9086 (株)日立物流 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-12-29 | 925 | 940 | 925 | 940 | 7,000 | 940 |
| 1992-12-28 | 941 | 941 | 941 | 941 | 3,000 | 941 |
| 1992-12-25 | 952 | 952 | 951 | 951 | 26,000 | 951 |
| 1992-12-24 | 970 | 970 | 952 | 952 | 2,000 | 952 |
| 1992-12-22 | 950 | 971 | 950 | 960 | 55,000 | 960 |
| 1992-12-21 | 970 | 970 | 951 | 951 | 29,000 | 951 |
| 1992-12-18 | 970 | 980 | 950 | 950 | 4,000 | 950 |
| 1992-12-17 | 990 | 990 | 980 | 980 | 91,000 | 980 |
| 1992-12-16 | 969 | 999 | 969 | 998 | 106,000 | 998 |
| 1992-12-15 | 930 | 950 | 930 | 950 | 30,000 | 950 |
| 1992-12-14 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1992-12-11 | 920 | 936 | 920 | 933 | 31,000 | 933 |
| 1992-12-10 | 932 | 932 | 930 | 930 | 22,000 | 930 |
| 1992-12-09 | 935 | 935 | 932 | 932 | 63,000 | 932 |
| 1992-12-08 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 1992-12-07 | 935 | 935 | 930 | 935 | 52,000 | 935 |
| 1992-12-04 | 937 | 937 | 935 | 935 | 48,000 | 935 |
| 1992-12-03 | 936 | 937 | 936 | 937 | 23,000 | 937 |
| 1992-12-02 | 935 | 940 | 935 | 936 | 5,000 | 936 |
| 1992-12-01 | 940 | 940 | 935 | 935 | 10,000 | 935 |
| 1992-11-30 | 940 | 940 | 935 | 940 | 38,000 | 940 |
| 1992-11-27 | 930 | 940 | 930 | 940 | 24,000 | 940 |
| 1992-11-26 | 931 | 940 | 930 | 940 | 55,000 | 940 |
| 1992-11-25 | 930 | 945 | 930 | 940 | 33,000 | 940 |
| 1992-11-24 | 948 | 948 | 933 | 933 | 7,000 | 933 |
| 1992-11-20 | 948 | 949 | 948 | 949 | 5,000 | 949 |
| 1992-11-19 | 946 | 950 | 946 | 950 | 2,000 | 950 |
| 1992-11-18 | 920 | 950 | 920 | 945 | 31,000 | 945 |
| 1992-11-16 | 929 | 940 | 928 | 940 | 4,000 | 940 |
| 1992-11-13 | 931 | 931 | 931 | 931 | 4,000 | 931 |
| 1992-11-12 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1992-11-11 | 945 | 950 | 945 | 950 | 23,000 | 950 |
| 1992-11-10 | 950 | 950 | 950 | 950 | 38,000 | 950 |
| 1992-11-09 | 942 | 950 | 942 | 950 | 14,000 | 950 |
| 1992-11-06 | 942 | 950 | 942 | 950 | 36,000 | 950 |
| 1992-11-05 | 920 | 940 | 920 | 940 | 9,000 | 940 |
| 1992-11-04 | 930 | 950 | 930 | 950 | 27,000 | 950 |
| 1992-11-02 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 1992-10-29 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 1992-10-28 | 933 | 950 | 933 | 950 | 27,000 | 950 |
| 1992-10-27 | 948 | 948 | 940 | 943 | 33,000 | 943 |
| 1992-10-26 | 950 | 950 | 950 | 950 | 19,000 | 950 |
| 1992-10-23 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-10-22 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-10-21 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-10-19 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1992-10-15 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1992-10-14 | 970 | 970 | 960 | 960 | 6,000 | 960 |
| 1992-10-13 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 1992-10-12 | 960 | 980 | 960 | 980 | 8,000 | 980 |
