9086 (株)日立物流 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1995-12-27 | 1,000 | 1,010 | 1,000 | 1,010 | 40,000 | 1,010 |
| 1995-12-26 | 1,000 | 1,000 | 995 | 1,000 | 68,000 | 1,000 |
| 1995-12-25 | 974 | 990 | 974 | 990 | 18,000 | 990 |
| 1995-12-22 | 957 | 969 | 957 | 964 | 70,000 | 964 |
| 1995-12-21 | 950 | 955 | 950 | 955 | 32,000 | 955 |
| 1995-12-20 | 951 | 959 | 939 | 939 | 18,000 | 939 |
| 1995-12-19 | 950 | 955 | 950 | 950 | 72,000 | 950 |
| 1995-12-18 | 941 | 950 | 940 | 950 | 90,000 | 950 |
| 1995-12-15 | 941 | 945 | 932 | 932 | 72,000 | 932 |
| 1995-12-14 | 930 | 945 | 929 | 941 | 138,000 | 941 |
| 1995-12-13 | 900 | 930 | 900 | 930 | 121,000 | 930 |
| 1995-12-12 | 900 | 908 | 899 | 900 | 147,000 | 900 |
| 1995-12-11 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-12-08 | 886 | 900 | 886 | 900 | 111,000 | 900 |
| 1995-12-07 | 910 | 912 | 900 | 900 | 65,000 | 900 |
| 1995-12-06 | 930 | 930 | 910 | 910 | 113,000 | 910 |
| 1995-12-05 | 901 | 930 | 901 | 930 | 19,000 | 930 |
| 1995-12-04 | 920 | 920 | 900 | 900 | 25,000 | 900 |
| 1995-12-01 | 898 | 920 | 888 | 920 | 26,000 | 920 |
| 1995-11-30 | 895 | 895 | 887 | 888 | 11,000 | 888 |
| 1995-11-29 | 909 | 909 | 895 | 905 | 50,000 | 905 |
| 1995-11-28 | 915 | 920 | 909 | 909 | 31,000 | 909 |
| 1995-11-27 | 920 | 930 | 919 | 925 | 54,000 | 925 |
| 1995-11-24 | 915 | 920 | 915 | 920 | 50,000 | 920 |
| 1995-11-22 | 900 | 916 | 896 | 916 | 20,000 | 916 |
| 1995-11-21 | 872 | 875 | 872 | 875 | 3,000 | 875 |
| 1995-11-20 | 870 | 871 | 870 | 871 | 7,000 | 871 |
| 1995-11-17 | 860 | 865 | 856 | 856 | 34,000 | 856 |
| 1995-11-16 | 866 | 866 | 860 | 865 | 46,000 | 865 |
| 1995-11-15 | 870 | 870 | 870 | 870 | 72,000 | 870 |
| 1995-11-14 | 880 | 884 | 866 | 866 | 64,000 | 866 |
| 1995-11-13 | 866 | 868 | 864 | 864 | 44,000 | 864 |
| 1995-11-10 | 867 | 868 | 864 | 868 | 61,000 | 868 |
| 1995-11-09 | 863 | 875 | 863 | 867 | 25,000 | 867 |
| 1995-11-08 | 862 | 865 | 857 | 863 | 24,000 | 863 |
| 1995-11-07 | 894 | 894 | 890 | 890 | 12,000 | 890 |
| 1995-11-06 | 900 | 900 | 891 | 898 | 67,000 | 898 |
| 1995-11-02 | 890 | 900 | 890 | 900 | 38,000 | 900 |
| 1995-11-01 | 890 | 890 | 890 | 890 | 38,000 | 890 |
| 1995-10-31 | 890 | 900 | 890 | 900 | 16,000 | 900 |
| 1995-10-30 | 890 | 892 | 890 | 892 | 20,000 | 892 |
| 1995-10-27 | 890 | 890 | 886 | 886 | 55,000 | 886 |
| 1995-10-26 | 890 | 891 | 886 | 890 | 42,000 | 890 |
| 1995-10-25 | 892 | 892 | 890 | 890 | 12,000 | 890 |
| 1995-10-24 | 891 | 896 | 891 | 892 | 6,000 | 892 |
| 1995-10-23 | 891 | 891 | 891 | 891 | 8,000 | 891 |
| 1995-10-20 | 899 | 900 | 896 | 896 | 11,000 | 896 |
| 1995-10-19 | 887 | 887 | 886 | 887 | 27,000 | 887 |
