9086 (株)日立物流 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-028,8908,9008,8708,870777,8008,870
2022-12-018,9008,9008,8908,90070,5008,900
2022-11-308,9008,9008,8908,890126,2008,890
2022-11-298,8908,9108,8908,89074,0008,890
2022-11-288,8908,9108,8808,910106,6008,910
2022-11-258,9108,9108,9008,900108,2008,900
2022-11-248,9008,9108,9008,910271,8008,910
2022-11-228,9108,9108,9008,900138,6008,900
2022-11-218,9108,9108,9008,900232,9008,900
2022-11-188,9108,9108,9008,900132,4008,900
2022-11-178,9008,9108,8908,900388,8008,900
2022-11-168,9008,9008,8908,890217,0008,890
2022-11-158,9008,9008,8908,890511,0008,890
2022-11-148,9008,9008,8908,890179,8008,890
2022-11-118,8908,9008,8908,900178,3008,900
2022-11-108,9008,9008,8908,890175,1008,890
2022-11-098,9008,9008,8908,900172,4008,900
2022-11-088,9008,9008,8908,900101,4008,900
2022-11-078,9008,9008,8908,900197,6008,900
2022-11-048,8908,9008,8808,9001,085,3008,900
2022-11-028,8908,9008,8808,890934,9008,890
2022-11-018,8908,9008,8808,890840,8008,890
2022-10-318,9008,9008,8808,8901,578,1008,890
2022-10-288,9008,9008,8808,8902,713,2008,890
2022-10-278,7108,7408,6908,690314,4008,690
2022-10-268,7008,7308,6908,700232,6008,700
2022-10-258,6408,7008,6308,680371,3008,680
2022-10-248,6308,6508,6008,630317,8008,630
2022-10-218,6408,6508,6008,620378,5008,620
2022-10-208,6608,6708,6008,630594,8008,630
2022-10-198,6508,7208,6408,660362,9008,660
2022-10-188,6508,6608,6108,640411,2008,640
2022-10-178,6408,6708,6308,640266,4008,640
2022-10-148,6508,6608,6308,630491,5008,630
2022-10-138,6708,6808,6308,630267,6008,630
2022-10-128,6008,7108,5908,670881,6008,670
2022-10-118,6008,6008,5608,590411,4008,590
2022-10-078,6008,6108,5808,590551,6008,590
2022-10-068,6408,6508,6008,600516,8008,600
2022-10-058,6508,6608,6008,640635,5008,640
2022-10-048,6608,6708,6008,640722,3008,640
2022-10-038,6608,6808,6208,630628,4008,630
2022-09-308,6908,7108,6408,660806,1008,660
2022-09-298,8108,8308,7608,780430,8008,780
2022-09-288,7708,8008,7708,800284,2008,800
2022-09-278,7808,7908,7508,770495,3008,770
2022-09-268,7908,8108,7608,770417,8008,770
2022-09-228,8008,8108,7908,810204,5008,810
2022-09-218,7808,8108,7708,810632,7008,810
2022-09-208,7908,7908,7608,780307,5008,780
2022-09-168,7708,8108,7508,790535,1008,790
2022-09-158,7608,8008,7608,790565,1008,790
2022-09-148,7708,7908,7608,760153,9008,760
2022-09-138,8008,8208,7608,760360,5008,760
2022-09-128,8208,8208,8008,800225,3008,800
2022-09-098,8308,8308,8008,810489,9008,810
2022-09-088,8208,8608,8208,830276,8008,830
2022-09-078,8408,8508,8008,810274,2008,810
2022-09-068,8308,8408,8108,840163,6008,840
2022-09-058,8108,8508,7908,810231,3008,810
2022-09-028,7908,8008,7808,800321,4008,800
2022-09-018,7908,8008,7808,780138,8008,780
2022-08-318,8108,8208,7808,780240,4008,780
2022-08-308,7808,8208,7808,810192,7008,810
2022-08-298,7708,8008,7608,780204,8008,780
2022-08-268,7708,7908,7708,780179,4008,780
2022-08-258,7608,7708,7508,760232,3008,760
2022-08-248,7608,7708,7508,750319,1008,750
2022-08-238,7808,7808,7408,750539,2008,750
2022-08-228,7708,7808,7608,770231,2008,770
2022-08-198,7708,7808,7608,760242,0008,760
2022-08-188,7708,7808,7508,760411,4008,760
2022-08-178,7808,8008,7608,760328,8008,760
2022-08-168,7708,7808,7608,760284,1008,760
