9025 鴻池運輸(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,946	1,953	1,932	1,950	137,900	1,950
2023-12-28	1,910	1,948	1,908	1,945	86,900	1,945
2023-12-27	1,898	1,925	1,898	1,914	57,200	1,914
2023-12-26	1,886	1,890	1,870	1,883	34,500	1,883
2023-12-25	1,898	1,898	1,869	1,879	40,000	1,879
2023-12-22	1,851	1,879	1,850	1,879	38,300	1,879
2023-12-21	1,881	1,881	1,839	1,841	35,500	1,841
2023-12-20	1,875	1,900	1,875	1,884	75,100	1,884
2023-12-19	1,905	1,905	1,835	1,871	99,700	1,871
2023-12-18	1,834	1,846	1,799	1,825	90,600	1,825
2023-12-15	1,840	1,846	1,825	1,839	124,200	1,839
2023-12-14	1,868	1,879	1,838	1,845	78,900	1,845
2023-12-13	1,885	1,908	1,858	1,868	44,400	1,868
2023-12-12	1,906	1,916	1,875	1,883	46,800	1,883
2023-12-11	1,898	1,904	1,871	1,892	76,600	1,892
2023-12-08	1,885	1,903	1,869	1,881	79,300	1,881
2023-12-07	1,916	1,923	1,887	1,902	55,700	1,902
2023-12-06	1,915	1,947	1,915	1,938	83,100	1,938
2023-12-05	1,932	1,949	1,932	1,940	61,100	1,940
2023-12-04	1,932	1,963	1,916	1,940	71,200	1,940
2023-12-01	1,977	1,989	1,967	1,972	49,400	1,972
2023-11-30	1,952	1,980	1,941	1,969	128,900	1,969
2023-11-29	2,015	2,028	1,985	1,991	53,200	1,991
2023-11-28	1,990	1,992	1,962	1,991	69,600	1,991
2023-11-27	1,973	1,990	1,952	1,990	70,500	1,990
2023-11-24	1,991	1,997	1,965	1,985	73,300	1,985
2023-11-22	1,954	1,977	1,938	1,968	69,800	1,968
2023-11-21	1,977	1,993	1,949	1,954	106,900	1,954
2023-11-20	1,979	2,012	1,963	1,977	129,200	1,977
2023-11-17	1,980	2,001	1,968	1,972	183,500	1,972
2023-11-16	1,919	1,978	1,911	1,957	122,300	1,957
2023-11-15	1,945	1,945	1,888	1,914	115,700	1,914
2023-11-14	1,897	1,920	1,868	1,909	148,500	1,909
2023-11-13	1,903	1,924	1,812	1,868	208,100	1,868
2023-11-10	1,893	1,910	1,862	1,903	110,800	1,903
2023-11-09	1,904	1,924	1,874	1,895	109,100	1,895
2023-11-08	1,948	1,962	1,911	1,928	88,900	1,928
2023-11-07	2,000	2,005	1,940	1,943	53,000	1,943
2023-11-06	2,020	2,020	1,990	1,993	85,800	1,993
2023-11-02	2,022	2,031	1,989	1,999	61,000	1,999
2023-11-01	1,992	2,028	1,992	2,019	102,100	2,019
2023-10-31	1,953	1,985	1,948	1,984	113,800	1,984
2023-10-30	1,945	1,963	1,920	1,938	100,300	1,938
2023-10-27	1,904	1,952	1,822	1,951	69,300	1,951
2023-10-26	1,887	1,908	1,883	1,899	60,600	1,899
2023-10-25	1,897	1,909	1,876	1,882	39,400	1,882
2023-10-24	1,896	1,905	1,849	1,892	50,800	1,892
2023-10-23	1,894	1,908	1,881	1,888	38,300	1,888
2023-10-20	1,888	1,910	1,880	1,904	28,800	1,904
2023-10-19	1,855	1,899	1,855	1,891	29,900	1,891
2023-10-18	1,892	1,906	1,866	1,895	38,200	1,895
2023-10-17	1,893	1,912	1,885	1,891	38,600	1,891
2023-10-16	1,901	1,914	1,874	1,881	65,000	1,881
2023-10-13	1,928	1,940	1,895	1,901	79,800	1,901
2023-10-12	1,939	1,955	1,924	1,947	116,000	1,947
2023-10-11	1,951	1,951	1,924	1,935	99,800	1,935
2023-10-10	1,920	1,955	1,920	1,951	73,600	1,951
2023-10-06	1,899	1,926	1,893	1,907	68,100	1,907
2023-10-05	1,854	1,889	1,845	1,885	95,200	1,885
2023-10-04	1,871	1,892	1,853	1,870	111,500	1,870
2023-10-03	1,937	1,937	1,885	1,890	89,300	1,890
