9086 (株)日立物流 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0601,0601,0501,0509,0001,050
1996-12-271,0601,0601,0601,0606,0001,060
1996-12-261,1001,1001,0601,06049,0001,060
1996-12-251,0801,0901,0801,09021,0001,090
1996-12-241,1101,1101,0901,09045,0001,090
1996-12-201,0901,1201,0801,120131,0001,120
1996-12-191,1001,1201,0701,070173,0001,070
1996-12-181,1101,1101,1001,100208,0001,100
1996-12-171,1201,1201,1001,100255,0001,100
1996-12-161,1601,1601,1201,120188,0001,120
1996-12-131,1001,1201,1001,100240,0001,100
1996-12-121,1101,1101,1001,10032,0001,100
1996-12-111,1101,1201,1001,10032,0001,100
1996-12-101,1101,1501,1001,11021,0001,110
1996-12-091,1101,1201,1001,12047,0001,120
1996-12-061,1201,1201,1001,10067,0001,100
1996-12-051,1001,1201,1001,11035,0001,110
1996-12-041,1001,1001,1001,100139,0001,100
1996-12-031,1001,1001,1001,10011,0001,100
1996-12-021,1001,1001,1001,10068,0001,100
1996-11-291,1001,1101,1001,10020,0001,100
1996-11-281,1201,1201,1001,10088,0001,100
1996-11-271,1001,1201,1001,100363,0001,100
1996-11-261,1001,1101,0901,10061,0001,100
1996-11-251,0801,1101,0801,09034,0001,090
1996-11-221,0701,0901,0701,08069,0001,080
1996-11-211,0801,0901,0601,07079,0001,070
1996-11-201,0801,0901,0801,09022,0001,090
1996-11-191,0801,0801,0601,070397,0001,070
1996-11-181,0801,0801,0801,08054,0001,080
1996-11-151,0801,0801,0801,08017,0001,080
1996-11-141,0701,0801,0701,08027,0001,080
1996-11-131,0701,0801,0601,070301,0001,070
1996-11-121,0601,0701,0601,07079,0001,070
1996-11-111,0501,0801,0501,060198,0001,060
1996-11-081,0201,0501,0201,05047,0001,050
1996-11-071,0401,0401,0201,020209,0001,020
1996-11-061,0601,0601,0601,06015,0001,060
1996-11-051,0701,0701,0501,06081,0001,060
1996-11-011,0701,0701,0601,06041,0001,060
1996-10-311,0801,0801,0601,06061,0001,060
1996-10-301,1201,1201,0701,070124,0001,070
1996-10-291,1301,1401,1301,13012,0001,130
1996-10-281,1301,1301,1301,1301,0001,130
1996-10-251,1201,1401,1201,13028,0001,130
1996-10-241,1201,1401,1201,12020,0001,120
1996-10-231,1201,1201,1101,12071,0001,120
1996-10-221,1401,1401,1201,12014,0001,120
1996-10-211,1801,1801,1401,14020,0001,140
1996-10-181,1701,1701,1601,16016,0001,160
1996-10-171,1501,1801,1401,16031,0001,160
1996-10-161,1501,1701,1401,170163,0001,170
1996-10-151,1401,1501,1401,15060,0001,150
1996-10-141,1301,1301,1201,1203,0001,120
1996-10-111,1301,1301,1201,12016,0001,120
1996-10-091,1401,1601,1301,13068,0001,130
1996-10-081,1401,1501,1401,14025,0001,140
1996-10-071,1301,1401,1201,13039,0001,130
1996-10-041,1401,1401,1301,13028,0001,130
1996-10-031,1301,1501,1201,15042,0001,150
1996-10-021,1301,1401,1301,13012,0001,130
1996-10-011,1301,1301,1201,12011,0001,120
1996-09-301,1301,1301,1201,12023,0001,120
1996-09-271,1301,1301,1201,13026,0001,130
1996-09-261,1301,1301,1201,12052,0001,120
1996-09-251,1301,1301,1201,13032,0001,130
1996-09-241,1201,1301,1201,12047,0001,120
1996-09-201,1201,1201,1101,12017,0001,120
1996-09-191,1101,1201,1101,1209,0001,120
1996-09-181,1301,1301,1001,12045,0001,120
1996-09-171,0801,1101,0801,080143,0001,080
1996-09-131,0601,0901,0601,08085,0001,080
1996-09-121,0801,0801,0601,06020,0001,060
1996-09-111,0901,0901,0701,07023,0001,070
1996-09-101,1001,1001,0901,09012,0001,090
1996-09-091,1001,1001,0801,08082,0001,080
1996-09-051,0901,1001,0901,10029,0001,100
1996-09-041,1001,1001,0801,08013,0001,080
1996-09-031,1101,1101,0901,10028,0001,100
1996-09-021,1001,1001,1001,1003,0001,100
1996-08-301,1001,1001,0701,10064,0001,100
1996-08-291,1001,1001,1001,1006,0001,100
