[9025 東証1部] 鴻池運輸 日足 時系列データ

[9025 東証1部] 鴻池運輸 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121907.001915.001885.001907.0072900138803000
2017-12-111878.001910.001870.001905.0095100180189600
2017-12-081829.001888.001829.001882.00109500203528200
2017-12-071884.001910.001861.001872.00165300310474300
2017-12-061868.001875.001842.001869.00102700191133300
2017-12-051864.001887.001854.001887.0079400149067900
2017-12-041857.001869.001837.001840.0086300159582900
2017-12-011863.001875.001843.001866.0065700122089600
2017-11-301806.001858.001806.001855.00213100392021000
2017-11-291781.001809.001778.001805.0095100171094000
2017-11-281764.001797.001764.001777.0074600132764000
2017-11-271788.001802.001762.001764.00137700244144700
2017-11-241790.001791.001770.001781.00126100224554100
2017-11-221829.001832.001810.001811.00140000254307000
2017-11-211806.001830.001806.001813.00108600197444700
2017-11-201810.001845.001800.001829.00148300271047400
2017-11-171831.001840.001805.001815.00209200381459200
2017-11-161822.001860.001809.001850.00198800366401700
2017-11-151965.001965.001866.001882.00396300758389400
2017-11-141959.002028.001921.001975.00430900852228600
2017-11-131761.001770.001735.001759.00123500217200000
2017-11-101766.001789.001766.001779.0080800143908100
2017-11-091787.001800.001767.001789.00139400248701700
2017-11-081761.001785.001761.001780.00101000179703200
2017-11-071734.001786.001734.001786.0088700156926600
2017-11-061788.001791.001774.001774.0074400132452900
2017-11-021777.001798.001764.001798.00120900216000300
2017-11-011750.001778.001743.001778.00103600182767100
2017-10-311718.001749.001717.001745.00119700207906800
2017-10-301703.001717.001700.001717.00129900222192800
2017-10-271700.001704.001696.001702.00110100187245700
2017-10-261704.001714.001698.001701.00103400176153700
2017-10-251684.001710.001684.001704.00108800185243000
2017-10-241677.001702.001671.001702.00110200186575500
2017-10-231690.001690.001672.001677.0077600130288200
2017-10-201675.001694.001675.001686.0075100126624600
2017-10-191690.001703.001685.001692.0094900160675900
2017-10-181691.001711.001683.001702.0099100168454300
2017-10-171688.001698.001676.001695.0063800107733800
2017-10-161688.001702.001683.001697.0072000122036600
2017-10-131680.001700.001666.001688.0093400157290100
2017-10-121679.001687.001670.001676.0069400116541100
2017-10-111661.001673.001643.001670.00149500248053600
2017-10-101663.001686.001660.001675.0085300142742200
2017-10-061677.001682.001663.001672.005840097700400
2017-10-051668.001676.001655.001666.00110300183739300
2017-10-041693.001699.001681.001685.0096700163162500
2017-10-031705.001707.001690.001701.0074200126169700
2017-10-021714.001716.001691.001697.00114300194277300
2017-09-291710.001723.001687.001714.00103400176992900
2017-09-281696.001711.001678.001711.0092200156503800
2017-09-271668.001690.001661.001683.0084500141702400
2017-09-261657.001700.001657.001700.00119300201520200
2017-09-251657.001665.001650.001662.004850080441000
2017-09-221634.001649.001628.001647.005690093291100
2017-09-211632.001654.001630.001639.0090900149031900
2017-09-201628.001637.001622.001634.0080000130423600
2017-09-191618.001655.001618.001633.00262300429063900
2017-09-151618.001640.001617.001630.00120700196457000
2017-09-141603.001629.001589.001607.00200600323557500
2017-09-131666.001675.001650.001668.0079300132151100
2017-09-121669.001669.001650.001661.0078700130559500
2017-09-111642.001657.001638.001651.00143600236697000
2017-09-081605.001619.001587.001618.00143600231039500
2017-09-071571.001604.001571.001596.00107400171138500
2017-09-061550.001583.001547.001583.0074700117123200
2017-09-051589.001595.001565.001568.00148000233743000
2017-09-041592.001598.001574.001581.0090900143912900
2017-09-011565.001600.001565.001599.00125800199796600
2017-08-311565.001568.001537.001560.00156600244019500
2017-08-301562.001564.001542.001558.00134600209187900
2017-08-291531.001553.001529.001553.0093500144368000
2017-08-281530.001550.001526.001549.00108900167448000
2017-08-251524.001533.001518.001523.00101300154420600
2017-08-241510.001522.001509.001514.005530083683100
2017-08-231515.001517.001506.001511.00151800229319000
2017-08-221500.001512.001494.001501.00107600161783200
2017-08-211498.001503.001490.001498.0073900110574900
2017-08-181478.001504.001473.001497.00145600217769300
2017-08-171492.001504.001489.001495.0078500117555100
2017-08-161490.001499.001480.001492.00124300185309800
2017-08-151466.001504.001464.001495.0093100139034300