| 1992-10-09 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1992-10-08 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-10-07 | 960 | 990 | 960 | 980 | 12,000 | 980 |
| 1992-10-06 | 960 | 960 | 951 | 960 | 9,000 | 960 |
| 1992-10-05 | 950 | 950 | 950 | 950 | 45,000 | 950 |
| 1992-10-02 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 1992-10-01 | 958 | 961 | 940 | 950 | 42,000 | 950 |
| 1992-09-30 | 940 | 940 | 940 | 940 | 8,000 | 940 |
| 1992-09-29 | 961 | 961 | 950 | 950 | 29,000 | 950 |
| 1992-09-28 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1992-09-25 | 951 | 951 | 951 | 951 | 6,000 | 951 |
| 1992-09-24 | 970 | 980 | 960 | 965 | 11,000 | 965 |
| 1992-09-22 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1992-09-21 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1992-09-18 | 958 | 958 | 955 | 955 | 4,000 | 955 |
| 1992-09-17 | 968 | 968 | 968 | 968 | 5,000 | 968 |
| 1992-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 66,000 | 1,000 |
| 1992-09-14 | 970 | 980 | 970 | 970 | 8,000 | 970 |
| 1992-09-11 | 956 | 970 | 956 | 970 | 54,000 | 970 |
| 1992-09-10 | 967 | 977 | 967 | 970 | 32,000 | 970 |
| 1992-09-09 | 968 | 968 | 956 | 956 | 40,000 | 956 |
| 1992-09-08 | 990 | 990 | 960 | 970 | 75,000 | 970 |
| 1992-09-07 | 970 | 1,020 | 970 | 1,000 | 98,000 | 1,000 |
| 1992-09-04 | 970 | 970 | 961 | 961 | 40,000 | 961 |
| 1992-09-03 | 970 | 975 | 951 | 951 | 18,000 | 951 |
| 1992-09-02 | 980 | 990 | 979 | 980 | 25,000 | 980 |
| 1992-09-01 | 1,000 | 1,000 | 990 | 990 | 41,000 | 990 |
| 1992-08-31 | 1,000 | 1,010 | 1,000 | 1,010 | 61,000 | 1,010 |
| 1992-08-28 | 981 | 1,000 | 981 | 1,000 | 116,000 | 1,000 |
| 1992-08-27 | 940 | 950 | 940 | 950 | 8,000 | 950 |
| 1992-08-26 | 943 | 945 | 940 | 945 | 38,000 | 945 |
| 1992-08-25 | 945 | 945 | 945 | 945 | 20,000 | 945 |
| 1992-08-24 | 870 | 900 | 870 | 900 | 28,000 | 900 |
| 1992-08-21 | 851 | 870 | 851 | 870 | 40,000 | 870 |
| 1992-08-20 | 849 | 860 | 849 | 850 | 15,000 | 850 |
| 1992-08-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-08-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-08-17 | 870 | 881 | 870 | 870 | 24,000 | 870 |
| 1992-08-14 | 861 | 870 | 860 | 870 | 7,000 | 870 |
| 1992-08-13 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1992-08-12 | 890 | 900 | 861 | 880 | 18,000 | 880 |
| 1992-08-11 | 900 | 900 | 880 | 880 | 17,000 | 880 |
| 1992-08-10 | 890 | 900 | 890 | 900 | 59,000 | 900 |
| 1992-08-07 | 894 | 894 | 890 | 890 | 10,000 | 890 |
| 1992-08-06 | 915 | 915 | 900 | 900 | 18,000 | 900 |
| 1992-08-05 | 900 | 920 | 900 | 905 | 40,000 | 905 |
| 1992-08-04 | 900 | 900 | 900 | 900 | 25,000 | 900 |
| 1992-08-03 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1992-07-31 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 1992-07-30 | 919 | 920 | 919 | 919 | 23,000 | 919 |