1996-08-281,1101,1101,1001,10010,0001,100
1996-08-271,1201,1201,1201,1205,0001,120
1996-08-261,1301,1501,1301,15059,0001,150
1996-08-231,1401,1501,1301,14037,0001,140
1996-08-221,1401,1501,1401,15010,0001,150
1996-08-211,1301,1501,1201,13064,0001,130
1996-08-201,1601,1601,1501,15044,0001,150
1996-08-191,1601,1601,1601,1601,0001,160
1996-08-161,1501,1501,1501,15011,0001,150
1996-08-151,1601,1601,1601,1602,0001,160
1996-08-141,1701,1701,1401,150118,0001,150
1996-08-131,1601,1601,1601,16018,0001,160
1996-08-121,1701,1701,1601,16020,0001,160
1996-08-091,1701,1701,1601,16015,0001,160
1996-08-081,1701,1801,1701,17068,0001,170
1996-08-071,1701,1701,1601,17038,0001,170
1996-08-061,1601,1701,1601,17037,0001,170
1996-08-051,1701,1701,1501,16039,0001,160
1996-08-021,1701,1701,1701,17055,0001,170
1996-08-011,1601,1701,1501,16055,0001,160
1996-07-311,1601,1601,1501,15050,0001,150
1996-07-301,1601,1601,1501,15057,0001,150
1996-07-291,1601,1801,1601,17090,0001,170
1996-07-261,1801,1801,1701,18031,0001,180
1996-07-251,1501,2001,1501,20035,0001,200
1996-07-241,1501,1501,1401,15044,0001,150
1996-07-231,1501,1701,1401,17044,0001,170
1996-07-221,1701,1701,1501,15011,0001,150
1996-07-191,1601,1601,1601,1601,0001,160
1996-07-181,1501,1501,1501,15039,0001,150
1996-07-171,1701,1701,1201,130132,0001,130
1996-07-161,1601,1701,1601,170130,0001,170
1996-07-151,1701,1701,1601,16043,0001,160
1996-07-121,1601,1701,1501,17066,0001,170
1996-07-111,1901,1901,1801,19029,0001,190
1996-07-101,1701,2201,1701,200160,0001,200
1996-07-091,1501,1701,1401,160209,0001,160
1996-07-081,1901,1901,1701,17056,0001,170
1996-07-051,1901,2101,1801,180187,0001,180
1996-07-041,2001,2001,1901,19037,0001,190
1996-07-031,1901,2001,1901,19040,0001,190
1996-07-021,2201,2201,1901,190123,0001,190
1996-07-011,2101,2101,2001,20083,0001,200
1996-06-281,2001,2101,2001,20051,0001,200
1996-06-271,1901,2101,1901,20054,0001,200
1996-06-261,2101,2201,1801,200149,0001,200
1996-06-251,2201,2301,2001,210101,0001,210
1996-06-241,2101,2101,2001,20056,0001,200
1996-06-211,2301,2501,1901,190107,0001,190
1996-06-201,2701,2901,2501,260398,0001,260
1996-06-191,1601,2601,1601,250765,0001,250
1996-06-181,1401,1501,1301,15058,0001,150
1996-06-171,1301,1501,1301,14016,0001,140
1996-06-141,1601,1601,1401,150195,0001,150
1996-06-131,1601,1601,1501,16021,0001,160
1996-06-121,1601,1601,1401,1607,0001,160
1996-06-111,1401,1601,1301,16024,0001,160
1996-06-101,1401,1501,1401,1405,0001,140
1996-06-071,1601,1601,1401,15029,0001,150
1996-06-061,1601,1601,1501,16010,0001,160
1996-06-051,1601,1601,1501,16035,0001,160
1996-06-041,1601,1601,1501,16053,0001,160
1996-06-031,1501,1601,1401,160123,0001,160
1996-05-311,1501,1501,1401,140240,0001,140
1996-05-301,1401,1501,1401,150288,0001,150
1996-05-291,1301,1401,1301,140171,0001,140
1996-05-281,1301,1401,1301,13044,0001,130
1996-05-271,1701,1701,1301,15077,0001,150
1996-05-241,1501,1801,1401,170159,0001,170
1996-05-231,1301,1401,1301,14027,0001,140
1996-05-221,1501,1501,1301,15059,0001,150
1996-05-211,1601,1601,1401,15072,0001,150
1996-05-201,1501,1601,1501,15038,0001,150
1996-05-171,1401,1401,1401,14029,0001,140
1996-05-161,1401,1501,1401,15055,0001,150
1996-05-151,1201,1401,1201,14029,0001,140
1996-05-141,1301,1301,1101,12018,0001,120
1996-05-131,1301,1301,1101,12030,0001,120
1996-05-101,1401,1401,1301,13048,0001,130
1996-05-091,1401,1401,1101,13022,0001,130
1996-05-081,1301,1601,1201,15043,0001,150
1996-05-071,1201,1701,1201,13029,0001,130
1996-05-021,1401,1501,1101,140107,0001,140