2023-10-02	1,955	1,977	1,942	1,948	72,300	1,948
2023-09-29	1,966	1,969	1,921	1,934	108,800	1,934
2023-09-28	1,983	1,987	1,965	1,979	68,900	1,979
2023-09-27	1,985	2,011	1,960	2,007	91,000	2,007
2023-09-26	2,000	2,000	1,975	1,985	39,600	1,985
2023-09-25	1,995	2,000	1,964	1,996	56,900	1,996
2023-09-22	1,965	1,980	1,954	1,975	89,100	1,975
2023-09-21	2,013	2,047	1,994	1,996	62,800	1,996
2023-09-20	2,063	2,069	2,021	2,037	178,700	2,037
2023-09-19	2,021	2,029	1,998	2,013	64,300	2,013
2023-09-15	2,009	2,028	2,001	2,021	112,200	2,021
2023-09-14	2,030	2,030	2,003	2,004	55,300	2,004
2023-09-13	2,030	2,041	2,013	2,020	41,400	2,020
2023-09-12	2,055	2,060	2,022	2,032	39,600	2,032
2023-09-11	2,058	2,075	2,028	2,042	68,600	2,042
2023-09-08	2,063	2,086	2,041	2,041	109,500	2,041
2023-09-07	2,053	2,084	2,041	2,063	85,500	2,063
2023-09-06	2,101	2,119	2,062	2,071	83,900	2,071
2023-09-05	2,107	2,119	2,078	2,097	106,100	2,097
2023-09-04	2,052	2,099	2,052	2,096	139,300	2,096
2023-09-01	2,051	2,060	2,040	2,060	88,600	2,060
2023-08-31	2,042	2,064	2,040	2,043	76,700	2,043
2023-08-30	2,032	2,047	2,012	2,037	80,000	2,037
2023-08-29	1,990	2,024	1,978	2,023	138,000	2,023
2023-08-28	2,014	2,058	2,014	2,032	128,300	2,032
2023-08-25	2,030	2,069	2,020	2,039	87,100	2,039
2023-08-24	2,050	2,058	2,024	2,024	105,300	2,024
2023-08-23	1,972	2,028	1,970	2,028	114,000	2,028
2023-08-22	1,966	1,979	1,951	1,977	60,300	1,977
2023-08-21	1,933	1,975	1,918	1,943	133,100	1,943
2023-08-18	1,932	1,932	1,913	1,930	17,300	1,930
2023-08-17	1,960	1,968	1,919	1,944	115,500	1,944
2023-08-16	1,984	1,992	1,960	1,967	67,500	1,967
2023-08-15	1,985	1,999	1,962	1,970	167,900	1,970
2023-08-14	1,850	1,992	1,849	1,991	431,200	1,991
2023-08-10	1,750	1,760	1,732	1,760	88,600	1,760
2023-08-09	1,742	1,749	1,711	1,745	80,500	1,745
2023-08-08	1,740	1,758	1,739	1,745	66,900	1,745
2023-08-07	1,727	1,739	1,704	1,739	80,700	1,739
2023-08-04	1,721	1,745	1,721	1,732	51,800	1,732
2023-08-03	1,748	1,753	1,719	1,723	79,100	1,723
2023-08-02	1,770	1,778	1,750	1,756	55,400	1,756
2023-08-01	1,786	1,795	1,778	1,791	47,400	1,791
2023-07-31	1,805	1,807	1,771	1,781	106,800	1,781
2023-07-28	1,768	1,788	1,759	1,787	70,900	1,787
2023-07-27	1,782	1,792	1,773	1,788	28,000	1,788
2023-07-26	1,787	1,795	1,779	1,782	38,400	1,782
2023-07-25	1,769	1,796	1,766	1,793	68,000	1,793
2023-07-24	1,770	1,776	1,762	1,773	44,200	1,773
2023-07-21	1,765	1,767	1,748	1,761	67,800	1,761
2023-07-20	1,765	1,786	1,752	1,771	84,500	1,771
2023-07-19	1,765	1,765	1,740	1,756	75,500	1,756
2023-07-18	1,747	1,758	1,725	1,747	131,500	1,747
2023-07-14	1,723	1,726	1,699	1,715	60,300	1,715
2023-07-13	1,723	1,724	1,697	1,714	50,000	1,714
2023-07-12	1,731	1,739	1,722	1,726	41,600	1,726
2023-07-11	1,734	1,741	1,726	1,731	46,300	1,731
2023-07-10	1,739	1,755	1,730	1,742	82,300	1,742
2023-07-07	1,689	1,756	1,685	1,739	183,900	1,739
2023-07-06	1,660	1,714	1,660	1,711	77,500	1,711
2023-07-05	1,662	1,674	1,640	1,674	67,400	1,674
2023-07-04	1,656	1,671	1,656	1,668	86,800	1,668
