9086 (株)日立物流 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,1701,2301,1701,21058,0001,210
1990-12-271,1701,1701,1501,15025,0001,150
1990-12-261,1701,1701,1501,15018,0001,150
1990-12-251,1901,1901,1901,19013,0001,190
1990-12-211,2201,2501,2001,25055,0001,250
1990-12-201,2601,2601,2001,250114,0001,250
1990-12-191,2801,2801,2501,27067,0001,270
1990-12-181,2601,2801,2501,28050,0001,280
1990-12-171,2801,2901,2701,27055,0001,270
1990-12-141,2401,3001,2401,29063,0001,290
1990-12-131,2501,2901,2501,26082,0001,260
1990-12-121,2001,2501,1901,250103,0001,250
1990-12-111,2201,2201,2001,20041,0001,200
1990-12-101,1901,2201,1801,22066,0001,220
1990-12-071,1601,2001,1401,15060,0001,150
1990-12-061,1901,1901,1401,14019,0001,140
1990-12-051,1201,2001,1001,17052,0001,170
1990-12-041,1401,1401,1301,13058,0001,130
1990-12-031,1201,1901,1001,19071,0001,190
1990-11-301,0901,1301,0501,12063,0001,120
1990-11-291,1501,1801,1501,15035,0001,150
1990-11-281,2101,2101,2001,20022,0001,200
1990-11-271,2301,2301,1601,22034,0001,220
1990-11-261,2401,2401,2201,24047,0001,240
1990-11-221,2201,2501,2001,25062,0001,250
1990-11-211,2501,2501,1901,24059,0001,240
1990-11-201,2601,2801,2001,26086,0001,260
1990-11-191,2601,2801,2501,28044,0001,280
1990-11-161,2501,2801,2401,26062,0001,260
1990-11-151,2501,2901,2501,27060,0001,270
1990-11-141,2401,2401,2201,24022,0001,240
1990-11-131,1801,2301,1801,22046,0001,220
1990-11-091,2101,2101,1401,17029,0001,170
1990-11-081,2201,2301,1901,22064,0001,220
1990-11-071,2501,2501,1801,23086,0001,230
1990-11-061,2701,2701,2101,240104,0001,240
1990-11-051,2501,2501,2401,25049,0001,250
1990-11-021,2101,2501,2101,25030,0001,250
1990-11-011,3101,3101,2501,29046,0001,290
1990-10-311,3501,3501,3001,33075,0001,330
1990-10-301,3401,3401,3001,330167,0001,330
1990-10-291,3101,3601,3001,320282,0001,320
1990-10-261,2601,3201,2501,310259,0001,310
1990-10-251,2001,2201,1901,22094,0001,220
1990-10-241,2101,2101,1801,20023,0001,200
1990-10-231,2201,2501,2001,20040,0001,200
1990-10-221,1801,2101,1801,20018,0001,200
1990-10-191,2001,2201,1701,17047,0001,170
1990-10-181,2001,2001,1901,20046,0001,200
1990-10-171,1001,2001,0901,20042,0001,200
1990-10-161,0801,1001,0701,10016,0001,100
1990-10-151,0401,0801,0401,08013,0001,080
1990-10-121,0301,0501,0301,03015,0001,030
1990-10-111,0501,0801,0301,05042,0001,050
1990-10-091,0801,1401,0701,12051,0001,120
1990-10-081,0801,0901,0601,08035,0001,080
1990-10-051,0401,0701,0301,030122,0001,030
1990-10-041,0501,0701,0301,06016,0001,060
1990-10-031,1101,1201,0801,08030,0001,080
1990-10-021,0301,1001,0301,10010,0001,100
1990-10-011,0501,0701,0001,02043,0001,020
1990-09-281,1301,1301,0901,09097,0001,090
1990-09-271,1501,1501,1101,11033,0001,110
1990-09-261,1801,1901,1301,17027,0001,170