2022-08-158,7808,7808,7308,760553,1008,760
2022-08-128,7808,8008,7608,790503,3008,790
2022-08-108,7608,7808,7608,780324,0008,780
2022-08-098,7608,7808,7508,750544,2008,750
2022-08-088,7608,7708,7608,760244,1008,760
2022-08-058,7708,7808,7608,760469,9008,760
2022-08-048,7608,7808,7508,780731,7008,780
2022-08-038,7608,8108,7508,7601,353,5008,760
2022-08-028,6308,6608,6208,640377,8008,640
2022-08-018,6408,6408,5808,610424,9008,610
2022-07-298,6708,6908,6408,650524,4008,650
2022-07-288,6608,6708,6208,650467,2008,650
2022-07-278,6608,7008,6508,670353,2008,670
2022-07-268,7108,7108,6508,650269,0008,650
2022-07-258,7108,7308,6908,700357,8008,700
2022-07-228,6708,7408,6708,720580,8008,720
2022-07-218,6108,6608,6008,660321,6008,660
2022-07-208,5608,6108,5508,610433,0008,610
2022-07-198,5608,5708,5408,560439,3008,560
2022-07-158,5508,5708,5408,540287,2008,540
2022-07-148,5408,5708,5308,540266,5008,540
2022-07-138,5408,5608,5208,560298,8008,560
2022-07-128,5708,5908,5308,550320,9008,550
2022-07-118,5908,6108,5508,550400,9008,550
2022-07-088,5908,6208,5608,580517,2008,580
2022-07-078,5608,5608,5308,550267,7008,550
2022-07-068,5508,5808,5208,570293,0008,570
2022-07-058,5908,6008,5608,570311,5008,570
2022-07-048,5708,5808,4808,570352,9008,570
2022-07-018,5908,6108,5308,570556,2008,570
2022-06-308,6108,6108,5508,560263,0008,560
2022-06-298,6408,6508,5708,590605,0008,590
2022-06-288,6508,7008,6408,660284,7008,660
2022-06-278,6508,6808,6008,650262,4008,650
2022-06-248,6308,6508,5908,620380,0008,620
2022-06-238,6208,6608,6108,630329,9008,630
2022-06-228,6408,6708,6108,630212,6008,630
2022-06-218,6008,6408,5708,620360,9008,620
2022-06-208,5508,5908,5508,570231,4008,570
2022-06-178,5708,5908,5108,510625,8008,510
2022-06-168,5708,5908,5508,580270,4008,580
2022-06-158,5308,5808,5108,550368,7008,550
2022-06-148,5508,5808,5508,560191,3008,560
2022-06-138,5508,5808,5508,550178,0008,550
2022-06-108,5608,5908,5508,570261,6008,570
2022-06-098,6108,6108,5508,550278,9008,550
2022-06-088,5908,6508,5808,620378,1008,620
2022-06-078,5608,6008,5608,600180,1008,600
2022-06-068,5808,6108,5508,550201,4008,550
2022-06-038,5508,6008,5308,580390,7008,580
2022-06-028,5208,5608,5108,550441,2008,550
2022-06-018,4908,5308,4408,510666,5008,510
2022-05-318,4808,5308,4708,490544,6008,490
2022-05-308,4708,4808,4608,480533,7008,480
2022-05-278,4708,4908,4608,460377,5008,460
2022-05-268,4708,5008,4608,460301,9008,460
2022-05-258,4708,4908,4508,460623,9008,460
2022-05-248,4808,5108,4708,490433,3008,490
2022-05-238,4808,5008,4508,480518,0008,480
2022-05-208,4708,4908,4408,480281,4008,480
2022-05-198,4308,4908,4308,470391,9008,470
2022-05-188,4508,4808,4408,450315,8008,450
2022-05-178,4808,5008,4108,430344,3008,430
2022-05-168,4408,5108,4008,450360,0008,450
2022-05-138,4008,4608,3608,400303,3008,400
2022-05-128,4708,5108,4508,450281,8008,450
2022-05-118,5008,5208,4808,510530,4008,510
2022-05-108,5608,5808,5108,510809,7008,510
2022-05-098,5408,5808,5408,560747,7008,560
2022-05-068,5508,5908,5008,580785,4008,580
2022-05-028,5708,6408,4508,4601,378,9008,460
2022-04-288,2308,5808,2008,540784,1008,540
2022-04-278,2508,3708,1508,270977,0008,270
2022-04-267,9508,4807,9308,3301,430,5008,330
2022-04-257,9008,0407,9007,9702,135,8007,970
2022-04-227,7607,7607,7607,760165,0007,760
