9086 (株)日立物流の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	571	571	571	571	3,000	571
1999-12-29	571	572	571	571	17,000	571
1999-12-28	597	597	571	597	44,000	597
1999-12-27	571	595	571	595	49,000	595
1999-12-24	597	598	581	581	57,000	581
1999-12-22	574	595	574	587	49,000	587
1999-12-21	592	595	575	575	8,000	575
1999-12-20	597	599	593	597	100,000	597
1999-12-17	597	600	596	597	72,000	597
1999-12-16	575	600	575	597	86,000	597
1999-12-15	581	591	560	563	70,000	563
1999-12-14	571	577	560	577	80,000	577
1999-12-13	593	601	570	570	229,000	570
1999-12-10	563	594	563	570	193,000	570
1999-12-09	570	571	550	559	69,000	559
1999-12-08	573	575	573	573	126,000	573
1999-12-07	599	599	570	580	85,000	580
1999-12-06	574	590	574	590	69,000	590
1999-12-03	591	591	571	574	39,000	574
1999-12-02	602	602	590	602	94,000	602
1999-12-01	569	595	569	592	83,000	592
1999-11-30	570	580	568	568	229,000	568
1999-11-29	640	640	600	600	134,000	600
1999-11-26	634	636	627	630	29,000	630
1999-11-25	632	649	625	640	25,000	640
1999-11-24	633	633	615	633	84,000	633
1999-11-22	641	641	620	628	28,000	628
1999-11-19	643	660	615	635	51,000	635
1999-11-18	642	645	635	642	40,000	642
1999-11-17	600	622	600	622	200,000	622
1999-11-16	600	608	580	580	217,000	580
1999-11-15	620	620	571	571	190,000	571
1999-11-12	640	640	620	623	65,000	623
1999-11-11	660	661	645	645	101,000	645
1999-11-10	651	659	625	650	144,000	650
1999-11-09	698	698	649	650	187,000	650
1999-11-08	679	710	678	678	244,000	678
1999-11-05	646	688	645	688	122,000	688
1999-11-04	621	648	621	648	28,000	648
1999-11-02	625	625	611	620	55,000	620
1999-11-01	634	654	625	625	59,000	625
1999-10-29	635	636	630	632	124,000	632
1999-10-28	645	645	635	636	50,000	636
1999-10-27	632	647	632	645	25,000	645
1999-10-26	635	635	629	630	72,000	630
1999-10-25	622	627	622	625	40,000	625
1999-10-22	621	630	620	630	61,000	630
1999-10-21	610	620	609	611	59,000	611
1999-10-20	625	629	615	620	20,000	620
1999-10-19	625	625	610	620	39,000	620
1999-10-18	605	640	601	629	30,000	629
1999-10-15	616	625	605	606	101,000	606
1999-10-14	631	639	600	634	140,000	634
1999-10-13	662	662	630	630	60,000	630
1999-10-12	665	667	662	662	55,000	662
1999-10-08	677	677	669	669	22,000	669
1999-10-07	690	690	682	684	75,000	684
1999-10-06	693	693	690	692	7,000	692
1999-10-05	694	708	694	700	46,000	700
1999-10-04	729	729	714	714	13,000	714
1999-10-01	700	730	700	730	68,000	730
1999-09-30	698	730	694	730	117,000	730
1999-09-29	704	704	694	698	31,000	698
1999-09-28	716	716	700	705	34,000	705
1999-09-27	690	690	665	676	35,000	676
1999-09-24	690	697	690	694	55,000	694
1999-09-22	678	694	662	690	92,000	690
1999-09-21	681	700	680	690	85,000	690
1999-09-20	707	707	675	678	123,000	678
1999-09-17	691	705	691	705	139,000	705
1999-09-16	695	708	695	698	49,000	698
1999-09-14	706	750	694	720	283,000	720
1999-09-13	715	719	710	710	50,000	710
1999-09-10	725	725	709	720	140,000	720
1999-09-09	720	720	717	717	4,000	717
1999-09-08	706	730	706	724	115,000	724
1999-09-07	735	735	709	709	62,000	709
1999-09-06	710	738	710	738	40,000	738
1999-09-03	728	728	708	709	20,000	709
1999-09-02	719	719	715	718	18,000	718
1999-09-01	720	720	705	705	61,000	705
1999-08-31	727	727	724	725	26,000	725