2017-08-141500.001502.001461.001465.00151600223156200
2017-08-101522.001526.001508.001517.00107500163117300
2017-08-091516.001520.001484.001504.00105300157667300
2017-08-081524.001527.001515.001527.0071700109120200
2017-08-071520.001526.001508.001524.006380096908400
2017-08-041517.001521.001503.001513.0071500107925800
2017-08-031507.001517.001501.001517.00107600162370400
2017-08-021506.001517.001497.001515.0084200127002600
2017-08-011504.001516.001502.001511.0087300131576400
2017-07-311490.001509.001490.001503.0090700135977300
2017-07-281482.001491.001467.001491.00138100204833400
2017-07-271486.001498.001479.001487.00109800163547400
2017-07-261500.001500.001472.001480.00147900219304300
2017-07-251502.001505.001494.001503.0088400132579100
2017-07-241506.001509.001488.001504.00125400187957000
2017-07-211511.001512.001500.001507.0071500107681200
2017-07-201504.001518.001504.001512.006490098159800
2017-07-191495.001520.001495.001509.00103800156830200
2017-07-181506.001508.001493.001505.0096100144364800
2017-07-141508.001520.001507.001516.005220079114600
2017-07-131507.001520.001502.001503.0086700130797200
2017-07-121520.001520.001502.001506.0080700121679600
2017-07-111508.001533.001506.001529.0078700119765100
2017-07-101513.001524.001507.001516.0070800107228300
2017-07-071512.001524.001509.001518.0087000131868500
2017-07-061502.001525.001495.001523.00104500158532400
2017-07-051505.001515.001485.001515.00129600194376400
2017-07-041532.001536.001499.001512.0094600142896000
2017-07-031522.001535.001520.001524.004830073729500
2017-06-301543.001544.001513.001532.00147300225643300
2017-06-291515.001543.001514.001542.00121000185555200
2017-06-281505.001512.001494.001503.0094100141688600
2017-06-271499.001509.001495.001503.006320094934700
2017-06-261483.001497.001474.001492.00119500177667300
2017-06-231530.001530.001482.001485.00260700390582500
2017-06-221545.001549.001529.001535.00117600181082300
2017-06-211538.001552.001535.001539.0081600125975300
2017-06-201520.001542.001512.001537.00111200170435800
2017-06-191525.001529.001516.001518.006570099968200
2017-06-161510.001521.001505.001521.0090800137545000
2017-06-151511.001513.001495.001505.00155100233331100
2017-06-141546.001564.001512.001512.00237200363071600
2017-06-131579.001595.001575.001586.0086100136687500
2017-06-121600.001618.001583.001585.00141800226527600
2017-06-091569.001592.001568.001577.00164400259683500
2017-06-081570.001576.001560.001563.00116800183117900
2017-06-071562.001577.001554.001574.00104500164172300
2017-06-061577.001578.001559.001563.0081000126933400
2017-06-051566.001578.001559.001571.00103900163092000
2017-06-021576.001588.001563.001575.00191000300475000
2017-06-011571.001584.001571.001576.00102200161299400
2017-05-311580.001588.001569.001578.0073800116478700
2017-05-301568.001586.001557.001582.0080300126283800
2017-05-291574.001586.001566.001574.0088200139293700
2017-05-261568.001570.001555.001555.0067100104781100
2017-05-251549.001575.001541.001568.00104300163277000
2017-05-241550.001557.001542.001549.00155800241590800
2017-05-231511.001567.001511.001533.00229600354604000
2017-05-221498.001510.001483.001508.0098200147518500
2017-05-191470.001505.001464.001494.00196700292448900
2017-05-181459.001471.001454.001464.00179700262879300
2017-05-171451.001476.001451.001472.00273000400066300
2017-05-161469.001495.001436.001456.00485700705769200
2017-05-151588.001592.001556.001579.005300083715200
2017-05-121596.001599.001569.001587.0094700149705600
2017-05-111592.001605.001585.001605.00126400201766600
2017-05-101576.001594.001575.001592.00131700208820500
2017-05-091578.001585.001567.001576.0097900154184400
2017-05-081570.001582.001554.001575.00127500200452100
2017-05-021521.001559.001521.001547.00158000244705600
2017-05-011510.001520.001493.001518.00150500226781800
2017-04-281508.001521.001505.001516.00109100165170800
2017-04-271500.001505.001493.001504.00114600171916100
2017-04-261491.001501.001486.001496.00161200240923100
2017-04-251484.001492.001481.001487.00124700185560200
2017-04-241488.001493.001479.001484.0081400120861500
2017-04-211479.001483.001471.001476.00100900149066600
2017-04-201486.001486.001470.001470.00103200152140400
2017-04-191499.001499.001479.001479.0096500143351000
2017-04-181492.001510.001490.001501.00105400158185800
2017-04-171487.001501.001476.001486.00109200162438100
2017-04-141482.001495.001455.001492.00155300229867400
2017-04-131449.001503.001449.001497.00204500304466900
2017-04-121480.001481.001456.001472.00118300174094100