| 1992-07-29 | 920 | 920 | 910 | 920 | 46,000 | 920 |
| 1992-07-28 | 910 | 920 | 903 | 910 | 36,000 | 910 |
| 1992-07-27 | 910 | 920 | 910 | 910 | 14,000 | 910 |
| 1992-07-24 | 920 | 920 | 915 | 920 | 71,000 | 920 |
| 1992-07-23 | 930 | 930 | 915 | 920 | 29,000 | 920 |
| 1992-07-22 | 935 | 935 | 930 | 930 | 8,000 | 930 |
| 1992-07-21 | 955 | 955 | 950 | 950 | 35,000 | 950 |
| 1992-07-20 | 975 | 987 | 970 | 975 | 116,000 | 975 |
| 1992-07-17 | 985 | 985 | 985 | 985 | 8,000 | 985 |
| 1992-07-16 | 985 | 985 | 985 | 985 | 43,000 | 985 |
| 1992-07-15 | 980 | 983 | 980 | 983 | 9,000 | 983 |
| 1992-07-14 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 1992-07-10 | 985 | 985 | 985 | 985 | 65,000 | 985 |
| 1992-07-09 | 985 | 1,000 | 985 | 985 | 67,000 | 985 |
| 1992-07-08 | 961 | 985 | 961 | 975 | 59,000 | 975 |
| 1992-07-07 | 960 | 960 | 950 | 960 | 117,000 | 960 |
| 1992-07-06 | 930 | 960 | 930 | 950 | 108,000 | 950 |
| 1992-07-03 | 925 | 935 | 920 | 935 | 13,000 | 935 |
| 1992-07-02 | 915 | 930 | 915 | 915 | 111,000 | 915 |
| 1992-07-01 | 915 | 920 | 915 | 915 | 161,000 | 915 |
| 1992-06-30 | 915 | 925 | 915 | 915 | 37,000 | 915 |
| 1992-06-29 | 930 | 930 | 915 | 915 | 72,000 | 915 |
| 1992-06-26 | 940 | 940 | 930 | 935 | 93,000 | 935 |
| 1992-06-25 | 945 | 945 | 935 | 935 | 106,000 | 935 |
| 1992-06-24 | 945 | 956 | 945 | 945 | 8,000 | 945 |
| 1992-06-23 | 935 | 936 | 935 | 935 | 14,000 | 935 |
| 1992-06-19 | 935 | 935 | 930 | 930 | 51,000 | 930 |
| 1992-06-18 | 990 | 990 | 935 | 935 | 73,000 | 935 |
| 1992-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 61,000 | 1,010 |
| 1992-06-16 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1992-06-15 | 990 | 1,010 | 990 | 1,000 | 17,000 | 1,000 |
| 1992-06-12 | 1,020 | 1,020 | 1,010 | 1,010 | 42,000 | 1,010 |
| 1992-06-11 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 | 1,020 |
| 1992-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1992-06-09 | 991 | 1,010 | 990 | 1,010 | 15,000 | 1,010 |
| 1992-06-08 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1992-06-05 | 990 | 990 | 990 | 990 | 22,000 | 990 |
| 1992-06-04 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1992-06-03 | 1,000 | 1,000 | 995 | 1,000 | 60,000 | 1,000 |
| 1992-06-02 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1992-06-01 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1992-05-29 | 981 | 991 | 980 | 980 | 18,000 | 980 |
| 1992-05-28 | 990 | 990 | 975 | 980 | 43,000 | 980 |
| 1992-05-27 | 1,010 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1992-05-26 | 1,060 | 1,060 | 1,040 | 1,040 | 26,000 | 1,040 |
| 1992-05-25 | 1,050 | 1,060 | 1,040 | 1,050 | 16,000 | 1,050 |
| 1992-05-22 | 1,050 | 1,050 | 1,040 | 1,050 | 32,000 | 1,050 |
| 1992-05-21 | 1,060 | 1,060 | 1,050 | 1,060 | 21,000 | 1,060 |