1999-08-30	730	740	726	739	59,000	739
1999-08-27	751	751	730	730	18,000	730
1999-08-26	752	752	741	741	65,000	741
1999-08-25	740	750	740	750	27,000	750
1999-08-24	755	761	740	744	23,000	744
1999-08-23	752	752	750	750	27,000	750
1999-08-20	740	740	721	722	72,000	722
1999-08-19	730	735	730	730	45,000	730
1999-08-18	750	760	740	740	142,000	740
1999-08-17	753	776	753	757	77,000	757
1999-08-16	761	786	761	786	18,000	786
1999-08-13	750	759	750	751	49,000	751
1999-08-12	750	753	750	751	28,000	751
1999-08-11	760	760	750	750	19,000	750
1999-08-10	765	765	761	763	120,000	763
1999-08-09	768	768	754	755	30,000	755
1999-08-06	780	780	755	776	43,000	776
1999-08-05	768	774	745	755	205,000	755
1999-08-04	769	779	750	756	14,000	756
1999-08-03	782	782	760	769	35,000	769
1999-08-02	760	760	751	752	108,000	752
1999-07-30	764	764	740	740	59,000	740
1999-07-29	764	764	759	759	36,000	759
1999-07-28	760	760	754	754	25,000	754
1999-07-27	756	756	756	756	30,000	756
1999-07-26	760	763	750	762	48,000	762
1999-07-23	770	770	762	764	24,000	764
1999-07-22	790	790	760	760	75,000	760
1999-07-21	798	798	780	790	17,000	790
1999-07-19	785	788	785	788	5,000	788
1999-07-16	775	776	765	765	58,000	765
1999-07-15	797	797	781	784	42,000	784
1999-07-14	775	775	765	767	139,000	767
1999-07-13	792	793	784	784	49,000	784
1999-07-12	800	800	790	792	23,000	792
1999-07-09	800	810	795	810	161,000	810
1999-07-08	808	808	800	804	39,000	804
1999-07-07	805	810	805	805	40,000	805
1999-07-06	802	810	802	810	121,000	810
1999-07-05	799	810	799	810	281,000	810
1999-07-02	810	810	798	798	18,000	798
1999-07-01	803	803	800	800	16,000	800
1999-06-30	810	810	802	802	54,000	802
1999-06-29	802	811	802	811	19,000	811
1999-06-28	830	830	811	824	43,000	824
1999-06-25	833	836	830	834	22,000	834
1999-06-24	834	834	829	833	79,000	833
1999-06-23	834	840	834	834	45,000	834
1999-06-22	845	845	834	840	11,000	840
1999-06-21	835	850	834	841	30,000	841
1999-06-18	835	841	835	835	12,000	835
1999-06-17	834	839	834	835	19,000	835
1999-06-16	834	834	834	834	14,000	834
1999-06-15	848	848	834	834	11,000	834
1999-06-14	833	849	829	849	85,000	849
1999-06-11	830	835	830	834	113,000	834
1999-06-10	825	834	825	830	31,000	830
1999-06-09	823	834	823	830	34,000	830
1999-06-08	825	834	825	828	17,000	828
1999-06-07	832	837	827	834	56,000	834
1999-06-04	812	833	812	833	64,000	833
1999-06-03	813	813	810	810	9,000	810
1999-06-02	830	830	820	828	25,000	828
1999-06-01	833	833	828	830	31,000	830
1999-05-31	807	837	807	834	168,000	834
1999-05-28	806	806	805	806	47,000	806
1999-05-27	815	815	805	807	57,000	807
1999-05-26	813	815	809	815	106,000	815
1999-05-25	810	820	809	813	81,000	813
1999-05-24	800	800	785	800	6,000	800
1999-05-21	779	779	777	779	27,000	779
1999-05-20	777	777	776	777	23,000	777
1999-05-19	784	784	777	777	10,000	777
1999-05-18	803	803	784	785	38,000	785
1999-05-17	802	805	790	804	91,000	804
1999-05-14	804	804	802	803	41,000	803
1999-05-13	804	804	800	804	144,000	804
1999-05-12	804	809	803	804	46,000	804
1999-05-11	808	808	802	804	26,000	804
1999-05-10	800	810	800	808	14,000	808
1999-05-07	799	815	795	795	184,000	795
1999-05-06	790	799	782	799	148,000	799
1999-04-30	781	781	764	764	103,000	764