1990-09-251,1801,1801,1601,16017,0001,160
1990-09-211,2201,2801,2101,280194,0001,163.64
1990-09-201,3001,3001,2601,26089,0001,145.45
1990-09-191,3201,3301,2901,29085,0001,172.73
1990-09-181,3301,3301,2901,30043,0001,181.82
1990-09-171,3601,3601,3301,33016,0001,209.09
1990-09-141,3601,3701,3401,37036,0001,245.45
1990-09-131,3501,3501,3401,35051,0001,227.27
1990-09-121,3501,3601,3301,33037,0001,209.09
1990-09-111,3401,3601,3401,35052,0001,227.27
1990-09-101,3001,3501,3001,35057,0001,227.27
1990-09-071,2801,3001,2601,270104,0001,154.55
1990-09-061,3001,3201,3001,300136,0001,181.82
1990-09-051,3301,3401,3101,330144,0001,209.09
1990-09-041,4401,4501,3901,390112,0001,263.64
1990-09-031,5201,5201,4801,48078,0001,345.45
1990-08-311,4101,5201,4001,470297,0001,336.36
1990-08-301,3701,3801,3601,38082,0001,254.55
1990-08-291,3601,3701,3501,36072,0001,236.36
1990-08-281,3101,3501,3101,35048,0001,227.27
1990-08-271,2501,2601,2401,26060,0001,145.45
1990-08-241,2101,2801,2101,23047,0001,118.18
1990-08-231,3001,3201,2501,250134,0001,136.36
1990-08-221,3501,3501,2801,30068,0001,181.82
1990-08-211,3901,4001,3701,39094,0001,263.64
1990-08-201,3901,4001,3701,40014,0001,272.73
1990-08-171,4401,4401,4001,40019,0001,272.73
1990-08-161,4301,4401,4101,44036,0001,309.09
1990-08-151,4001,4501,4001,42086,0001,290.91
1990-08-141,3801,4101,3701,390175,0001,263.64
1990-08-131,4901,4901,3701,37055,0001,245.45
1990-08-101,4701,4901,4701,47034,0001,336.36
1990-08-091,4501,4501,4301,44031,0001,309.09
1990-08-081,3701,4101,3501,40088,0001,272.73
1990-08-071,4001,4001,3501,390103,0001,263.64
1990-08-061,5201,5401,4501,45075,0001,318.18
1990-08-031,5501,5901,5501,55068,0001,409.09
1990-08-021,6101,6601,5701,600345,0001,454.55
1990-08-011,5801,6301,5701,610183,0001,463.64
1990-07-311,5601,6001,5601,56064,0001,418.18
1990-07-301,5801,5801,5701,57044,0001,427.27
1990-07-271,6101,6201,5601,600152,0001,454.55
1990-07-261,6401,6401,5701,600121,0001,454.55
1990-07-251,6001,6401,6001,640651,0001,490.91
1990-07-241,5601,5801,5601,57080,0001,427.27
1990-07-231,6201,6201,5901,59058,0001,445.45
1990-07-201,6201,6201,6101,61096,0001,463.64
1990-07-191,6401,6401,6201,63097,0001,481.82
1990-07-181,6401,6501,6101,620110,0001,472.73
1990-07-171,6401,6501,6201,630275,0001,481.82
1990-07-161,6701,6701,6301,660227,0001,509.09
1990-07-131,6501,6701,6301,660488,0001,509.09
1990-07-121,6901,6901,6401,650564,0001,500
1990-07-111,6301,7001,6301,6901,425,0001,536.36
1990-07-101,6501,6901,6201,660981,0001,509.09
1990-07-091,6001,6601,6001,640681,0001,490.91
1990-07-061,5701,5901,5401,590377,0001,445.45
1990-07-051,5401,5701,5401,540184,0001,400
1990-07-041,5101,5401,5101,54080,0001,400
1990-07-031,5101,5301,5001,510123,0001,372.73
1990-07-021,5001,5301,5001,51037,0001,372.73