2023-07-03	1,663	1,683	1,653	1,672	71,800	1,672
2023-06-30	1,667	1,677	1,630	1,650	175,900	1,650
2023-06-29	1,648	1,655	1,638	1,654	104,300	1,654
2023-06-28	1,615	1,628	1,602	1,627	114,200	1,627
2023-06-27	1,619	1,619	1,569	1,595	82,600	1,595
2023-06-26	1,635	1,644	1,604	1,626	67,200	1,626
2023-06-23	1,648	1,656	1,622	1,631	66,600	1,631
2023-06-22	1,638	1,658	1,636	1,640	61,200	1,640
2023-06-21	1,628	1,655	1,628	1,628	61,600	1,628
2023-06-20	1,609	1,628	1,609	1,628	52,000	1,628
2023-06-19	1,632	1,632	1,603	1,618	58,900	1,618
2023-06-16	1,570	1,627	1,566	1,613	247,100	1,613
2023-06-15	1,570	1,600	1,570	1,582	61,900	1,582
2023-06-14	1,580	1,582	1,564	1,575	66,200	1,575
2023-06-13	1,556	1,577	1,554	1,566	69,600	1,566
2023-06-12	1,542	1,558	1,533	1,545	61,600	1,545
2023-06-09	1,509	1,534	1,509	1,527	93,000	1,527
2023-06-08	1,537	1,547	1,486	1,506	159,700	1,506
2023-06-07	1,528	1,542	1,513	1,524	118,600	1,524
2023-06-06	1,499	1,528	1,491	1,527	64,000	1,527
2023-06-05	1,519	1,521	1,496	1,510	112,200	1,510
2023-06-02	1,461	1,489	1,460	1,489	92,500	1,489
2023-06-01	1,506	1,512	1,469	1,471	70,000	1,471
2023-05-31	1,528	1,531	1,496	1,515	191,500	1,515
2023-05-30	1,566	1,571	1,537	1,559	84,900	1,559
2023-05-29	1,593	1,593	1,566	1,566	71,900	1,566
2023-05-26	1,600	1,602	1,576	1,580	77,700	1,580
2023-05-25	1,619	1,623	1,602	1,602	69,300	1,602
2023-05-24	1,629	1,653	1,626	1,646	56,500	1,646
2023-05-23	1,670	1,672	1,628	1,638	67,400	1,638
2023-05-22	1,667	1,673	1,654	1,670	46,100	1,670
2023-05-19	1,675	1,678	1,663	1,668	35,900	1,668
2023-05-18	1,686	1,690	1,662	1,675	65,800	1,675
2023-05-17	1,677	1,682	1,656	1,678	80,300	1,678
2023-05-16	1,690	1,690	1,657	1,682	97,500	1,682
2023-05-15	1,680	1,718	1,674	1,683	156,700	1,683
2023-05-12	1,646	1,646	1,606	1,628	64,800	1,628
2023-05-11	1,640	1,644	1,630	1,644	33,000	1,644
2023-05-10	1,650	1,657	1,638	1,647	47,300	1,647
2023-05-09	1,616	1,646	1,616	1,640	59,300	1,640
2023-05-08	1,607	1,632	1,594	1,627	61,800	1,627
2023-05-02	1,627	1,648	1,607	1,610	80,700	1,610
2023-05-01	1,612	1,628	1,607	1,617	69,900	1,617
2023-04-28	1,599	1,600	1,577	1,592	108,100	1,592
2023-04-27	1,567	1,583	1,561	1,582	108,300	1,582
2023-04-26	1,601	1,601	1,576	1,585	55,700	1,585
2023-04-25	1,579	1,620	1,579	1,611	114,000	1,611
2023-04-24	1,580	1,586	1,574	1,577	32,100	1,577
2023-04-21	1,552	1,577	1,546	1,570	39,000	1,570
2023-04-20	1,550	1,565	1,545	1,560	59,700	1,560
2023-04-19	1,529	1,550	1,527	1,550	41,200	1,550
2023-04-18	1,522	1,547	1,516	1,545	35,300	1,545
2023-04-17	1,551	1,551	1,526	1,529	50,000	1,529
2023-04-14	1,547	1,558	1,536	1,542	88,000	1,542
2023-04-13	1,508	1,522	1,499	1,518	75,000	1,518
2023-04-12	1,478	1,513	1,478	1,507	93,000	1,507
2023-04-11	1,456	1,477	1,456	1,468	42,500	1,468
2023-04-10	1,478	1,478	1,444	1,456	39,700	1,456
2023-04-07	1,451	1,467	1,451	1,462	47,600	1,462
2023-04-06	1,453	1,467	1,434	1,446	69,900	1,446
2023-04-05	1,490	1,493	1,473	1,474	69,900	1,474
2023-04-04	1,499	1,513	1,491	1,508	126,200	1,508