| 1992-05-20 | 1,060 | 1,070 | 1,050 | 1,060 | 40,000 | 1,060 |
| 1992-05-19 | 1,070 | 1,070 | 1,040 | 1,060 | 26,000 | 1,060 |
| 1992-05-18 | 1,070 | 1,070 | 1,060 | 1,070 | 22,000 | 1,070 |
| 1992-05-15 | 1,060 | 1,060 | 1,050 | 1,060 | 84,000 | 1,060 |
| 1992-05-14 | 1,060 | 1,070 | 1,050 | 1,060 | 179,000 | 1,060 |
| 1992-05-13 | 1,060 | 1,070 | 1,060 | 1,070 | 52,000 | 1,070 |
| 1992-05-12 | 1,060 | 1,070 | 1,060 | 1,060 | 805,000 | 1,060 |
| 1992-05-11 | 1,040 | 1,070 | 1,040 | 1,060 | 813,000 | 1,060 |
| 1992-05-08 | 1,000 | 1,040 | 1,000 | 1,040 | 52,000 | 1,040 |
| 1992-05-07 | 969 | 1,000 | 969 | 1,000 | 31,000 | 1,000 |
| 1992-05-06 | 954 | 974 | 947 | 966 | 32,000 | 966 |
| 1992-05-01 | 956 | 956 | 950 | 950 | 12,000 | 950 |
| 1992-04-30 | 952 | 955 | 942 | 946 | 23,000 | 946 |
| 1992-04-28 | 940 | 950 | 935 | 950 | 40,000 | 950 |
| 1992-04-27 | 940 | 940 | 935 | 939 | 23,000 | 939 |
| 1992-04-24 | 946 | 946 | 941 | 941 | 4,000 | 941 |
| 1992-04-23 | 941 | 941 | 934 | 941 | 17,000 | 941 |
| 1992-04-22 | 970 | 970 | 931 | 931 | 68,000 | 931 |
| 1992-04-21 | 955 | 967 | 955 | 960 | 68,000 | 960 |
| 1992-04-20 | 961 | 961 | 960 | 960 | 4,000 | 960 |
| 1992-04-17 | 955 | 955 | 950 | 955 | 41,000 | 955 |
| 1992-04-16 | 960 | 968 | 955 | 955 | 44,000 | 955 |
| 1992-04-15 | 940 | 955 | 939 | 941 | 61,000 | 941 |
| 1992-04-14 | 960 | 965 | 920 | 930 | 45,000 | 930 |
| 1992-04-13 | 985 | 985 | 961 | 961 | 6,000 | 961 |
| 1992-04-10 | 931 | 970 | 931 | 955 | 18,000 | 955 |
| 1992-04-09 | 931 | 946 | 930 | 930 | 17,000 | 930 |
| 1992-04-08 | 974 | 974 | 941 | 941 | 61,000 | 941 |
| 1992-04-07 | 1,000 | 1,000 | 989 | 989 | 44,000 | 989 |
| 1992-04-06 | 955 | 1,000 | 950 | 1,000 | 14,000 | 1,000 |
| 1992-04-03 | 970 | 971 | 950 | 950 | 25,000 | 950 |
| 1992-04-02 | 1,000 | 1,000 | 970 | 970 | 50,000 | 970 |
| 1992-04-01 | 1,030 | 1,030 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1992-03-31 | 1,030 | 1,050 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1992-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-03-27 | 1,050 | 1,050 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1992-03-26 | 1,050 | 1,060 | 1,020 | 1,030 | 16,000 | 1,030 |
| 1992-03-25 | 1,020 | 1,030 | 1,020 | 1,030 | 49,000 | 1,030 |
| 1992-03-24 | 1,020 | 1,020 | 1,020 | 1,020 | 28,000 | 1,020 |
| 1992-03-23 | 1,040 | 1,040 | 1,000 | 1,000 | 81,000 | 1,000 |
| 1992-03-19 | 1,030 | 1,040 | 1,020 | 1,030 | 131,000 | 1,030 |
| 1992-03-18 | 1,030 | 1,060 | 1,030 | 1,030 | 24,000 | 1,030 |
| 1992-03-17 | 1,060 | 1,070 | 1,020 | 1,030 | 82,000 | 1,030 |
| 1992-03-16 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1992-03-13 | 1,090 | 1,090 | 1,060 | 1,060 | 116,000 | 1,060 |
| 1992-03-12 | 1,090 | 1,100 | 1,090 | 1,090 | 28,000 | 1,090 |
| 1992-03-11 | 1,120 | 1,120 | 1,100 | 1,100 | 41,000 | 1,100 |
