[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 
2017-05-231511.001567.001511.001533.00229600354604000
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
2016-12-071543.001546.001532.001541.0092600142659800
2016-12-061537.001549.001524.001541.00100500154448400
2016-12-051533.001541.001521.001530.00139400213000800
2016-12-021518.001547.001515.001541.00157000240436800
2016-12-011552.001557.001547.001549.00104300161739600
2016-11-301520.001560.001520.001553.00147600227809300
2016-11-291508.001528.001500.001528.00106000160668100
2016-11-281498.001522.001482.001519.00124900187534300
2016-11-251474.001495.001463.001492.00109500162500200
2016-11-241516.001525.001486.001490.006090091045100
2016-11-221490.001522.001485.001516.0070900106996400
2016-11-211501.001506.001480.001491.006540097456800
2016-11-181485.001494.001470.001492.0071400106192400
2016-11-171471.001480.001456.001470.005380078931500
2016-11-161478.001482.001471.001480.005440080323400
2016-11-151485.001490.001453.001467.0085300125237600
2016-11-141410.001479.001410.001479.00154100224896400
2016-11-111382.001405.001381.001396.006560091500300
2016-11-101415.001415.001373.001387.0075900105283900
2016-11-091400.001413.001304.001325.00118300160264500
2016-11-081399.001412.001397.001406.004780067104300
2016-11-071409.001416.001391.001404.005460076601800
2016-11-041389.001400.001365.001399.0095400132412800
2016-11-021386.001404.001384.001401.0079200110733900
2016-11-011385.001404.001378.001404.0088600123631400
2016-10-311408.001409.001383.001391.00150600209735300
2016-10-281408.001409.001394.001408.0096100134868500
2016-10-271386.001410.001385.001408.006530091390900
2016-10-261390.001398.001385.001393.005830081163200
2016-10-251416.001422.001384.001390.006330088419400
2016-10-241377.001408.001376.001404.006340088485200
2016-10-211386.001390.001370.001387.00104700144668700
2016-10-201384.001389.001378.001388.0075900104974100
2016-10-191380.001387.001369.001384.006380088015100
2016-10-181380.001386.001372.001385.0094500130528800
2016-10-171376.001390.001365.001382.00103200142522400
2016-10-141383.001388.001375.001383.0080200110787600
2016-10-131390.001398.001379.001383.0092800128318000
2016-10-121376.001397.001376.001385.004890067932600
2016-10-111361.001386.001354.001383.00132700182854200
2016-10-071381.001388.001361.001373.00156100214157000
2016-10-061393.001404.001380.001393.00120800168178400
2016-10-051394.001394.001371.001387.0094800131554500
2016-10-041387.001400.001378.001384.00124100172117100
2016-10-031388.001389.001369.001375.00121800167873500
2016-09-301371.001384.001354.001372.00121000166277400
2016-09-291388.001393.001377.001383.0085100117692500
2016-09-281395.001395.001375.001386.006130084912400
2016-09-271359.001395.001343.001395.0080300110326500
2016-09-261360.001370.001347.001354.00110700149972900
2016-09-231363.001384.001345.001380.0075000103126700
2016-09-211345.001373.001306.001373.00131000176544300
2016-09-201330.001357.001315.001345.00160600215020100
2016-09-161333.001349.001322.001347.004400059064900
2016-09-151333.001333.001310.001329.0082200108831300
2016-09-141340.001342.001324.001335.0077600103468800
2016-09-131360.001360.001334.001346.00109900147757500
2016-09-121355.001355.001333.001351.006000080695000
2016-09-091355.001379.001351.001365.005040068571400
2016-09-081386.001386.001340.001350.006180083669600
2016-09-071353.001389.001336.001386.006830093975100
2016-09-061358.001359.001343.001357.0077100104357000
2016-09-051356.001375.001344.001354.00121900165501600
2016-09-021338.001342.001329.001340.006110081728900
2016-09-011357.001364.001335.001344.00101300136370700
2016-08-311353.001366.001326.001347.00107000144183700
2016-08-301333.001365.001327.001355.0093000125399100
2016-08-291316.001350.001310.001338.00152100202440700
2016-08-261297.001325.001284.001317.00132100173128300