| 1995-10-18 | 887 | 887 | 887 | 887 | 6,000 | 887 |
| 1995-10-17 | 900 | 900 | 899 | 899 | 41,000 | 899 |
| 1995-10-16 | 886 | 900 | 886 | 900 | 36,000 | 900 |
| 1995-10-13 | 886 | 892 | 885 | 886 | 26,000 | 886 |
| 1995-10-12 | 897 | 898 | 887 | 887 | 62,000 | 887 |
| 1995-10-11 | 886 | 900 | 885 | 898 | 20,000 | 898 |
| 1995-10-09 | 910 | 910 | 885 | 885 | 27,000 | 885 |
| 1995-10-06 | 885 | 916 | 885 | 907 | 18,000 | 907 |
| 1995-10-05 | 886 | 919 | 885 | 885 | 79,000 | 885 |
| 1995-10-04 | 890 | 900 | 880 | 880 | 7,000 | 880 |
| 1995-10-03 | 873 | 890 | 872 | 890 | 30,000 | 890 |
| 1995-10-02 | 864 | 894 | 864 | 873 | 92,000 | 873 |
| 1995-09-29 | 870 | 870 | 865 | 865 | 4,000 | 865 |
| 1995-09-28 | 857 | 870 | 857 | 870 | 17,000 | 870 |
| 1995-09-27 | 857 | 860 | 857 | 857 | 15,000 | 857 |
| 1995-09-26 | 846 | 856 | 846 | 856 | 18,000 | 856 |
| 1995-09-25 | 861 | 861 | 850 | 850 | 10,000 | 850 |
| 1995-09-22 | 875 | 881 | 866 | 866 | 21,000 | 866 |
| 1995-09-21 | 871 | 874 | 871 | 874 | 8,000 | 874 |
| 1995-09-20 | 893 | 893 | 885 | 890 | 26,000 | 890 |
| 1995-09-19 | 890 | 894 | 880 | 893 | 29,000 | 893 |
| 1995-09-18 | 900 | 900 | 890 | 893 | 27,000 | 893 |
| 1995-09-14 | 920 | 920 | 895 | 898 | 66,000 | 898 |
| 1995-09-13 | 901 | 910 | 896 | 910 | 59,000 | 910 |
| 1995-09-12 | 900 | 900 | 895 | 900 | 56,000 | 900 |
| 1995-09-11 | 885 | 891 | 885 | 890 | 10,000 | 890 |
| 1995-09-08 | 885 | 900 | 885 | 900 | 27,000 | 900 |
| 1995-09-07 | 879 | 899 | 879 | 896 | 8,000 | 896 |
| 1995-09-06 | 878 | 880 | 878 | 878 | 16,000 | 878 |
| 1995-09-05 | 880 | 900 | 878 | 878 | 54,000 | 878 |
| 1995-09-04 | 890 | 900 | 890 | 900 | 56,000 | 900 |
| 1995-09-01 | 899 | 900 | 899 | 899 | 72,000 | 899 |
| 1995-08-31 | 890 | 899 | 890 | 899 | 14,000 | 899 |
| 1995-08-30 | 898 | 899 | 880 | 890 | 14,000 | 890 |
| 1995-08-29 | 899 | 899 | 889 | 899 | 31,000 | 899 |
| 1995-08-28 | 899 | 900 | 894 | 900 | 100,000 | 900 |
| 1995-08-25 | 898 | 899 | 898 | 899 | 7,000 | 899 |
| 1995-08-24 | 899 | 900 | 880 | 900 | 184,000 | 900 |
| 1995-08-23 | 926 | 926 | 900 | 900 | 155,000 | 900 |
| 1995-08-22 | 936 | 936 | 916 | 916 | 106,000 | 916 |
| 1995-08-21 | 929 | 942 | 929 | 936 | 30,000 | 936 |
| 1995-08-18 | 930 | 930 | 930 | 930 | 48,000 | 930 |
| 1995-08-17 | 945 | 945 | 940 | 940 | 98,000 | 940 |
| 1995-08-16 | 920 | 945 | 920 | 945 | 64,000 | 945 |
| 1995-08-15 | 880 | 900 | 880 | 900 | 77,000 | 900 |
| 1995-08-14 | 871 | 881 | 870 | 880 | 24,000 | 880 |
| 1995-08-11 | 852 | 880 | 850 | 870 | 117,000 | 870 |
| 1995-08-10 | 839 | 839 | 825 | 832 | 45,000 | 832 |
| 1995-08-09 | 822 | 850 | 822 | 848 | 106,000 | 848 |
| 1995-08-08 | 821 | 825 | 821 | 821 | 86,000 | 821 |
| 1995-08-07 | 820 | 825 | 816 | 820 | 91,000 | 820 |