1990-06-291,5101,5401,5001,530114,0001,390.91
1990-06-281,5101,5201,5101,51071,0001,372.73
1990-06-271,5001,5301,4901,500117,0001,363.64
1990-06-261,5001,5301,5001,50075,0001,363.64
1990-06-251,5401,5401,4901,52079,0001,381.82
1990-06-221,5001,5401,5001,540104,0001,400
1990-06-211,5401,5701,5401,54064,0001,400
1990-06-201,5501,5701,5401,54086,0001,400
1990-06-191,5901,6001,5501,570396,0001,427.27
1990-06-181,5601,6101,5601,5902,379,0001,445.45
1990-06-151,5701,5901,5401,540262,0001,400
1990-06-141,5601,5801,5401,570489,0001,427.27
1990-06-131,5301,5501,5201,5302,313,0001,390.91
1990-06-121,5601,5601,5301,540142,0001,400
1990-06-111,5801,6001,5501,560467,0001,418.18
1990-06-081,5301,5601,5201,550637,0001,409.09
1990-06-071,4501,4901,4301,480134,0001,345.45
1990-06-061,4701,4801,4501,45043,0001,318.18
1990-06-051,4601,4901,4601,46079,0001,327.27
1990-06-041,4401,4601,4401,46029,0001,327.27
1990-06-011,4501,4601,4401,440107,0001,309.09
1990-05-311,4501,4601,4501,45028,0001,318.18
1990-05-301,4401,4701,4401,47029,0001,336.36
1990-05-291,4501,4601,4401,45085,0001,318.18
1990-05-281,4801,4801,4601,46076,0001,327.27
1990-05-251,5001,5201,4701,470131,0001,336.36
1990-05-241,5101,5201,5001,50076,0001,363.64
1990-05-231,5401,5401,5001,500165,0001,363.64
1990-05-221,5201,5401,5101,520344,0001,381.82
1990-05-211,4901,5301,4801,490320,0001,354.55
1990-05-181,4801,4901,4601,480358,0001,345.45
1990-05-171,4501,4801,4401,460276,0001,327.27
1990-05-161,4301,4401,4201,430188,0001,300
1990-05-151,4101,4201,4001,400172,0001,272.73
1990-05-141,4401,4401,3801,390202,0001,263.64
1990-05-111,4201,4201,3801,400161,0001,272.73
1990-05-101,3901,4301,3601,410705,0001,281.82
1990-05-091,3301,4001,3101,370405,0001,245.45
1990-05-081,3101,3301,3001,33071,0001,209.09
1990-05-071,3201,3301,3001,31078,0001,190.91
1990-05-021,3001,3101,2901,30032,0001,181.82
1990-05-011,3401,3401,2801,28068,0001,163.64
1990-04-271,2601,3201,2601,320133,0001,200
1990-04-261,2501,2701,2201,270210,0001,154.55
1990-04-251,2501,2801,2301,240100,0001,127.27
1990-04-241,2601,2701,2501,26026,0001,145.45
1990-04-231,2801,2801,2601,26024,0001,145.45
1990-04-201,3001,3001,2601,26056,0001,145.45
1990-04-191,2801,3001,2601,30090,0001,181.82
1990-04-181,2201,2901,2201,28033,0001,163.64
1990-04-171,2501,2601,2101,21091,0001,100
1990-04-161,2701,2901,2601,26045,0001,145.45
1990-04-131,2701,2901,2501,25040,0001,136.36
1990-04-121,2601,3001,2501,29078,0001,172.73
1990-04-111,2901,3001,2401,250232,0001,136.36
1990-04-101,3001,3101,2701,270114,0001,154.55
1990-04-091,2901,3501,2701,340123,0001,218.18
1990-04-061,1801,2401,1801,230212,0001,118.18
1990-04-051,1901,1901,1901,19068,0001,081.82
1990-04-041,2701,3101,2501,29035,0001,172.73
1990-04-031,2501,2701,2001,27036,0001,154.55