2016-08-251301.001315.001292.001297.007160093389600
2016-08-241270.001297.001270.001290.006110078621300
2016-08-231259.001273.001249.001258.00117900148161300
2016-08-221240.001271.001239.001264.006710084241900
2016-08-191248.001263.001243.001252.006780084869000
2016-08-181259.001262.001245.001248.006140076808800
2016-08-171245.001275.001242.001272.00111100139927400
2016-08-161305.001307.001261.001267.00190900244787300
2016-08-151258.001328.001251.001317.00220600287389100
2016-08-121233.001288.001229.001258.00239600302235600
2016-08-101209.001209.001185.001198.00101700121496800
2016-08-091199.001212.001195.001211.008210098693100
2016-08-081180.001194.001172.001194.007640090447100
2016-08-051159.001174.001152.001163.0095900111671000
2016-08-041163.001172.001155.001162.00109700127357700
2016-08-031161.001170.001148.001156.00102300118381200
2016-08-021183.001194.001160.001170.00108000127141000
2016-08-011191.001195.001177.001183.00123300146056500
2016-07-291173.001197.001169.001195.00119100140256200
2016-07-281165.001171.001154.001171.00148700173317400
2016-07-271155.001172.001142.001169.00132500153386000
2016-07-261145.001151.001134.001144.00107200122704700
2016-07-251145.001154.001136.001143.00125400143575100
2016-07-221115.001135.001115.001135.008450095182100
2016-07-211128.001133.001119.001132.007130080247400
2016-07-201115.001115.001094.001112.006420071061600
2016-07-191113.001121.001103.001115.004610051232500
2016-07-151095.001116.001095.001102.007890087114600
2016-07-141099.001110.001089.001093.00115900126964800
2016-07-131100.001105.001081.001093.008610094265400
2016-07-121096.001109.001085.001092.008910097814800
2016-07-111035.001080.001026.001076.0097000103142900
2016-07-081072.001072.001020.001023.008400087226900
2016-07-071062.001078.001061.001064.004320046129700
2016-07-061035.001070.001035.001069.008990095398200
2016-07-051052.001065.001030.001063.00124600131433100
2016-07-041040.001065.001035.001052.009480099690500
2016-07-011059.001067.001048.001051.008890093850700
2016-06-301060.001085.001047.001061.00197100208931200
2016-06-291039.001040.001009.001019.00198800202437200
2016-06-281031.001037.001015.001024.00122700125491700
2016-06-271043.001074.001033.001046.007980083461600
2016-06-241124.001124.001008.001030.00137500144134400
2016-06-231094.001114.001094.001110.008450093611500
2016-06-221138.001150.001087.001089.00239100266491500
2016-06-211158.001171.001148.001168.007190083630400
2016-06-201125.001164.001117.001162.008070092756800
2016-06-171124.001135.001092.001107.006310070032900
2016-06-161138.001144.001100.001100.007790087004600
2016-06-151097.001137.001097.001119.005740064147800
2016-06-141138.001145.001097.001098.006230069156500
2016-06-131160.001160.001132.001138.007920090654700
2016-06-101178.001178.001152.001167.00101500118216000
2016-06-091167.001175.001153.001167.005890068572400
2016-06-081191.001193.001168.001179.006260073721900
2016-06-071185.001193.001177.001189.003610042816900
2016-06-061185.001188.001160.001185.006800080149800
2016-06-031210.001222.001183.001189.00131700157281300
2016-06-021255.001262.001217.001218.005440066881000
2016-06-011291.001292.001265.001272.006550083782700
2016-05-311279.001293.001268.001287.0079100101419300
2016-05-301270.001275.001250.001271.007600096016200
2016-05-271277.001282.001252.001265.005870074404700
2016-05-261250.001263.001241.001255.006200077684700
2016-05-251257.001258.001219.001225.008090099794900
2016-05-241233.001245.001229.001234.003320040997300
2016-05-231232.001254.001222.001233.003510043206500
2016-05-201256.001268.001234.001240.007030087677300
2016-05-191264.001279.001252.001264.005090064407000
2016-05-181215.001262.001215.001256.00119900149492300

   ※ 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。 

s7db.com Twitter Blog