| 1995-08-04 | 820 | 820 | 820 | 820 | 48,000 | 820 |
| 1995-08-03 | 817 | 820 | 816 | 816 | 45,000 | 816 |
| 1995-08-02 | 821 | 821 | 812 | 812 | 72,000 | 812 |
| 1995-08-01 | 821 | 825 | 821 | 821 | 45,000 | 821 |
| 1995-07-31 | 820 | 825 | 820 | 824 | 12,000 | 824 |
| 1995-07-28 | 820 | 827 | 819 | 820 | 103,000 | 820 |
| 1995-07-27 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 1995-07-26 | 819 | 819 | 810 | 810 | 11,000 | 810 |
| 1995-07-25 | 820 | 820 | 820 | 820 | 55,000 | 820 |
| 1995-07-24 | 825 | 825 | 820 | 820 | 28,000 | 820 |
| 1995-07-21 | 820 | 825 | 820 | 820 | 87,000 | 820 |
| 1995-07-20 | 819 | 819 | 819 | 819 | 9,000 | 819 |
| 1995-07-19 | 820 | 820 | 818 | 820 | 50,000 | 820 |
| 1995-07-18 | 820 | 820 | 820 | 820 | 50,000 | 820 |
| 1995-07-17 | 810 | 823 | 810 | 820 | 37,000 | 820 |
| 1995-07-14 | 821 | 823 | 820 | 820 | 51,000 | 820 |
| 1995-07-13 | 835 | 835 | 820 | 820 | 16,000 | 820 |
| 1995-07-12 | 848 | 848 | 833 | 835 | 41,000 | 835 |
| 1995-07-11 | 850 | 850 | 848 | 848 | 23,000 | 848 |
| 1995-07-10 | 840 | 850 | 836 | 850 | 30,000 | 850 |
| 1995-07-07 | 800 | 830 | 800 | 830 | 116,000 | 830 |
| 1995-07-06 | 782 | 798 | 782 | 795 | 171,000 | 795 |
| 1995-07-05 | 765 | 781 | 760 | 781 | 87,000 | 781 |
| 1995-07-04 | 768 | 768 | 765 | 765 | 8,000 | 765 |
| 1995-07-03 | 789 | 789 | 768 | 768 | 3,000 | 768 |
| 1995-06-30 | 760 | 789 | 760 | 789 | 20,000 | 789 |
| 1995-06-29 | 769 | 769 | 763 | 764 | 9,000 | 764 |
| 1995-06-28 | 759 | 760 | 757 | 760 | 8,000 | 760 |
| 1995-06-27 | 769 | 779 | 765 | 765 | 150,000 | 765 |
| 1995-06-26 | 805 | 805 | 785 | 785 | 6,000 | 785 |
| 1995-06-23 | 795 | 795 | 794 | 795 | 9,000 | 795 |
| 1995-06-22 | 799 | 799 | 785 | 785 | 45,000 | 785 |
| 1995-06-21 | 788 | 797 | 788 | 797 | 5,000 | 797 |
| 1995-06-20 | 795 | 795 | 787 | 787 | 6,000 | 787 |
| 1995-06-19 | 785 | 786 | 785 | 786 | 3,000 | 786 |
| 1995-06-16 | 781 | 781 | 779 | 779 | 6,000 | 779 |
| 1995-06-15 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1995-06-14 | 780 | 800 | 780 | 780 | 5,000 | 780 |
| 1995-06-13 | 780 | 780 | 779 | 779 | 7,000 | 779 |
| 1995-06-12 | 805 | 805 | 791 | 791 | 14,000 | 791 |
| 1995-06-09 | 820 | 820 | 807 | 807 | 30,000 | 807 |
| 1995-06-08 | 825 | 825 | 816 | 816 | 26,000 | 816 |
| 1995-06-07 | 826 | 830 | 826 | 826 | 120,000 | 826 |
| 1995-06-06 | 840 | 840 | 826 | 826 | 43,000 | 826 |
| 1995-06-05 | 837 | 850 | 836 | 840 | 53,000 | 840 |
| 1995-06-02 | 847 | 847 | 837 | 837 | 6,000 | 837 |
| 1995-06-01 | 837 | 837 | 837 | 837 | 3,000 | 837 |
| 1995-05-31 | 837 | 837 | 836 | 836 | 45,000 | 836 |
| 1995-05-30 | 837 | 837 | 837 | 837 | 7,000 | 837 |