| 1992-03-10 | 1,160 | 1,160 | 1,140 | 1,140 | 148,000 | 1,140 |
| 1992-03-09 | 1,060 | 1,160 | 1,060 | 1,160 | 59,000 | 1,160 |
| 1992-03-06 | 1,080 | 1,100 | 1,070 | 1,080 | 60,000 | 1,080 |
| 1992-03-05 | 1,120 | 1,140 | 1,100 | 1,100 | 127,000 | 1,100 |
| 1992-03-04 | 1,130 | 1,140 | 1,120 | 1,120 | 102,000 | 1,120 |
| 1992-03-03 | 1,150 | 1,160 | 1,130 | 1,130 | 84,000 | 1,130 |
| 1992-03-02 | 1,150 | 1,160 | 1,140 | 1,150 | 88,000 | 1,150 |
| 1992-02-28 | 1,160 | 1,160 | 1,150 | 1,150 | 72,000 | 1,150 |
| 1992-02-27 | 1,160 | 1,170 | 1,150 | 1,150 | 71,000 | 1,150 |
| 1992-02-26 | 1,150 | 1,170 | 1,150 | 1,150 | 89,000 | 1,150 |
| 1992-02-25 | 1,160 | 1,170 | 1,150 | 1,150 | 57,000 | 1,150 |
| 1992-02-24 | 1,180 | 1,180 | 1,150 | 1,150 | 54,000 | 1,150 |
| 1992-02-21 | 1,170 | 1,180 | 1,160 | 1,170 | 80,000 | 1,170 |
| 1992-02-20 | 1,180 | 1,200 | 1,170 | 1,190 | 53,000 | 1,190 |
| 1992-02-19 | 1,160 | 1,230 | 1,160 | 1,230 | 35,000 | 1,230 |
| 1992-02-18 | 1,180 | 1,180 | 1,160 | 1,170 | 40,000 | 1,170 |
| 1992-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1992-02-14 | 1,230 | 1,230 | 1,190 | 1,200 | 53,000 | 1,200 |
| 1992-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1992-02-12 | 1,260 | 1,260 | 1,230 | 1,230 | 39,000 | 1,230 |
| 1992-02-10 | 1,240 | 1,270 | 1,240 | 1,270 | 34,000 | 1,270 |
| 1992-02-07 | 1,270 | 1,270 | 1,260 | 1,260 | 54,000 | 1,260 |
| 1992-02-06 | 1,260 | 1,280 | 1,240 | 1,260 | 40,000 | 1,260 |
| 1992-02-05 | 1,240 | 1,270 | 1,240 | 1,240 | 48,000 | 1,240 |
| 1992-02-04 | 1,220 | 1,240 | 1,220 | 1,240 | 18,000 | 1,240 |
| 1992-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 18,000 | 1,220 |
| 1992-01-31 | 1,200 | 1,240 | 1,200 | 1,240 | 8,000 | 1,240 |
| 1992-01-30 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 1,200 |
| 1992-01-29 | 1,200 | 1,200 | 1,180 | 1,190 | 6,000 | 1,190 |
| 1992-01-28 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-01-27 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 | 1,220 |
| 1992-01-24 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1992-01-23 | 1,210 | 1,240 | 1,210 | 1,240 | 6,000 | 1,240 |
| 1992-01-22 | 1,180 | 1,210 | 1,180 | 1,210 | 14,000 | 1,210 |
| 1992-01-21 | 1,180 | 1,200 | 1,180 | 1,180 | 17,000 | 1,180 |
| 1992-01-20 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-01-17 | 1,240 | 1,240 | 1,210 | 1,210 | 26,000 | 1,210 |
| 1992-01-16 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1992-01-14 | 1,220 | 1,230 | 1,210 | 1,220 | 8,000 | 1,220 |
| 1992-01-13 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 | 1,230 |
| 1992-01-10 | 1,290 | 1,300 | 1,290 | 1,300 | 50,000 | 1,300 |
| 1992-01-08 | 1,350 | 1,350 | 1,320 | 1,350 | 22,000 | 1,350 |
| 1992-01-07 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 1,320 |
| 1992-01-06 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
