9086 (株)日立物流 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295645645535539,000553
2000-12-2857457457157415,000574
2000-12-2755057955057511,000575
2000-12-2655957155157061,000570
2000-12-2555956054255929,000559
2000-12-2254056054054615,000546
2000-12-2154556054554738,000547
2000-12-2055656655055538,000555
2000-12-1957457455355543,000555
2000-12-1857058056657626,000576
2000-12-1557058157057066,000570
2000-12-14565589565588126,000588
2000-12-1356556553554820,000548
2000-12-1257457455656623,000566
2000-12-1155457555457532,000575
2000-12-08549570541564172,000564
2000-12-0755055054154977,000549
2000-12-0657557555855965,000559
2000-12-0556356755555545,000555
2000-12-0459059056056146,000561
2000-12-0155656955655659,000556
2000-11-3053054053053532,000535
2000-11-2951553051553083,000530
2000-11-2854754751451440,000514
2000-11-2754655454654814,000548
2000-11-2455155854755029,000550
2000-11-2255255354555130,000551
2000-11-2154955254955239,000552
2000-11-2055155755055128,000551
2000-11-1755156055155521,000555
2000-11-1655955955255252,000552
2000-11-1555456755356044,000560
2000-11-1457057056056324,000563
2000-11-1357057856757797,000577
2000-11-1056958656557017,000570
2000-11-0958359258159273,000592
2000-11-08575584574584207,000584
2000-11-075755755645719,000571
2000-11-06575581575575116,000575
2000-11-02576576570575255,000575
2000-11-0156857556557525,000575
2000-10-3157157155156815,000568
2000-10-3057057256056824,000568
2000-10-2756958056956914,000569
2000-10-2656257056057026,000570
2000-10-2557157156157119,000571
2000-10-245815815765777,000577
2000-10-2358458458158112,000581
2000-10-2058458958358597,000585
2000-10-1955058455058428,000584
2000-10-1856756755055021,000550
2000-10-1755556755556750,000567
2000-10-1657957957057525,000575
2000-10-1356356955056931,000569
2000-10-1256557056556746,000567
2000-10-1158058056356835,000568
2000-10-1059059058058119,000581
2000-10-0659559659059015,000590
2000-10-0559259759259565,000595
2000-10-0458958957258228,000582
2000-10-0359459558559420,000594
2000-10-0258158958158913,000589
2000-09-2959459456356366,000563
2000-09-2858758756558433,000584
2000-09-2757958056057733,000577
2000-09-2656757156756936,000569
2000-09-2557358857157123,000571
2000-09-2256559456559324,000593
2000-09-2159660058760080,000600
2000-09-20582597582591110,000591
2000-09-1957357556357536,000575
2000-09-1855856755756618,000566
2000-09-1456056055555730,000557
2000-09-1355457055457018,000570
2000-09-1256057055755743,000557
2000-09-1157057456556648,000566
2000-09-0857457756857762,000577
2000-09-0758058057357431,000574
2000-09-0658059557757836,000578
2000-09-0558560058059962,000599
2000-09-0459059058258731,000587
2000-09-0159059158458438,000584
2000-08-3159959958559523,000595
2000-08-3059960058958926,000589
2000-08-2959259959259923,000599
2000-08-2859060058059229,000592
2000-08-2559260059260056,000600
2000-08-2460060059059098,000590
2000-08-2360060059760064,000600
2000-08-22600600599599155,000599
2000-08-2159160059059911,000599
2000-08-1859060058559199,000591
2000-08-1760060058358363,000583
2000-08-1661061060160152,000601
2000-08-1562562560761583,000615
2000-08-1462062061062041,000620
2000-08-11629629619620121,000620
2000-08-10625625618620126,000620
2000-08-09610625610620132,000620
2000-08-08616620600605100,000605
2000-08-0761562161362071,000620
2000-08-04598620598610170,000610
2000-08-0360460459260251,000602
2000-08-0260160260060015,000600
2000-08-0160160159260162,000601
2000-07-31583607576601170,000601
2000-07-2859159158158347,000583
2000-07-2756859756859370,000593
2000-07-2659960157059892,000598
2000-07-2556957456856929,000569
2000-07-2456557656556825,000568
2000-07-2157557556556558,000565
2000-07-19565589561580162,000580
2000-07-1859960556656949,000569
2000-07-1761561759759781,000597
2000-07-1459559556556573,000565
2000-07-13600600576595103,000595
2000-07-1261562060060079,000600
2000-07-1162062261061593,000615
2000-07-1061562061562049,000620
2000-07-0762962961061490,000614
2000-07-0660062060061953,000619
2000-07-05615622602620282,000620
2000-07-0461762159559590,000595