| 1995-05-29 | 841 | 841 | 836 | 836 | 73,000 | 836 |
| 1995-05-26 | 850 | 850 | 840 | 841 | 19,000 | 841 |
| 1995-05-25 | 851 | 851 | 846 | 851 | 45,000 | 851 |
| 1995-05-24 | 852 | 855 | 852 | 852 | 25,000 | 852 |
| 1995-05-23 | 875 | 875 | 865 | 865 | 30,000 | 865 |
| 1995-05-22 | 876 | 876 | 865 | 875 | 43,000 | 875 |
| 1995-05-19 | 880 | 880 | 875 | 875 | 12,000 | 875 |
| 1995-05-18 | 890 | 890 | 885 | 890 | 18,000 | 890 |
| 1995-05-17 | 881 | 881 | 880 | 880 | 17,000 | 880 |
| 1995-05-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-05-15 | 893 | 908 | 890 | 890 | 26,000 | 890 |
| 1995-05-12 | 900 | 900 | 890 | 900 | 55,000 | 900 |
| 1995-05-11 | 901 | 901 | 901 | 901 | 4,000 | 901 |
| 1995-05-10 | 897 | 901 | 897 | 901 | 34,000 | 901 |
| 1995-05-09 | 911 | 912 | 897 | 897 | 40,000 | 897 |
| 1995-05-08 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1995-05-02 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 1995-05-01 | 894 | 894 | 885 | 885 | 26,000 | 885 |
| 1995-04-28 | 885 | 890 | 880 | 885 | 53,000 | 885 |
| 1995-04-27 | 880 | 885 | 880 | 880 | 20,000 | 880 |
| 1995-04-26 | 870 | 878 | 870 | 878 | 52,000 | 878 |
| 1995-04-25 | 859 | 864 | 852 | 864 | 12,000 | 864 |
| 1995-04-24 | 860 | 869 | 860 | 869 | 32,000 | 869 |
| 1995-04-21 | 855 | 860 | 851 | 860 | 33,000 | 860 |
| 1995-04-20 | 862 | 862 | 862 | 862 | 48,000 | 862 |
| 1995-04-19 | 861 | 862 | 852 | 862 | 38,000 | 862 |
| 1995-04-18 | 859 | 859 | 850 | 851 | 53,000 | 851 |
| 1995-04-17 | 850 | 855 | 849 | 850 | 50,000 | 850 |
| 1995-04-14 | 851 | 851 | 850 | 851 | 64,000 | 851 |
| 1995-04-13 | 867 | 867 | 861 | 861 | 72,000 | 861 |
| 1995-04-12 | 890 | 890 | 875 | 877 | 45,000 | 877 |
| 1995-04-11 | 885 | 885 | 885 | 885 | 10,000 | 885 |
| 1995-04-10 | 860 | 880 | 860 | 880 | 23,000 | 880 |
| 1995-04-07 | 880 | 880 | 860 | 860 | 31,000 | 860 |
| 1995-04-06 | 863 | 880 | 863 | 876 | 31,000 | 876 |
| 1995-04-05 | 865 | 870 | 861 | 870 | 72,000 | 870 |
| 1995-04-04 | 850 | 865 | 847 | 860 | 47,000 | 860 |
| 1995-04-03 | 861 | 861 | 846 | 846 | 16,000 | 846 |
| 1995-03-31 | 863 | 865 | 861 | 861 | 21,000 | 861 |
| 1995-03-30 | 850 | 855 | 850 | 855 | 9,000 | 855 |
| 1995-03-29 | 864 | 865 | 855 | 855 | 16,000 | 855 |
| 1995-03-28 | 850 | 865 | 850 | 865 | 37,000 | 865 |
| 1995-03-27 | 850 | 851 | 848 | 850 | 41,000 | 850 |
| 1995-03-24 | 864 | 864 | 847 | 850 | 66,000 | 850 |
| 1995-03-23 | 854 | 864 | 854 | 864 | 21,000 | 864 |
| 1995-03-22 | 864 | 864 | 855 | 855 | 13,000 | 855 |
| 1995-03-20 | 866 | 866 | 860 | 864 | 24,000 | 864 |
| 1995-03-17 | 876 | 876 | 860 | 860 | 28,000 | 860 |
| 1995-03-16 | 874 | 876 | 870 | 876 | 60,000 | 876 |
| 1995-03-15 | 865 | 877 | 865 | 877 | 55,000 | 877 |