2022-04-216,7206,7906,7206,760122,6006,760
2022-04-206,7306,7606,6406,730103,5006,730
2022-04-196,6606,6706,5806,660169,0006,660
2022-04-186,6306,6606,4906,630193,4006,630
2022-04-156,6906,7806,6506,730123,2006,730
2022-04-146,5306,6706,5306,650148,1006,650
2022-04-136,4106,5206,3906,520143,0006,520
2022-04-126,3306,4306,3306,380259,6006,380
2022-04-116,3406,3806,2506,380241,2006,380
2022-04-086,4806,4806,3506,360243,3006,360
2022-04-076,4206,4706,3406,410248,1006,410
2022-04-066,5306,5706,5006,500137,0006,500
2022-04-056,6606,6606,5806,600153,5006,600
2022-04-046,6706,7106,6006,670132,1006,670
2022-04-016,6206,7406,5906,730194,8006,730
2022-03-316,8006,8406,6806,720246,8006,720
2022-03-306,6906,8306,6906,800233,6006,800
2022-03-296,8006,8506,6906,850276,8006,850
2022-03-286,9006,9006,7406,750229,2006,750
2022-03-256,8006,8806,7506,850209,8006,850
2022-03-246,8006,9006,7306,800176,2006,800
2022-03-236,9006,9006,7106,800210,5006,800
2022-03-226,8206,8906,7906,840223,4006,840
2022-03-186,6806,7706,6806,770293,3006,770
2022-03-176,7006,7406,6006,680191,8006,680
2022-03-166,5406,7106,5306,620260,5006,620
2022-03-156,3606,5106,3506,480175,9006,480
2022-03-146,4406,4406,3006,350160,4006,350
2022-03-116,3006,4306,2806,380246,6006,380
2022-03-106,2906,3806,2706,340277,8006,340
2022-03-096,1506,3206,1506,260304,2006,260
2022-03-086,1006,2706,1006,220307,1006,220
2022-03-076,2006,2906,1606,200498,7006,200
2022-03-046,1706,3306,1706,270647,1006,270
2022-03-035,9006,0105,8905,980180,6005,980
2022-03-025,8905,9105,7805,860185,9005,860
2022-03-016,0806,1005,8805,920284,2005,920
2022-02-285,9806,0905,9106,080703,4006,080
2022-02-255,9105,9905,8705,960244,4005,960
2022-02-245,7405,8605,7105,820347,1005,820
2022-02-225,8005,8805,7605,790264,4005,790
2022-02-215,8405,9805,8305,950195,3005,950
2022-02-185,8605,9005,8105,840121,9005,840
2022-02-175,7705,8505,7505,810164,0005,810
2022-02-165,8005,8605,7805,820138,6005,820
2022-02-155,9005,9105,7905,830176,8005,830
2022-02-145,8505,8605,7405,840214,6005,840
2022-02-105,7805,9205,7205,900347,7005,900
2022-02-095,3505,8005,3205,750643,2005,750
2022-02-085,3605,4305,3405,350110,7005,350
2022-02-075,5105,5105,3305,360198,8005,360
2022-02-045,4205,5905,3705,560268,8005,560
2022-02-035,2905,4305,2905,430184,7005,430
2022-02-025,2605,4005,2505,320296,2005,320
2022-02-015,1405,2104,9955,160441,6005,160
2022-01-315,1605,2705,1105,240219,2005,240
2022-01-285,1805,2705,1805,200201,3005,200
2022-01-275,2605,2905,1505,170220,1005,170
2022-01-265,2405,3005,1705,210232,9005,210
2022-01-255,3005,3205,1805,270159,2005,270
2022-01-245,3005,3405,2505,250148,5005,250
2022-01-215,1505,3405,1305,330314,0005,330
2022-01-205,1205,2605,1105,230204,7005,230
2022-01-195,2205,2505,1505,150174,3005,150
2022-01-185,2105,3005,2105,300143,8005,300
2022-01-175,1205,1805,1105,160141,4005,160
2022-01-145,2205,2405,1205,220181,1005,220
2022-01-135,3405,3405,2605,27098,2005,270
2022-01-125,3505,3605,3005,300117,3005,300
2022-01-115,3605,3605,2505,310114,2005,310
2022-01-075,4005,4305,3205,34098,5005,340
2022-01-065,4105,4305,3605,370109,3005,370
2022-01-055,4605,4905,3805,420148,2005,420
2022-01-045,3705,4505,3205,450160,6005,450

分割・併合履歴 : [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株