1999-04-28	798	798	771	771	46,000	771
1999-04-27	784	784	773	781	110,000	781
1999-04-26	761	782	761	782	275,000	782
1999-04-23	785	785	755	760	97,000	760
1999-04-22	794	800	788	788	47,000	788
1999-04-21	785	795	785	795	90,000	795
1999-04-20	792	792	785	785	47,000	785
1999-04-19	806	806	792	792	125,000	792
1999-04-16	811	815	800	801	208,000	801
1999-04-15	800	810	800	801	73,000	801
1999-04-14	817	817	802	805	29,000	805
1999-04-13	825	825	817	817	46,000	817
1999-04-12	814	825	812	815	43,000	815
1999-04-09	820	820	800	801	37,000	801
1999-04-08	804	815	804	810	23,000	810
1999-04-07	803	804	802	802	44,000	802
1999-04-06	812	812	802	802	29,000	802
1999-04-05	788	802	788	802	75,000	802
1999-04-02	788	789	785	786	107,000	786
1999-04-01	785	789	784	785	186,000	785
1999-03-31	815	815	785	793	70,000	793
1999-03-30	820	820	811	811	33,000	811
1999-03-29	808	830	808	829	42,000	829
1999-03-26	841	841	801	808	27,000	808
1999-03-25	850	853	850	850	69,000	850
1999-03-24	849	850	849	849	116,000	849
1999-03-23	850	850	850	850	127,000	850
1999-03-19	850	851	850	850	90,000	850
1999-03-18	846	859	846	850	35,000	850
1999-03-17	887	887	844	846	23,000	846
1999-03-16	840	889	840	889	50,000	889
1999-03-15	850	855	845	848	25,000	848
1999-03-12	870	870	840	840	51,000	840
1999-03-11	840	846	839	846	43,000	846
1999-03-10	835	839	833	839	14,000	839
1999-03-09	841	841	831	831	69,000	831
1999-03-08	826	844	826	842	17,000	842
1999-03-05	800	828	800	826	105,000	826
1999-03-04	787	800	787	800	16,000	800
1999-03-03	785	786	783	786	24,000	786
1999-03-02	790	790	780	785	60,000	785
1999-03-01	791	792	789	790	50,000	790
1999-02-26	790	795	790	792	73,000	792
1999-02-25	796	797	790	792	50,000	792
1999-02-24	795	804	795	804	111,000	804
1999-02-23	808	811	792	805	78,000	805
1999-02-22	800	802	800	802	6,000	802
1999-02-19	794	800	792	800	20,000	800
1999-02-18	799	799	792	794	77,000	794
1999-02-17	803	803	798	799	58,000	799
1999-02-16	799	805	799	801	25,000	801
1999-02-15	800	801	799	799	18,000	799
1999-02-12	810	810	796	800	33,000	800
1999-02-10	822	822	820	820	15,000	820
1999-02-09	830	830	821	821	2,000	821
1999-02-08	850	870	840	860	31,000	860
1999-02-05	791	850	791	850	42,000	850
1999-02-04	850	860	850	850	5,000	850
1999-02-03	883	883	860	870	12,000	870
1999-02-02	897	897	883	883	13,000	883
1999-02-01	905	905	890	900	5,000	900
1999-01-29	898	900	891	898	74,000	898
1999-01-28	893	905	893	904	38,000	904
1999-01-27	869	891	865	891	93,000	891
1999-01-26	870	879	869	870	42,000	870
1999-01-25	843	869	843	869	92,000	869
1999-01-22	837	849	836	849	32,000	849
1999-01-21	834	837	827	837	15,000	837
1999-01-20	836	837	835	837	102,000	837
1999-01-19	836	836	835	836	23,000	836
1999-01-18	830	830	830	830	14,000	830
1999-01-14	830	839	830	830	29,000	830
1999-01-13	834	834	830	830	33,000	830
1999-01-12	845	845	825	830	12,000	830
1999-01-11	844	845	840	845	14,000	845
1999-01-08	840	850	840	846	25,000	846
1999-01-07	830	843	830	843	33,000	843
1999-01-06	810	830	810	830	16,000	830
1999-01-05	804	810	794	808	32,000	808
1999-01-04	806	806	791	794	12,000	794

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

9086 (株)日立物流 の時系列データ [1999年度]

9086 (株)日立物流の時系列データ [1999年度]