1990-04-021,3301,3301,2101,21039,0001,100
1990-03-301,4201,4201,3101,31056,0001,190.91
1990-03-291,4901,4901,4001,42054,0001,290.91
1990-03-281,4501,4901,4501,47047,0001,336.36
1990-03-271,4201,4201,4101,41043,0001,281.82
1990-03-261,3801,4301,3801,39042,0001,263.64
1990-03-231,3801,3901,3501,37042,0001,245.45
1990-03-221,4101,4201,3901,39020,0001,263.64
1990-03-201,4701,5001,4501,50093,0001,363.64
1990-03-191,5601,5601,4801,49078,0001,354.55
1990-03-161,5001,5201,4801,52049,0001,381.82
1990-03-151,5101,5301,4801,480264,0001,345.45
1990-03-141,4901,5101,4801,49054,0001,354.55
1990-03-131,5801,5801,5101,51025,0001,372.73
1990-03-121,6201,6201,6001,60021,0001,454.55
1990-03-091,6301,6401,6101,61043,0001,463.64
1990-03-081,6101,6301,6101,63040,0001,481.82
1990-03-071,6201,6501,5901,61030,0001,463.64
1990-03-061,6701,6701,6201,62010,0001,472.73
1990-03-051,6501,6501,6001,61022,0001,463.64
1990-03-021,6501,6501,6001,65033,0001,500
1990-03-011,6501,6501,6501,65019,0001,500
1990-02-281,5501,6501,5501,65010,0001,500
1990-02-271,5401,5401,5201,53010,0001,390.91
1990-02-261,6001,6301,4501,45056,0001,318.18
1990-02-231,6001,6201,5901,60066,0001,454.55
1990-02-221,6501,6501,5501,60085,0001,454.55
1990-02-211,6801,7001,6501,68083,0001,527.27
1990-02-201,7501,7501,7001,70013,0001,545.45
1990-02-191,7701,7901,7501,75035,0001,590.91
1990-02-161,7801,7901,7701,77040,0001,609.09
1990-02-151,7801,7801,7701,78013,0001,618.18
1990-02-141,7601,7901,7601,76051,0001,600
1990-02-131,8101,8101,7501,760104,0001,600
1990-02-091,7801,8201,7801,810252,0001,645.45
1990-02-081,7201,7601,7201,750121,0001,590.91
1990-02-071,7401,7401,7201,72027,0001,563.64
1990-02-061,7501,7501,7201,72079,0001,563.64
1990-02-051,7601,7601,7401,75039,0001,590.91
1990-02-021,7401,7801,7401,750148,0001,590.91
1990-02-011,7001,7701,7001,74066,0001,581.82
1990-01-311,7001,7001,6801,69046,0001,536.36
1990-01-301,6901,7001,6801,68022,0001,527.27
1990-01-291,6701,7001,6601,70084,0001,545.45
1990-01-261,7001,7401,6701,710113,0001,554.55
1990-01-251,7401,7401,7001,70021,0001,545.45
1990-01-241,7101,7301,7001,730137,0001,572.73
1990-01-231,7401,7401,7201,72028,0001,563.64
1990-01-221,7601,7701,7101,77025,0001,609.09
1990-01-191,7501,7801,7401,75023,0001,590.91
1990-01-181,7801,8001,7401,79041,0001,627.27
1990-01-171,7501,8101,7501,76045,0001,600
1990-01-161,8001,8001,7501,76047,0001,600
1990-01-121,7701,8201,7701,82090,0001,654.55
1990-01-111,8001,8001,7801,80068,0001,636.36
1990-01-101,7801,8101,7601,80055,0001,636.36
1990-01-091,8201,8201,7701,800263,0001,636.36
1990-01-081,7801,8301,7801,830145,0001,663.64
1990-01-051,8201,8301,7901,79063,0001,627.27
1990-01-041,8001,8201,8001,82023,0001,654.55

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