2000-07-0360162060161589,000615
2000-06-3060560559559961,000599
2000-06-2960560559159546,000595
2000-06-28601602583585149,000585
2000-06-27600620600609167,000609
2000-06-26613614597605115,000605
2000-06-23600614600608316,000608
2000-06-22608625598615189,000615
2000-06-21634639610618319,000618
2000-06-20612632611632283,000632
2000-06-19590610590610223,000610
2000-06-16595625595600359,000600
2000-06-15582606579605725,000605
2000-06-14580580555572503,000572
2000-06-13533560528550448,000550
2000-06-12544544531531239,000531
2000-06-0952554252554094,000540
2000-06-0852052652052543,000525
2000-06-0750851950851941,000519
2000-06-06509509499502356,000502
2000-06-05509511500500119,000500
2000-06-02508509495495215,000495
2000-06-01510510500509176,000509
2000-05-31511515505510113,000510
2000-05-30540560511514209,000514
2000-05-2956056053653723,000537
2000-05-26535536531533102,000533
2000-05-2555055053854567,000545
2000-05-2453056053056019,000560
2000-05-2354755554755539,000555
2000-05-225505505455489,000548
2000-05-19550555545555148,000555
2000-05-18550550530539133,000539
2000-05-17560563550550134,000550
2000-05-1655056055056065,000560
2000-05-1553455053454133,000541
2000-05-1252653452653313,000533
2000-05-1151753751752614,000526
2000-05-1052754552754445,000544
2000-05-0951554451454470,000544
2000-05-08514516505511132,000511
2000-05-02503517500504118,000504
2000-05-01500505500500135,000500
2000-04-28500506495495128,000495
2000-04-27527530500500133,000500
2000-04-2652953952752754,000527
2000-04-2555055052952940,000529
2000-04-2455055054755021,000550
2000-04-2156056555055060,000550
2000-04-2056560055556181,000561
2000-04-1953057053056546,000565
2000-04-18570580550580163,000580
2000-04-1751053151051858,000518
2000-04-1456056355156048,000560
2000-04-1356057055457068,000570
2000-04-1254756054156059,000560
2000-04-1154256654255180,000551
2000-04-1054155154154884,000548
2000-04-0754055254055052,000550
2000-04-0654355054154223,000542
2000-04-05540550540543142,000543
2000-04-0453954353554032,000540
2000-04-0354354352852825,000528
2000-03-3151554251554071,000540
2000-03-3052453351551565,000515
2000-03-2951951951051446,000514
2000-03-28490500490500141,000500
2000-03-27490492489489233,000489
2000-03-24491491483490220,000490
2000-03-23490496490492103,000492
2000-03-22508511490490119,000490
2000-03-2151252750651052,000510
2000-03-1753053052052286,000522
2000-03-1652953052053030,000530
2000-03-1550950950650985,000509
2000-03-1453253550552075,000520
2000-03-13536540526535128,000535
2000-03-10536536525532219,000532
2000-03-0954054053453434,000534
2000-03-0854054053454080,000540
2000-03-07546546533535168,000535
2000-03-0654256054154482,000544
2000-03-0354156054154567,000545
2000-03-0255556255255363,000553
2000-03-0158059056556550,000565
2000-02-2959860057858035,000580
2000-02-2861061059959928,000599
2000-02-2561761760160651,000606
2000-02-2457961057860030,000600
2000-02-2356157956157913,000579
2000-02-2255055254655141,000551
2000-02-2158458455055064,000550
2000-02-1861961958358472,000584
2000-02-1759559758058158,000581
2000-02-1658458557958546,000585
2000-02-15606606583584109,000584
2000-02-1456056054654656,000546
2000-02-1058058556556850,000568
2000-02-0959560058158739,000587
2000-02-08620625591591124,000591
2000-02-0761462561462029,000620
2000-02-0461662461461546,000615
2000-02-0361961961361315,000613
2000-02-0261961960061120,000611
2000-02-0162162561961921,000619
2000-01-3159162058662030,000620
2000-01-2861061060060016,000600
2000-01-2763063061161426,000614
2000-01-2663464462464020,000640
2000-01-2561064461064457,000644
2000-01-2462064362064324,000643
2000-01-2164964962263210,000632
2000-01-2063265063265089,000650
2000-01-1963463461562231,000622
2000-01-1864564563063575,000635
2000-01-17630645620625190,000625
2000-01-14596613595600168,000600
2000-01-1357057056557012,000570
2000-01-1259059857557514,000575
2000-01-1158559858358336,000583
2000-01-0758058558058543,000585
2000-01-06600603590600179,000600
2000-01-0556158055058079,000580
2000-01-0458058052653413,000534

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