9086 (株)日立物流 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-309939939839836,000983
1997-12-291,0101,02098398313,000983
1997-12-261,0401,0401,0201,02012,0001,020
1997-12-259891,0509861,05019,0001,050
1997-12-2498199198199023,000990
1997-12-221,0001,00098398357,000983
1997-12-191,0301,03098198151,000981
1997-12-181,0501,0501,0101,01045,0001,010
1997-12-171,0301,0501,0101,05082,0001,050
1997-12-161,0401,0501,0401,040112,0001,040
1997-12-151,0501,0701,0301,04020,0001,040
1997-12-121,0501,0801,0501,070124,0001,070
1997-12-111,0501,0501,0401,0508,0001,050
1997-12-101,0701,0901,0301,03067,0001,030
1997-12-091,0301,0801,0301,080172,0001,080
1997-12-081,0401,0401,0201,03050,0001,030
1997-12-051,0301,0501,0301,05026,0001,050
1997-12-041,0701,0701,0301,03051,0001,030
1997-12-031,0701,0901,0401,07074,0001,070
1997-12-021,0901,0901,0501,05072,0001,050
1997-12-011,0801,1001,0701,09067,0001,090
1997-11-281,1001,1001,0901,09070,0001,090
1997-11-271,0901,1001,0701,10067,0001,100
1997-11-261,0501,1001,0201,090145,0001,090
1997-11-251,0501,0501,0201,03060,0001,030
1997-11-211,0601,0701,0401,07035,0001,070
1997-11-201,0301,0501,0201,04084,0001,040
1997-11-191,1101,1101,0301,03055,0001,030
1997-11-181,1001,1301,1001,130137,0001,130
1997-11-171,0601,1201,0401,12072,0001,120
1997-11-141,0701,0701,0501,05041,0001,050
1997-11-131,0601,0701,0501,050108,0001,050
1997-11-121,1201,1201,0601,070187,0001,070
1997-11-111,0901,1201,0801,12065,0001,120
1997-11-101,0801,1101,0801,10045,0001,100
1997-11-071,1201,1301,0801,09060,0001,090
1997-11-061,1201,1301,1101,12031,0001,120
1997-11-051,1201,1201,1201,12013,0001,120
1997-11-041,1001,1001,0901,10010,0001,100
1997-10-311,0901,0901,0501,09025,0001,090
1997-10-301,1201,1201,0701,100119,0001,100
1997-10-291,1801,1801,1301,15072,0001,150
1997-10-281,1301,1501,1201,15032,0001,150
1997-10-271,1501,1501,1501,15014,0001,150
1997-10-241,1701,1801,1701,18040,0001,180
1997-10-231,1501,2001,1501,17042,0001,170
1997-10-221,1401,1801,1401,17049,0001,170
1997-10-211,1401,1401,1401,14010,0001,140
1997-10-201,1401,1401,1401,1405,0001,140
1997-10-171,1501,1501,1401,1505,0001,150
1997-10-161,1501,1601,1301,16055,0001,160
1997-10-151,1501,1501,1401,14067,0001,140
1997-10-141,1301,1501,1301,15039,0001,150
1997-10-131,1501,1601,1301,15039,0001,150
1997-10-091,1501,1601,1401,16033,0001,160
1997-10-081,1401,1501,1301,14019,0001,140
1997-10-071,1101,1501,1101,150222,0001,150
1997-10-061,0901,1501,0901,120107,0001,120
1997-10-031,1401,1401,0901,09016,0001,090
1997-10-021,1401,1401,1101,11018,0001,110
1997-10-011,1401,1501,1401,14041,0001,140
1997-09-301,1401,1601,1401,14025,0001,140
1997-09-291,1501,1501,1301,14049,0001,140
1997-09-261,1501,1601,1401,15077,0001,150
1997-09-251,1601,1601,1401,16083,0001,160
1997-09-241,1001,1601,1001,160139,0001,160
1997-09-221,1101,1401,1101,13038,0001,130
1997-09-191,0901,1201,0801,11024,0001,110
1997-09-181,1101,1301,1001,100208,0001,100
1997-09-171,1401,1401,0901,09092,0001,090
1997-09-161,1201,1201,1101,12019,0001,120
1997-09-121,0901,1101,0801,110120,0001,110
1997-09-111,0801,0801,0701,08098,0001,080
1997-09-101,0401,0901,0401,09063,0001,090
1997-09-091,0701,0701,0601,06017,0001,060
1997-09-081,0901,0901,0701,07013,0001,070