2023-04-03	1,495	1,506	1,487	1,502	53,600	1,502
2023-03-31	1,488	1,494	1,479	1,489	91,400	1,489
2023-03-30	1,481	1,481	1,461	1,475	59,100	1,475
2023-03-29	1,437	1,490	1,437	1,490	131,300	1,490
2023-03-28	1,459	1,459	1,427	1,437	53,200	1,437
2023-03-27	1,431	1,453	1,428	1,451	42,300	1,451
2023-03-24	1,427	1,435	1,417	1,428	28,800	1,428
2023-03-23	1,430	1,439	1,420	1,438	39,500	1,438
2023-03-22	1,434	1,469	1,434	1,449	110,000	1,449
2023-03-20	1,434	1,438	1,403	1,404	70,700	1,404
2023-03-17	1,451	1,459	1,440	1,453	88,400	1,453
2023-03-16	1,427	1,439	1,421	1,438	57,700	1,438
2023-03-15	1,450	1,468	1,449	1,457	40,500	1,457
2023-03-14	1,464	1,464	1,427	1,444	72,300	1,444
2023-03-13	1,501	1,501	1,473	1,486	44,600	1,486
2023-03-10	1,502	1,535	1,502	1,511	71,600	1,511
2023-03-09	1,513	1,540	1,500	1,535	68,200	1,535
2023-03-08	1,493	1,510	1,493	1,507	50,900	1,507
2023-03-07	1,491	1,508	1,490	1,504	50,400	1,504
2023-03-06	1,511	1,511	1,490	1,503	63,300	1,503
2023-03-03	1,501	1,524	1,501	1,511	138,900	1,511
2023-03-02	1,493	1,512	1,481	1,487	49,200	1,487
2023-03-01	1,488	1,500	1,468	1,480	87,400	1,480
2023-02-28	1,505	1,515	1,490	1,497	125,600	1,497
2023-02-27	1,501	1,506	1,489	1,505	42,500	1,505
2023-02-24	1,479	1,500	1,479	1,500	54,800	1,500
2023-02-22	1,463	1,476	1,458	1,474	51,600	1,474
2023-02-21	1,463	1,477	1,463	1,471	30,300	1,471
2023-02-20	1,463	1,483	1,463	1,473	32,800	1,473
2023-02-17	1,440	1,458	1,440	1,449	36,400	1,449
2023-02-16	1,461	1,474	1,446	1,453	37,400	1,453
2023-02-15	1,479	1,479	1,457	1,458	43,100	1,458
2023-02-14	1,487	1,488	1,465	1,472	31,700	1,472
2023-02-13	1,520	1,520	1,460	1,465	110,600	1,465
2023-02-10	1,496	1,532	1,496	1,523	54,700	1,523
2023-02-09	1,508	1,523	1,504	1,518	21,400	1,518
2023-02-08	1,529	1,530	1,507	1,517	27,100	1,517
2023-02-07	1,534	1,540	1,525	1,528	36,400	1,528
2023-02-06	1,511	1,534	1,511	1,526	48,100	1,526
2023-02-03	1,532	1,532	1,492	1,502	66,500	1,502
2023-02-02	1,576	1,578	1,550	1,551	44,900	1,551
2023-02-01	1,553	1,570	1,543	1,559	92,000	1,559
2023-01-31	1,522	1,542	1,519	1,535	82,600	1,535
2023-01-30	1,509	1,523	1,505	1,521	71,200	1,521
2023-01-27	1,501	1,521	1,500	1,508	61,900	1,508
2023-01-26	1,510	1,510	1,498	1,500	31,600	1,500
2023-01-25	1,502	1,514	1,497	1,507	51,600	1,507
2023-01-24	1,490	1,508	1,490	1,504	46,200	1,504
2023-01-23	1,485	1,494	1,476	1,490	44,600	1,490
2023-01-20	1,459	1,481	1,457	1,477	55,600	1,477
2023-01-19	1,474	1,474	1,455	1,459	32,600	1,459
2023-01-18	1,467	1,514	1,460	1,488	42,600	1,488
2023-01-17	1,450	1,469	1,447	1,463	30,700	1,463
2023-01-16	1,474	1,478	1,455	1,456	42,600	1,456
2023-01-13	1,475	1,500	1,471	1,493	54,500	1,493
2023-01-12	1,510	1,512	1,476	1,490	69,000	1,490
2023-01-11	1,512	1,523	1,504	1,519	27,700	1,519
2023-01-10	1,520	1,537	1,501	1,501	43,200	1,501
2023-01-06	1,532	1,536	1,511	1,516	63,700	1,516
2023-01-05	1,545	1,564	1,526	1,533	77,200	1,533
2023-01-04	1,586	1,588	1,535	1,558	98,600	1,558

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