1996-05-011,1501,1501,1001,14055,0001,140
1996-04-301,1601,1601,1301,14029,0001,140
1996-04-261,1701,1701,1601,16083,0001,160
1996-04-251,1601,1701,1501,170129,0001,170
1996-04-241,1601,1601,1601,160118,0001,160
1996-04-231,1401,1601,1401,16037,0001,160
1996-04-221,1501,1601,1501,16071,0001,160
1996-04-191,1401,1401,1201,14054,0001,140
1996-04-181,1301,1401,1301,14016,0001,140
1996-04-171,1501,1501,1301,140103,0001,140
1996-04-161,1501,1601,1401,15080,0001,150
1996-04-151,1301,1601,1301,150157,0001,150
1996-04-121,1401,1401,1201,13094,0001,130
1996-04-111,1001,1201,1001,120154,0001,120
1996-04-101,1301,1301,1001,110129,0001,110
1996-04-091,1201,1401,1201,14031,0001,140
1996-04-081,1301,1301,1101,12039,0001,120
1996-04-051,1101,1401,1001,12040,0001,120
1996-04-041,0901,1101,0901,10017,0001,100
1996-04-031,1201,1301,1001,11074,0001,110
1996-04-021,1101,1301,1101,120133,0001,120
1996-04-011,1201,1201,1101,12041,0001,120
1996-03-291,1101,1101,0901,100120,0001,100
1996-03-281,1001,1001,1001,100104,0001,100
1996-03-271,0901,1001,0901,10062,0001,100
1996-03-261,1201,1301,0701,070158,0001,070
1996-03-251,1001,1201,1001,12012,0001,120
1996-03-221,1101,1301,0901,10062,0001,100
1996-03-211,0801,1401,0801,09099,0001,090
1996-03-191,0701,0801,0701,07017,0001,070
1996-03-181,0601,0701,0601,06039,0001,060
1996-03-151,0601,0701,0601,07026,0001,070
1996-03-141,0601,0601,0601,06044,0001,060
1996-03-131,0601,0601,0601,060105,0001,060
1996-03-121,0601,0701,0601,07027,0001,070
1996-03-111,0701,0801,0601,06098,0001,060
1996-03-081,0501,0701,0501,060171,0001,060
1996-03-071,0401,0601,0401,05075,0001,050
1996-03-061,0201,0301,0101,030267,0001,030
1996-03-051,0701,0801,0101,020409,0001,020
1996-03-041,0601,0701,0601,07038,0001,070
1996-03-011,0501,0501,0501,05012,0001,050
1996-02-291,0401,0601,0301,060153,0001,060
1996-02-281,0701,0701,0201,02099,0001,020
1996-02-271,0601,0701,0401,07046,0001,070
1996-02-261,0701,0701,0601,07053,0001,070
1996-02-231,0601,0701,0601,07076,0001,070
1996-02-221,0701,0701,0501,060167,0001,060
1996-02-211,0701,0701,0501,050106,0001,050
1996-02-201,0701,0701,0501,05032,0001,050
1996-02-191,0601,0601,0601,0607,0001,060
1996-02-161,0701,0701,0601,06013,0001,060
1996-02-151,0801,0901,0501,050293,0001,050
1996-02-141,0801,0901,0701,08058,0001,080
1996-02-131,0801,0901,0701,070190,0001,070
1996-02-091,0601,0801,0501,070263,0001,070
1996-02-081,0601,0601,0501,06014,0001,060
1996-02-071,0601,0601,0501,050124,0001,050
1996-02-061,0501,0601,0501,06073,0001,060
1996-02-051,0501,0901,0501,060144,0001,060
1996-02-021,0501,0501,0401,05078,0001,050
1996-02-011,0301,0401,0301,040495,0001,040
1996-01-311,0101,0301,0101,03054,0001,030
1996-01-301,0101,0201,0101,02043,0001,020
1996-01-291,0401,0401,0201,02012,0001,020
1996-01-261,0301,0401,0301,04041,0001,040
1996-01-251,0201,0301,0101,03083,0001,030
1996-01-241,0201,0201,0001,00016,0001,000
1996-01-231,0201,0201,0201,02014,0001,020
1996-01-221,0301,0301,0201,02047,0001,020
1996-01-191,0301,0301,0301,0306,0001,030
1996-01-181,0301,0301,0301,03038,0001,030
1996-01-171,0201,0401,0201,040100,0001,040
1996-01-161,0101,0101,0001,01059,0001,010
1996-01-121,0201,0401,0201,03070,0001,030
1996-01-111,0101,0301,0101,03034,0001,030
1996-01-101,0201,0201,0201,02034,0001,020
1996-01-091,0501,0501,0501,05054,0001,050
1996-01-081,0501,0501,0201,05085,0001,050
1996-01-051,0201,0601,0201,050133,0001,050
1996-01-041,0201,0201,0101,01048,0001,010

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