1997-09-051,0801,0901,0801,09020,0001,090
1997-09-041,0901,0901,0901,0908,0001,090
1997-09-031,0801,1201,0801,080117,0001,080
1997-09-021,0801,0801,0701,08029,0001,080
1997-09-011,0801,0801,0601,06021,0001,060
1997-08-291,0701,0801,0401,06053,0001,060
1997-08-281,0901,0901,0601,080100,0001,080
1997-08-271,0901,1101,0901,090171,0001,090
1997-08-261,1001,1101,0901,090192,0001,090
1997-08-251,0901,1001,0901,09047,0001,090
1997-08-221,1701,1701,1101,11094,0001,110
1997-08-211,1701,2201,1701,180239,0001,180
1997-08-201,1301,1701,1301,170130,0001,170
1997-08-191,1201,1301,1101,13020,0001,130
1997-08-181,1001,1101,0901,11012,0001,110
1997-08-151,1001,1101,0901,09080,0001,090
1997-08-141,0801,0901,0801,090129,0001,090
1997-08-131,0601,0601,0501,05020,0001,050
1997-08-121,0501,0701,0501,05046,0001,050
1997-08-111,0601,0701,0401,04028,0001,040
1997-08-081,0401,0601,0201,06078,0001,060
1997-08-071,0401,0401,0401,04052,0001,040
1997-08-061,0301,0401,0301,04080,0001,040
1997-08-051,0201,0501,0201,03026,0001,030
1997-08-041,0401,0401,0201,0206,0001,020
1997-08-011,0401,0401,0101,01024,0001,010
1997-07-311,0401,0601,0401,06036,0001,060
1997-07-301,0501,0501,0401,04033,0001,040
1997-07-291,0401,0601,0401,06027,0001,060
1997-07-281,0701,0801,0301,030131,0001,030
1997-07-251,0701,0701,0601,06014,0001,060
1997-07-241,0601,0701,0401,06028,0001,060
1997-07-231,0701,0801,0601,06012,0001,060
1997-07-221,0801,0801,0601,07055,0001,070
1997-07-181,0301,0901,0301,090121,0001,090
1997-07-171,0201,0301,0101,010230,0001,010
1997-07-161,0101,0301,0101,020235,0001,020
1997-07-151,0001,0201,0001,010359,0001,010
1997-07-141,0101,0109919994,000999
1997-07-111,0301,0301,0101,010109,0001,010
1997-07-101,0201,0401,0201,030124,0001,030
1997-07-091,0301,0301,0201,02039,0001,020
1997-07-081,0101,0201,0101,02071,0001,020
1997-07-079951,0309951,000172,0001,000
1997-07-041,0101,0201,0001,00024,0001,000
1997-07-031,0101,0101,0101,01041,0001,010
1997-07-021,0301,0301,0101,02014,0001,020
1997-07-011,0201,0201,0101,01048,0001,010
1997-06-301,0201,0201,0101,02042,0001,020
1997-06-271,0201,0201,0101,020207,0001,020
1997-06-261,0201,0301,0201,02068,0001,020
1997-06-251,0101,0201,0101,01047,0001,010
1997-06-241,0201,0201,0001,010159,0001,010
1997-06-231,0101,0201,0101,010101,0001,010
1997-06-201,0201,0201,0001,00091,0001,000
1997-06-191,0401,0401,0101,010109,0001,010
1997-06-181,0301,0401,0201,030159,0001,030
1997-06-171,0401,0401,0201,04027,0001,040
1997-06-161,0301,0401,0201,04031,0001,040
1997-06-131,0201,0301,0101,01088,0001,010
1997-06-121,0501,0501,0201,040100,0001,040
1997-06-111,0401,0401,0201,04061,0001,040
1997-06-101,0401,0401,0401,04016,0001,040
1997-06-091,0401,0501,0301,05028,0001,050
1997-06-061,0501,0601,0401,050109,0001,050
1997-06-051,0501,0601,0401,050154,0001,050
1997-06-041,0201,0601,0101,060279,0001,060
1997-06-031,0401,0501,0301,03051,0001,030
1997-06-021,0101,0101,0101,01028,0001,010
1997-05-301,0101,0101,0101,01033,0001,010
1997-05-291,0101,0101,0001,00074,0001,000
1997-05-281,0001,0101,0001,01035,0001,010
1997-05-279919919909908,000990
1997-05-269859919819919,000991
1997-05-231,0101,0109919915,000991
1997-05-221,0101,0201,0001,000106,0001,000
1997-05-211,0001,0301,0001,00036,0001,000
