[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 
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
2016-05-171224.001224.001207.001215.004890059408000
2016-05-161220.001236.001207.001213.0085300103784800
2016-05-131215.001215.001196.001200.00101800122335300
2016-05-121200.001215.001198.001214.007680092640700
2016-05-111230.001237.001188.001195.00154700186240900
2016-05-101228.001241.001210.001239.00112300137994200
2016-05-091243.001243.001203.001213.0082500100381800
2016-05-061224.001231.001203.001213.006590079899500
2016-05-021232.001252.001222.001230.007560093042800
2016-04-281320.001338.001286.001292.00126800166454600
2016-04-271299.001303.001280.001299.005530071489800
2016-04-261323.001323.001268.001287.0080200103369800
2016-04-251343.001347.001317.001330.0090100119742400
2016-04-221313.001335.001302.001335.005610073982300
2016-04-211304.001343.001293.001324.0090200119161800
2016-04-201300.001310.001289.001299.005040065355000
2016-04-191297.001302.001270.001281.003850049419300
2016-04-181263.001280.001254.001267.007430094271800
2016-04-151277.001290.001273.001288.005640072456000
2016-04-141266.001295.001259.001295.005780074076900
2016-04-131230.001251.001220.001248.006170076441500
2016-04-121219.001231.001210.001219.003770045972300
2016-04-111211.001224.001203.001219.006100074039100
2016-04-081191.001245.001180.001224.0099800120876500
2016-04-071214.001234.001204.001213.005040061315200
2016-04-061209.001236.001199.001212.006870083390100
2016-04-051265.001265.001212.001214.007310089939200
2016-04-041266.001288.001258.001273.0083200105675800
2016-04-011316.001316.001262.001266.00168300216247300
2016-03-311325.001332.001308.001317.00103800137292100
2016-03-301322.001335.001317.001325.00109700145183200
2016-03-291307.001323.001300.001320.006430084530400
2016-03-281310.001324.001289.001313.007420096873200
2016-03-251298.001308.001278.001295.004190054135300
2016-03-241275.001297.001275.001285.004880062724100
2016-03-231291.001299.001277.001282.004580058976900
2016-03-221300.001320.001250.001287.00151000194855800
2016-03-181311.001327.001268.001278.00115100148897700
2016-03-171303.001318.001283.001296.006650086643600
2016-03-161300.001322.001293.001296.006220081101500
2016-03-151295.001325.001294.001300.005580072886200
2016-03-141300.001328.001300.001304.005890077324500
2016-03-111267.001295.001263.001285.0093600119527500
2016-03-101252.001297.001251.001288.00109200139907800
2016-03-091259.001273.001222.001229.00114800141637800
2016-03-081273.001275.001240.001262.0082700104059500
2016-03-071311.001312.001278.001278.0084100108226900
2016-03-041320.001328.001292.001315.00105500137845700
2016-03-031287.001319.001280.001318.00106000138653400
2016-03-021278.001294.001266.001285.007590097173900
2016-03-011229.001252.001221.001250.007240089750900
2016-02-291272.001279.001230.001230.0094000118088900
2016-02-261281.001287.001238.001254.00117000147108200
2016-02-251255.001300.001255.001285.00139700179340500
2016-02-241239.001268.001224.001252.007710096517000
2016-02-231274.001284.001239.001246.0086100108079700
2016-02-221274.001316.001267.001274.0091000116954000
2016-02-191255.001287.001246.001283.0085800108973000
2016-02-181271.001283.001248.001255.00110600139633400
2016-02-171237.001264.001229.001245.00120000149627600
2016-02-161261.001280.001243.001243.00162100204482900
2016-02-151250.001299.001242.001291.00139800177817400
2016-02-121274.001287.001216.001218.00161000200374000
2016-02-101403.001420.001319.001334.0092000124396100
2016-02-091399.001421.001380.001395.0086600121376600
2016-02-081434.001479.001407.001468.0069600101201100
2016-02-051437.001452.001422.001446.006500093457900
2016-02-041483.001488.001445.001457.006470094795400
2016-02-031502.001507.001484.001505.0097500145752000
2016-02-021484.001523.001482.001521.0074700112911600
2016-02-011500.001514.001484.001497.0075900113598000
2016-01-291451.001488.001418.001486.00178300259098500
2016-01-281407.001449.001398.001433.00115800164826400
2016-01-271402.001427.001394.001419.0086900122255300
2016-01-261407.001407.001377.001381.00119600166467400
2016-01-251405.001439.001388.001437.00153000217704500
2016-01-221357.001390.001343.001388.0082900113204100
2016-01-211331.001398.001325.001325.00102200138883900
2016-01-201419.001419.001346.001350.00118300163098600
2016-01-191422.001443.001412.001423.0094700134797500
2016-01-181431.001437.001411.001422.00118500168581500
2016-01-151473.001489.001456.001461.00132500194682100
2016-01-141442.001447.001415.001431.00122600175062100
2016-01-131471.001485.001466.001483.00146500216198200
2016-01-121473.001514.001450.001459.00141100209025100
2016-01-081507.001524.001480.001495.00134800202570700
2016-01-071531.001550.001510.001517.0093600142750300
2016-01-061560.001578.001539.001548.0075700117836200
2016-01-051572.001589.001558.001562.0093900147389000
2016-01-041605.001616.001576.001587.0087300138854200
2015-12-301618.001624.001585.001606.00133700215118400
2015-12-291580.001612.001572.001611.00154600247089400
2015-12-281568.001593.001561.001583.0084700133764800
2015-12-251561.001575.001552.001562.004920076898200
2015-12-241566.001583.001546.001546.0087700136751100
2015-12-221563.001583.001563.001577.0095600150698500
2015-12-211530.001565.001519.001558.00131900204044800
2015-12-181538.001583.001533.001546.00229500357299700
2015-12-171535.001551.001529.001541.00154600237775600
2015-12-161538.001539.001493.001512.00257700388831600
2015-12-151470.001479.001456.001459.00141800207280700
2015-12-141400.001455.001400.001454.00101100145051000
2015-12-111429.001458.001429.001442.00119200171639700
2015-12-101448.001455.001431.001441.00107100154739800
2015-12-091475.001494.001459.001466.00107400157866200
2015-12-081500.001507.001475.001482.00112300167004600
2015-12-071510.001518.001501.001503.0094900143123800
2015-12-041530.001536.001502.001506.00167500253876300
2015-12-031539.001574.001531.001569.00169300264519800
2015-12-021554.001557.001531.001535.00108500167084000
2015-12-011556.001572.001542.001562.00130200203357000
2015-11-301531.001573.001529.001552.00303400469105300

   ※ 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