| 1995-03-14 | 880 | 880 | 865 | 865 | 29,000 | 865 |
| 1995-03-13 | 875 | 880 | 874 | 876 | 44,000 | 876 |
| 1995-03-10 | 893 | 893 | 870 | 870 | 67,000 | 870 |
| 1995-03-09 | 890 | 900 | 874 | 883 | 122,000 | 883 |
| 1995-03-08 | 880 | 890 | 880 | 880 | 16,000 | 880 |
| 1995-03-07 | 902 | 902 | 890 | 890 | 20,000 | 890 |
| 1995-03-06 | 880 | 900 | 880 | 900 | 42,000 | 900 |
| 1995-03-03 | 875 | 880 | 875 | 880 | 33,000 | 880 |
| 1995-03-02 | 885 | 885 | 875 | 880 | 32,000 | 880 |
| 1995-03-01 | 875 | 880 | 861 | 875 | 48,000 | 875 |
| 1995-02-28 | 870 | 879 | 870 | 879 | 113,000 | 879 |
| 1995-02-27 | 860 | 860 | 855 | 860 | 35,000 | 860 |
| 1995-02-24 | 861 | 880 | 854 | 880 | 146,000 | 880 |
| 1995-02-23 | 856 | 860 | 850 | 860 | 90,000 | 860 |
| 1995-02-22 | 865 | 870 | 855 | 855 | 48,000 | 855 |
| 1995-02-21 | 860 | 865 | 860 | 865 | 22,000 | 865 |
| 1995-02-20 | 870 | 870 | 860 | 860 | 11,000 | 860 |
| 1995-02-17 | 860 | 871 | 860 | 860 | 28,000 | 860 |
| 1995-02-16 | 890 | 890 | 871 | 871 | 12,000 | 871 |
| 1995-02-14 | 945 | 945 | 931 | 931 | 20,000 | 931 |
| 1995-02-13 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1995-02-10 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1995-02-09 | 932 | 933 | 932 | 933 | 5,000 | 933 |
| 1995-02-08 | 931 | 931 | 931 | 931 | 5,000 | 931 |
| 1995-02-07 | 931 | 931 | 931 | 931 | 4,000 | 931 |
| 1995-02-06 | 935 | 950 | 935 | 941 | 25,000 | 941 |
| 1995-02-03 | 931 | 932 | 931 | 932 | 2,000 | 932 |
| 1995-02-02 | 944 | 944 | 930 | 930 | 20,000 | 930 |
| 1995-02-01 | 950 | 950 | 944 | 944 | 5,000 | 944 |
| 1995-01-31 | 944 | 944 | 944 | 944 | 6,000 | 944 |
| 1995-01-30 | 945 | 950 | 944 | 944 | 20,000 | 944 |
| 1995-01-27 | 944 | 944 | 944 | 944 | 4,000 | 944 |
| 1995-01-26 | 950 | 950 | 940 | 940 | 6,000 | 940 |
| 1995-01-25 | 951 | 955 | 950 | 950 | 20,000 | 950 |
| 1995-01-24 | 950 | 950 | 950 | 950 | 21,000 | 950 |
| 1995-01-23 | 980 | 980 | 970 | 970 | 13,000 | 970 |
| 1995-01-20 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1995-01-19 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1995-01-18 | 1,020 | 1,020 | 999 | 1,000 | 17,000 | 1,000 |
| 1995-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-01-13 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1995-01-12 | 1,020 | 1,020 | 1,010 | 1,020 | 22,000 | 1,020 |
| 1995-01-11 | 1,020 | 1,030 | 1,020 | 1,030 | 36,000 | 1,030 |
| 1995-01-10 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 | 1,030 |
| 1995-01-09 | 1,030 | 1,030 | 1,010 | 1,030 | 11,000 | 1,030 |
| 1995-01-06 | 1,100 | 1,110 | 1,060 | 1,060 | 116,000 | 1,060 |
| 1995-01-05 | 1,070 | 1,100 | 1,070 | 1,100 | 47,000 | 1,100 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