1997-05-201,0601,0601,0101,01040,0001,010
1997-05-191,0701,0701,0401,04049,0001,040
1997-05-161,0601,0701,0401,05037,0001,050
1997-05-151,0601,0601,0401,05027,0001,050
1997-05-141,0501,0701,0301,060124,0001,060
1997-05-131,0401,0601,0301,030138,0001,030
1997-05-129991,0409971,04091,0001,040
1997-05-0999199699099085,000990
1997-05-0898799198098033,000980
1997-05-0799499498098089,000980
1997-05-06981994980985110,000985
1997-05-0298099097998090,000980
1997-05-01980980970970117,000970
1997-04-3096097096096738,000967
1997-04-2895395395095030,000950
1997-04-2597098095395317,000953
1997-04-2499599597097041,000970
1997-04-23971975960975223,000975
1997-04-2297998096996962,000969
1997-04-2198098096596726,000967
1997-04-18970990970970150,000970
1997-04-17938954935935143,000935
1997-04-1694294293393388,000933
1997-04-15935938927935146,000935
1997-04-1494294293893822,000938
1997-04-1193995293995247,000952
1997-04-1096897093593550,000935
1997-04-09977977957970233,000970
1997-04-0897798597098035,000980
1997-04-0797899097898079,000980
1997-04-0497897897697677,000976
1997-04-0397697697497650,000976
1997-04-0297898197097642,000976
1997-04-0198598597197729,000977
1997-03-311,0201,02098598574,000985
1997-03-281,0201,0301,0201,03031,0001,030
1997-03-271,0201,0201,0101,01050,0001,010
1997-03-261,0201,0201,0001,01038,0001,010
1997-03-251,0001,0109991,00035,0001,000
1997-03-241,0201,0201,0101,010168,0001,010
1997-03-219861,0209851,02031,0001,020
1997-03-1997898597298517,000985
1997-03-1897498497497946,000979
1997-03-179739779659771,517,000977
1997-03-1498598597597569,000975
1997-03-139759849759847,000984
1997-03-129599709599706,000970
1997-03-1195795995795955,000959
1997-03-1096096295795743,000957
1997-03-0795896095796042,000960
1997-03-069579579579575,000957
1997-03-0595697595695636,000956
1997-03-0495996195595544,000955
1997-03-0395595695595611,000956
1997-02-289549659549557,000955
1997-02-2795595595495418,000954
1997-02-269709709559555,000955
1997-02-2595295695295517,000955
1997-02-2495396095295236,000952
1997-02-2194696794695279,000952
1997-02-20935988935936117,000936
1997-02-1993593593493525,000935
1997-02-1893594493593610,000936
1997-02-1793494993493434,000934
1997-02-1494294293493415,000934
1997-02-1396296294294213,000942
1997-02-129429429429421,000942
1997-02-10930939930931103,000931
1997-02-0794895193093016,000930
1997-02-06927951927951116,000951
1997-02-05919920910915151,000915
1997-02-0492592691691875,000918
1997-02-0392192392192322,000923
1997-01-3192693092192114,000921
1997-01-3093994091291240,000912
1997-01-2992994192994177,000941
1997-01-28929938916927190,000927
1997-01-2793994093193140,000931
1997-01-24980980940940123,000940
1997-01-2399099598198161,000981
1997-01-229941,0009941,000141,0001,000
1997-01-2199599598599580,000995
1997-01-20992995985995144,000995
1997-01-1799499499299251,000992
1997-01-169951,00099599630,000996
1997-01-141,0001,0109911,010114,0001,010
1997-01-131,0401,0401,0101,010142,0001,010
1997-01-101,0501,0601,0401,060118,0001,060
1997-01-091,0501,0601,0501,05040,0001,050
1997-01-081,0801,0801,0501,05022,0001,050
1997-01-071,1001,1201,0801,080162,0001,080
1997-01-061,0501,1201,0501,12065,0001,120

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