2051,1761,20174,9001,201
2021-07-081,2231,2391,2111,21181,7001,211
2021-07-071,2231,2291,2121,22558,6001,225
2021-07-061,2341,2451,2211,22924,3001,229
2021-07-051,2441,2441,2231,22362,4001,223
2021-07-021,2511,2641,2361,247135,4001,247
2021-07-011,2121,2161,1891,20283,0001,202
2021-06-301,2381,2451,2041,212171,1001,212
2021-06-291,2191,2431,2101,240112,9001,240
2021-06-281,2151,2251,2111,21859,7001,218
2021-06-251,2181,2191,1811,20745,0001,207
2021-06-241,1901,2161,1841,21565,9001,215
2021-06-231,1971,2101,1911,20081,0001,200
2021-06-221,1981,2011,1841,191109,5001,191
2021-06-211,1701,1811,1611,17099,6001,170
2021-06-181,1801,1871,1701,17275,8001,172
2021-06-171,1781,1831,1731,17443,9001,174
2021-06-161,1651,1921,1651,17698,5001,176
2021-06-151,1751,1861,1571,17585,2001,175
2021-06-141,1611,1821,1611,168103,3001,168
2021-06-111,1401,1651,1391,161122,5001,161
2021-06-101,1371,1461,1291,13051,2001,130
2021-06-091,1471,1491,1391,13924,9001,139
2021-06-081,1361,1511,1261,14359,2001,143
2021-06-071,1451,1461,1191,12549,1001,125
2021-06-041,1391,1401,1271,13324,1001,133
2021-06-031,1391,1491,1331,13933,0001,139
2021-06-021,1241,1351,1101,13265,3001,132
2021-06-011,1271,1391,1101,12440,4001,124
2021-05-311,1471,1561,1201,12784,6001,127
2021-05-281,1281,1401,1211,13755,4001,137
2021-05-271,1141,1401,1041,104111,8001,104
2021-05-261,1081,1361,1041,12648,4001,126
2021-05-251,1491,1491,1051,10834,1001,108
2021-05-241,1301,1571,1291,14357,6001,143
2021-05-211,1321,1341,1081,11964,4001,119
2021-05-201,1321,1501,1271,14151,5001,141
2021-05-191,1321,1391,1131,13355,6001,133
2021-05-181,1361,1551,1321,15450,6001,154
2021-05-171,1401,1611,1331,13936,1001,139
2021-05-141,1651,1751,1531,15348,8001,153
2021-05-131,1631,1711,1471,14852,8001,148
2021-05-121,1631,1651,1491,14956,4001,149
2021-05-111,1671,1861,1581,16346,0001,163
2021-05-101,1681,1901,1671,17746,8001,177
2021-05-071,1651,1791,1601,17042,5001,170
2021-05-061,1401,1821,1401,16376,4001,163
2021-04-301,1651,1691,1431,14591,7001,145
2021-04-281,1401,1461,1271,13576,9001,135
2021-04-271,1241,1361,1141,13048,6001,130
2021-04-261,1371,1401,1191,12529,2001,125
2021-04-231,1301,1461,1251,14040,9001,140
2021-04-221,1351,1421,1211,13021,8001,130
2021-04-211,1241,1381,1171,12229,2001,122
2021-04-201,1501,1501,1311,14160,6001,141
2021-04-191,1681,1811,1521,15426,6001,154
2021-04-161,1881,1961,1611,17229,6001,172
2021-04-151,1741,2051,1741,18283,9001,182
2021-04-141,1761,1841,1631,17832,9001,178
2021-04-131,1941,2081,1821,18230,3001,182
2021-04-121,2031,2141,1731,20061,5001,200
2021-04-091,1611,1871,1571,17977,2001,179
2021-04-081,1811,1831,1531,16091,0001,160
2021-04-071,1841,1981,1811,19444,3001,194
2021-04-061,2031,2031,1731,18480,0001,184
2021-04-051,1871,2041,1851,20240,7001,202
2021-04-021,1971,2051,1841,19353,0001,193
2021-04-011,2031,2051,1781,184100,5001,184
2021-03-311,2231,2331,2051,209150,4001,209
2021-03-301,2621,2701,2161,242105,6001,242
2021-03-291,2811,2831,2511,270118,7001,270
2021-03-261,2581,2701,2341,26997,9001,269
2021-03-251,2191,2421,2101,23689,8001,236
2021-03-241,1851,2031,1701,192161,8001,192
2021-03-231,1981,2101,1781,184148,3001,184
2021-03-221,1701,1891,1551,179116,8001,179
2021-03-191,1891,1891,1631,179282,3001,179
2021-03-181,1811,1901,1711,188132,0001,188
2021-03-171,1711,1861,1621,183117,9001,183
2021-03-161,1501,1711,1381,17182,4001,171
2021-03-151,1001,1521,0991,150144,1001,150
2021-03-121,0701,0821,0601,08297,2001,082
2021-03-111,0771,0871,0651,08674,6001,086
2021-03-101,0851,0871,0661,07255,5001,072
2021-03-091,0791,0901,0751,08583,4001,085
2021-03-081,0671,0781,0511,07180,8001,071
2021-03-051,0541,0671,0351,06495,1001,064
2021-03-041,0451,0611,0391,05546,6001,055
2021-03-031,0401,0591,0371,05495,5001,054
2021-03-021,0581,0581,0251,03991,7001,039
2021-03-011,0451,0651,0401,06456,8001,064
2021-02-261,0721,0721,0331,033121,4001,033
2021-02-251,0811,0811,0631,07586,7001,075
2021-02-241,0821,0921,0651,06850,7001,068
2021-02-221,0751,1021,0751,09047,7001,090
2021-02-191,0891,0931,0631,06542,6001,065
2021-02-181,1331,1351,0911,09655,7001,096
2021-02-171,0921,1251,0891,12355,8001,123
2021-02-161,0891,1021,0771,09178,2001,091
2021-02-151,0981,0981,0751,08181,4001,081
2021-02-121,0701,0881,0651,07661,8001,076
2021-02-101,0661,0801,0601,06659,3001,066
2021-02-091,0971,0971,0571,06570,2001,065
2021-02-081,0741,0981,0731,095110,6001,095
2021-02-051,0481,0641,0431,06351,3001,063
2021-02-041,0261,0451,0251,04157,0001,041
2021-02-031,0321,0371,0231,03258,7001,032
2021-02-021,0211,0321,0201,02379,0001,023
2021-02-011,0261,0351,0161,01857,9001,018
2021-01-291,0371,0471,0261,02874,6001,028
2021-01-281,0201,0371,0171,03094,8001,030
2021-01-271,0241,0281,0161,02041,1001,020
2021-01-261,0131,0181,0101,01768,6001,017
2021-01-251,0111,0131,0021,01356,7001,013
2021-01-229961,0119961,00151,6001,001
2021-01-211,0131,0281,0071,01152,6001,011
2021-01-201,0161,0191,0051,01451,7001,014
2021-01-191,0191,0211,0101,01558,6001,015
2021-01-181,0201,0231,0131,01941,1001,019
2021-01-151,0391,0401,0201,02056,1001,020
2021-01-141,0071,0371,0061,032115,8001,032
2021-01-131,0071,0161,0011,01351,0001,013
2021-01-121,0061,0199981,01541,6001,015
2021-01-081,0001,0139971,00687,7001,006
2021-01-071,0041,0151,0001,01197,2001,011
2021-01-0698799198198945,600989
2021-01-059981,00798598675,200986
2021-01-041,0221,0229931,00453,0001,004

分割・併合履歴 ： [2015-03-27]1株→2株