2017-04-111490.001515.001475.001495.00215500322371300
2017-04-101420.001503.001420.001497.00284200420623100
2017-04-071410.001428.001396.001423.00296000418967400
2017-04-061351.001357.001325.001329.00112300149689700
2017-04-051370.001375.001356.001356.0088300120178700
2017-04-041376.001381.001358.001364.00110100150560200
2017-04-031387.001389.001373.001381.004620063828400
2017-03-311415.001416.001378.001378.00161200224932700
2017-03-301405.001415.001397.001400.00114000159750000
2017-03-291433.001433.001395.001405.00119000167197000
2017-03-281392.001439.001389.001434.00199000283158200
2017-03-271375.001377.001362.001371.00115900158832900
2017-03-241386.001387.001375.001380.005830080524300
2017-03-231391.001394.001373.001383.0077500107009700
2017-03-221405.001409.001390.001391.0097200135955300
2017-03-211422.001432.001414.001415.006690094862600
2017-03-171417.001432.001416.001432.0088700126518700
2017-03-161422.001427.001411.001417.0088700125726300
2017-03-151432.001440.001418.001425.0086100122830200
2017-03-141450.001451.001430.001432.0097200139601100
2017-03-131429.001447.001429.001447.005670081685500
2017-03-101458.001461.001426.001432.00165100237702900
2017-03-091453.001467.001437.001441.00138100200141700
2017-03-081445.001453.001436.001453.0089700129553700
2017-03-071441.001455.001440.001445.0083900121270300
2017-03-061444.001445.001436.001443.005680081866900
2017-03-031435.001452.001435.001452.00129300187123200
2017-03-021443.001457.001434.001439.0088700127925500
2017-03-011434.001439.001425.001434.0084600121090000
2017-02-281437.001448.001425.001426.00132100189406000
2017-02-271432.001439.001415.001424.00154700220019200
2017-02-241428.001447.001425.001430.0076300109416600
2017-02-231444.001454.001429.001444.0089600128897900
2017-02-221440.001447.001431.001444.005770083179700
2017-02-211430.001441.001426.001435.005100073262900
2017-02-201420.001429.001414.001425.004820068583800
2017-02-171434.001439.001424.001426.006890098525600
2017-02-161471.001479.001433.001437.00109000157387600
2017-02-151435.001479.001403.001471.00207900300780000
2017-02-141467.001488.001465.001474.005310078494300
2017-02-131485.001500.001461.001465.0068900101232500
2017-02-101458.001471.001441.001468.006670097148600
2017-02-091454.001461.001432.001435.0073500105814700
2017-02-081440.001467.001440.001456.0099900145327200
2017-02-071446.001453.001430.001438.0078900113552600
2017-02-061466.001467.001444.001452.0082200119454700
2017-02-031487.001487.001462.001465.00106600156557700
2017-02-021487.001497.001470.001492.00131000194770900
2017-02-011477.001493.001464.001491.0074600110410400
2017-01-311494.001500.001483.001491.00134600200706600
2017-01-301505.001511.001493.001511.0074100111429700
2017-01-271513.001518.001504.001514.0078600118971500
2017-01-261500.001511.001492.001502.0080400120681100
2017-01-251502.001509.001484.001490.0080200119624600
2017-01-241481.001494.001472.001494.0070900105433100
2017-01-231494.001497.001478.001486.005650084108700
2017-01-201507.001516.001499.001505.005580084128000
2017-01-191505.001518.001490.001501.0068000102168000
2017-01-181481.001501.001472.001500.0094500140783300
2017-01-171511.001516.001492.001495.0073000109651000
2017-01-161542.001546.001514.001517.0075100114523800
2017-01-131540.001555.001539.001545.0088400136658600
2017-01-121555.001569.001540.001561.0096300149863400
2017-01-111558.001568.001542.001558.0097100150911500
2017-01-101562.001578.001548.001558.00117600183469900
2017-01-061550.001575.001544.001550.00158000245287300
2017-01-051587.001587.001552.001562.00106000165661800
2017-01-041553.001593.001547.001593.00119400188409900
2016-12-301540.001544.001521.001537.00106300163511700
2016-12-291544.001544.001522.001543.0097200149171400
2016-12-281540.001561.001537.001553.005510085502400
2016-12-271545.001556.001540.001543.005740088831900
2016-12-261550.001553.001535.001545.0068500105993100
2016-12-221553.001566.001546.001559.0094400146834900
2016-12-211576.001589.001545.001550.00113200176607100
2016-12-201571.001584.001557.001584.0080600126868700
2016-12-191572.001596.001558.001583.0096500152758200
2016-12-161630.001632.001594.001605.00154700248406500
2016-12-151630.001645.001605.001624.00121300196942600
2016-12-141626.001630.001605.001620.0099100160445100
2016-12-131600.001624.001595.001621.00130200209740800
2016-12-121579.001600.001574.001595.00157200250149600
2016-12-091573.001580.001561.001579.00141300222631100
2016-12-081556.001571.001543.001571.00115500180105500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter