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 |
---|---|---|---|---|---|---|
2000-12-29 | 564 | 564 | 553 | 553 | 9,000 | 553 |
2000-12-28 | 574 | 574 | 571 | 574 | 15,000 | 574 |
2000-12-27 | 550 | 579 | 550 | 575 | 11,000 | 575 |
2000-12-26 | 559 | 571 | 551 | 570 | 61,000 | 570 |
2000-12-25 | 559 | 560 | 542 | 559 | 29,000 | 559 |
2000-12-22 | 540 | 560 | 540 | 546 | 15,000 | 546 |
2000-12-21 | 545 | 560 | 545 | 547 | 38,000 | 547 |
2000-12-20 | 556 | 566 | 550 | 555 | 38,000 | 555 |
2000-12-19 | 574 | 574 | 553 | 555 | 43,000 | 555 |
2000-12-18 | 570 | 580 | 566 | 576 | 26,000 | 576 |
2000-12-15 | 570 | 581 | 570 | 570 | 66,000 | 570 |
2000-12-14 | 565 | 589 | 565 | 588 | 126,000 | 588 |
2000-12-13 | 565 | 565 | 535 | 548 | 20,000 | 548 |
2000-12-12 | 574 | 574 | 556 | 566 | 23,000 | 566 |
2000-12-11 | 554 | 575 | 554 | 575 | 32,000 | 575 |
2000-12-08 | 549 | 570 | 541 | 564 | 172,000 | 564 |
2000-12-07 | 550 | 550 | 541 | 549 | 77,000 | 549 |
2000-12-06 | 575 | 575 | 558 | 559 | 65,000 | 559 |
2000-12-05 | 563 | 567 | 555 | 555 | 45,000 | 555 |
2000-12-04 | 590 | 590 | 560 | 561 | 46,000 | 561 |
2000-12-01 | 556 | 569 | 556 | 556 | 59,000 | 556 |
2000-11-30 | 530 | 540 | 530 | 535 | 32,000 | 535 |
2000-11-29 | 515 | 530 | 515 | 530 | 83,000 | 530 |
2000-11-28 | 547 | 547 | 514 | 514 | 40,000 | 514 |
2000-11-27 | 546 | 554 | 546 | 548 | 14,000 | 548 |
2000-11-24 | 551 | 558 | 547 | 550 | 29,000 | 550 |
2000-11-22 | 552 | 553 | 545 | 551 | 30,000 | 551 |
2000-11-21 | 549 | 552 | 549 | 552 | 39,000 | 552 |
2000-11-20 | 551 | 557 | 550 | 551 | 28,000 | 551 |
2000-11-17 | 551 | 560 | 551 | 555 | 21,000 | 555 |
2000-11-16 | 559 | 559 | 552 | 552 | 52,000 | 552 |
2000-11-15 | 554 | 567 | 553 | 560 | 44,000 | 560 |
2000-11-14 | 570 | 570 | 560 | 563 | 24,000 | 563 |
2000-11-13 | 570 | 578 | 567 | 577 | 97,000 | 577 |
2000-11-10 | 569 | 586 | 565 | 570 | 17,000 | 570 |
2000-11-09 | 583 | 592 | 581 | 592 | 73,000 | 592 |
2000-11-08 | 575 | 584 | 574 | 584 | 207,000 | 584 |
2000-11-07 | 575 | 575 | 564 | 571 | 9,000 | 571 |
2000-11-06 | 575 | 581 | 575 | 575 | 116,000 | 575 |
2000-11-02 | 576 | 576 | 570 | 575 | 255,000 | 575 |
2000-11-01 | 568 | 575 | 565 | 575 | 25,000 | 575 |
2000-10-31 | 571 | 571 | 551 | 568 | 15,000 | 568 |
2000-10-30 | 570 | 572 | 560 | 568 | 24,000 | 568 |
2000-10-27 | 569 | 580 | 569 | 569 | 14,000 | 569 |
2000-10-26 | 562 | 570 | 560 | 570 | 26,000 | 570 |
2000-10-25 | 571 | 571 | 561 | 571 | 19,000 | 571 |
2000-10-24 | 581 | 581 | 576 | 577 | 7,000 | 577 |
2000-10-23 | 584 | 584 | 581 | 581 | 12,000 | 581 |
2000-10-20 | 584 | 589 | 583 | 585 | 97,000 | 585 |
2000-10-19 | 550 | 584 | 550 | 584 | 28,000 | 584 |
2000-10-18 | 567 | 567 | 550 | 550 | 21,000 | 550 |
2000-10-17 | 555 | 567 | 555 | 567 | 50,000 | 567 |
2000-10-16 | 579 | 579 | 570 | 575 | 25,000 | 575 |
2000-10-13 | 563 | 569 | 550 | 569 | 31,000 | 569 |
2000-10-12 | 565 | 570 | 565 | 567 | 46,000 | 567 |
2000-10-11 | 580 | 580 | 563 | 568 | 35,000 | 568 |
2000-10-10 | 590 | 590 | 580 | 581 | 19,000 | 581 |
2000-10-06 | 595 | 596 | 590 | 590 | 15,000 | 590 |
2000-10-05 | 592 | 597 | 592 | 595 | 65,000 | 595 |
2000-10-04 | 589 | 589 | 572 | 582 | 28,000 | 582 |
2000-10-03 | 594 | 595 | 585 | 594 | 20,000 | 594 |
2000-10-02 | 581 | 589 | 581 | 589 | 13,000 | 589 |
2000-09-29 | 594 | 594 | 563 | 563 | 66,000 | 563 |
2000-09-28 | 587 | 587 | 565 | 584 | 33,000 | 584 |
2000-09-27 | 579 | 580 | 560 | 577 | 33,000 | 577 |
2000-09-26 | 567 | 571 | 567 | 569 | 36,000 | 569 |
2000-09-25 | 573 | 588 | 571 | 571 | 23,000 | 571 |
2000-09-22 | 565 | 594 | 565 | 593 | 24,000 | 593 |
2000-09-21 | 596 | 600 | 587 | 600 | 80,000 | 600 |
2000-09-20 | 582 | 597 | 582 | 591 | 110,000 | 591 |
2000-09-19 | 573 | 575 | 563 | 575 | 36,000 | 575 |
2000-09-18 | 558 | 567 | 557 | 566 | 18,000 | 566 |
2000-09-14 | 560 | 560 | 555 | 557 | 30,000 | 557 |
2000-09-13 | 554 | 570 | 554 | 570 | 18,000 | 570 |
2000-09-12 | 560 | 570 | 557 | 557 | 43,000 | 557 |
2000-09-11 | 570 | 574 | 565 | 566 | 48,000 | 566 |
2000-09-08 | 574 | 577 | 568 | 577 | 62,000 | 577 |
2000-09-07 | 580 | 580 | 573 | 574 | 31,000 | 574 |
2000-09-06 | 580 | 595 | 577 | 578 | 36,000 | 578 |
2000-09-05 | 585 | 600 | 580 | 599 | 62,000 | 599 |
2000-09-04 | 590 | 590 | 582 | 587 | 31,000 | 587 |
2000-09-01 | 590 | 591 | 584 | 584 | 38,000 | 584 |
2000-08-31 | 599 | 599 | 585 | 595 | 23,000 | 595 |
2000-08-30 | 599 | 600 | 589 | 589 | 26,000 | 589 |
2000-08-29 | 592 | 599 | 592 | 599 | 23,000 | 599 |
2000-08-28 | 590 | 600 | 580 | 592 | 29,000 | 592 |
2000-08-25 | 592 | 600 | 592 | 600 | 56,000 | 600 |
2000-08-24 | 600 | 600 | 590 | 590 | 98,000 | 590 |
2000-08-23 | 600 | 600 | 597 | 600 | 64,000 | 600 |
2000-08-22 | 600 | 600 | 599 | 599 | 155,000 | 599 |
2000-08-21 | 591 | 600 | 590 | 599 | 11,000 | 599 |
2000-08-18 | 590 | 600 | 585 | 591 | 99,000 | 591 |
2000-08-17 | 600 | 600 | 583 | 583 | 63,000 | 583 |
2000-08-16 | 610 | 610 | 601 | 601 | 52,000 | 601 |
2000-08-15 | 625 | 625 | 607 | 615 | 83,000 | 615 |
2000-08-14 | 620 | 620 | 610 | 620 | 41,000 | 620 |
2000-08-11 | 629 | 629 | 619 | 620 | 121,000 | 620 |
2000-08-10 | 625 | 625 | 618 | 620 | 126,000 | 620 |
2000-08-09 | 610 | 625 | 610 | 620 | 132,000 | 620 |
2000-08-08 | 616 | 620 | 600 | 605 | 100,000 | 605 |
2000-08-07 | 615 | 621 | 613 | 620 | 71,000 | 620 |
2000-08-04 | 598 | 620 | 598 | 610 | 170,000 | 610 |
2000-08-03 | 604 | 604 | 592 | 602 | 51,000 | 602 |
2000-08-02 | 601 | 602 | 600 | 600 | 15,000 | 600 |
2000-08-01 | 601 | 601 | 592 | 601 | 62,000 | 601 |
2000-07-31 | 583 | 607 | 576 | 601 | 170,000 | 601 |
2000-07-28 | 591 | 591 | 581 | 583 | 47,000 | 583 |
2000-07-27 | 568 | 597 | 568 | 593 | 70,000 | 593 |
2000-07-26 | 599 | 601 | 570 | 598 | 92,000 | 598 |
2000-07-25 | 569 | 574 | 568 | 569 | 29,000 | 569 |
2000-07-24 | 565 | 576 | 565 | 568 | 25,000 | 568 |
2000-07-21 | 575 | 575 | 565 | 565 | 58,000 | 565 |
2000-07-19 | 565 | 589 | 561 | 580 | 162,000 | 580 |
2000-07-18 | 599 | 605 | 566 | 569 | 49,000 | 569 |
2000-07-17 | 615 | 617 | 597 | 597 | 81,000 | 597 |
2000-07-14 | 595 | 595 | 565 | 565 | 73,000 | 565 |
2000-07-13 | 600 | 600 | 576 | 595 | 103,000 | 595 |
2000-07-12 | 615 | 620 | 600 | 600 | 79,000 | 600 |
2000-07-11 | 620 | 622 | 610 | 615 | 93,000 | 615 |
2000-07-10 | 615 | 620 | 615 | 620 | 49,000 | 620 |
2000-07-07 | 629 | 629 | 610 | 614 | 90,000 | 614 |
2000-07-06 | 600 | 620 | 600 | 619 | 53,000 | 619 |
2000-07-05 | 615 | 622 | 602 | 620 | 282,000 | 620 |
2000-07-04 | 617 | 621 | 595 | 595 | 90,000 | 595 |
2000-07-03 | 601 | 620 | 601 | 615 | 89,000 | 615 |
2000-06-30 | 605 | 605 | 595 | 599 | 61,000 | 599 |
2000-06-29 | 605 | 605 | 591 | 595 | 46,000 | 595 |
2000-06-28 | 601 | 602 | 583 | 585 | 149,000 | 585 |
2000-06-27 | 600 | 620 | 600 | 609 | 167,000 | 609 |
2000-06-26 | 613 | 614 | 597 | 605 | 115,000 | 605 |
2000-06-23 | 600 | 614 | 600 | 608 | 316,000 | 608 |
2000-06-22 | 608 | 625 | 598 | 615 | 189,000 | 615 |
2000-06-21 | 634 | 639 | 610 | 618 | 319,000 | 618 |
2000-06-20 | 612 | 632 | 611 | 632 | 283,000 | 632 |
2000-06-19 | 590 | 610 | 590 | 610 | 223,000 | 610 |
2000-06-16 | 595 | 625 | 595 | 600 | 359,000 | 600 |
2000-06-15 | 582 | 606 | 579 | 605 | 725,000 | 605 |
2000-06-14 | 580 | 580 | 555 | 572 | 503,000 | 572 |
2000-06-13 | 533 | 560 | 528 | 550 | 448,000 | 550 |
2000-06-12 | 544 | 544 | 531 | 531 | 239,000 | 531 |
2000-06-09 | 525 | 542 | 525 | 540 | 94,000 | 540 |
2000-06-08 | 520 | 526 | 520 | 525 | 43,000 | 525 |
2000-06-07 | 508 | 519 | 508 | 519 | 41,000 | 519 |
2000-06-06 | 509 | 509 | 499 | 502 | 356,000 | 502 |
2000-06-05 | 509 | 511 | 500 | 500 | 119,000 | 500 |
2000-06-02 | 508 | 509 | 495 | 495 | 215,000 | 495 |
2000-06-01 | 510 | 510 | 500 | 509 | 176,000 | 509 |
2000-05-31 | 511 | 515 | 505 | 510 | 113,000 | 510 |
2000-05-30 | 540 | 560 | 511 | 514 | 209,000 | 514 |
2000-05-29 | 560 | 560 | 536 | 537 | 23,000 | 537 |
2000-05-26 | 535 | 536 | 531 | 533 | 102,000 | 533 |
2000-05-25 | 550 | 550 | 538 | 545 | 67,000 | 545 |
2000-05-24 | 530 | 560 | 530 | 560 | 19,000 | 560 |
2000-05-23 | 547 | 555 | 547 | 555 | 39,000 | 555 |
2000-05-22 | 550 | 550 | 545 | 548 | 9,000 | 548 |
2000-05-19 | 550 | 555 | 545 | 555 | 148,000 | 555 |
2000-05-18 | 550 | 550 | 530 | 539 | 133,000 | 539 |
2000-05-17 | 560 | 563 | 550 | 550 | 134,000 | 550 |
2000-05-16 | 550 | 560 | 550 | 560 | 65,000 | 560 |
2000-05-15 | 534 | 550 | 534 | 541 | 33,000 | 541 |
2000-05-12 | 526 | 534 | 526 | 533 | 13,000 | 533 |
2000-05-11 | 517 | 537 | 517 | 526 | 14,000 | 526 |
2000-05-10 | 527 | 545 | 527 | 544 | 45,000 | 544 |
2000-05-09 | 515 | 544 | 514 | 544 | 70,000 | 544 |
2000-05-08 | 514 | 516 | 505 | 511 | 132,000 | 511 |
2000-05-02 | 503 | 517 | 500 | 504 | 118,000 | 504 |
2000-05-01 | 500 | 505 | 500 | 500 | 135,000 | 500 |
2000-04-28 | 500 | 506 | 495 | 495 | 128,000 | 495 |
2000-04-27 | 527 | 530 | 500 | 500 | 133,000 | 500 |
2000-04-26 | 529 | 539 | 527 | 527 | 54,000 | 527 |
2000-04-25 | 550 | 550 | 529 | 529 | 40,000 | 529 |
2000-04-24 | 550 | 550 | 547 | 550 | 21,000 | 550 |
2000-04-21 | 560 | 565 | 550 | 550 | 60,000 | 550 |
2000-04-20 | 565 | 600 | 555 | 561 | 81,000 | 561 |
2000-04-19 | 530 | 570 | 530 | 565 | 46,000 | 565 |
2000-04-18 | 570 | 580 | 550 | 580 | 163,000 | 580 |
2000-04-17 | 510 | 531 | 510 | 518 | 58,000 | 518 |
2000-04-14 | 560 | 563 | 551 | 560 | 48,000 | 560 |
2000-04-13 | 560 | 570 | 554 | 570 | 68,000 | 570 |
2000-04-12 | 547 | 560 | 541 | 560 | 59,000 | 560 |
2000-04-11 | 542 | 566 | 542 | 551 | 80,000 | 551 |
2000-04-10 | 541 | 551 | 541 | 548 | 84,000 | 548 |
2000-04-07 | 540 | 552 | 540 | 550 | 52,000 | 550 |
2000-04-06 | 543 | 550 | 541 | 542 | 23,000 | 542 |
2000-04-05 | 540 | 550 | 540 | 543 | 142,000 | 543 |
2000-04-04 | 539 | 543 | 535 | 540 | 32,000 | 540 |
2000-04-03 | 543 | 543 | 528 | 528 | 25,000 | 528 |
2000-03-31 | 515 | 542 | 515 | 540 | 71,000 | 540 |
2000-03-30 | 524 | 533 | 515 | 515 | 65,000 | 515 |
2000-03-29 | 519 | 519 | 510 | 514 | 46,000 | 514 |
2000-03-28 | 490 | 500 | 490 | 500 | 141,000 | 500 |
2000-03-27 | 490 | 492 | 489 | 489 | 233,000 | 489 |
2000-03-24 | 491 | 491 | 483 | 490 | 220,000 | 490 |
2000-03-23 | 490 | 496 | 490 | 492 | 103,000 | 492 |
2000-03-22 | 508 | 511 | 490 | 490 | 119,000 | 490 |
2000-03-21 | 512 | 527 | 506 | 510 | 52,000 | 510 |
2000-03-17 | 530 | 530 | 520 | 522 | 86,000 | 522 |
2000-03-16 | 529 | 530 | 520 | 530 | 30,000 | 530 |
2000-03-15 | 509 | 509 | 506 | 509 | 85,000 | 509 |
2000-03-14 | 532 | 535 | 505 | 520 | 75,000 | 520 |
2000-03-13 | 536 | 540 | 526 | 535 | 128,000 | 535 |
2000-03-10 | 536 | 536 | 525 | 532 | 219,000 | 532 |
2000-03-09 | 540 | 540 | 534 | 534 | 34,000 | 534 |
2000-03-08 | 540 | 540 | 534 | 540 | 80,000 | 540 |
2000-03-07 | 546 | 546 | 533 | 535 | 168,000 | 535 |
2000-03-06 | 542 | 560 | 541 | 544 | 82,000 | 544 |
2000-03-03 | 541 | 560 | 541 | 545 | 67,000 | 545 |
2000-03-02 | 555 | 562 | 552 | 553 | 63,000 | 553 |
2000-03-01 | 580 | 590 | 565 | 565 | 50,000 | 565 |
2000-02-29 | 598 | 600 | 578 | 580 | 35,000 | 580 |
2000-02-28 | 610 | 610 | 599 | 599 | 28,000 | 599 |
2000-02-25 | 617 | 617 | 601 | 606 | 51,000 | 606 |
2000-02-24 | 579 | 610 | 578 | 600 | 30,000 | 600 |
2000-02-23 | 561 | 579 | 561 | 579 | 13,000 | 579 |
2000-02-22 | 550 | 552 | 546 | 551 | 41,000 | 551 |
2000-02-21 | 584 | 584 | 550 | 550 | 64,000 | 550 |
2000-02-18 | 619 | 619 | 583 | 584 | 72,000 | 584 |
2000-02-17 | 595 | 597 | 580 | 581 | 58,000 | 581 |
2000-02-16 | 584 | 585 | 579 | 585 | 46,000 | 585 |
2000-02-15 | 606 | 606 | 583 | 584 | 109,000 | 584 |
2000-02-14 | 560 | 560 | 546 | 546 | 56,000 | 546 |
2000-02-10 | 580 | 585 | 565 | 568 | 50,000 | 568 |
2000-02-09 | 595 | 600 | 581 | 587 | 39,000 | 587 |
2000-02-08 | 620 | 625 | 591 | 591 | 124,000 | 591 |
2000-02-07 | 614 | 625 | 614 | 620 | 29,000 | 620 |
2000-02-04 | 616 | 624 | 614 | 615 | 46,000 | 615 |
2000-02-03 | 619 | 619 | 613 | 613 | 15,000 | 613 |
2000-02-02 | 619 | 619 | 600 | 611 | 20,000 | 611 |
2000-02-01 | 621 | 625 | 619 | 619 | 21,000 | 619 |
2000-01-31 | 591 | 620 | 586 | 620 | 30,000 | 620 |
2000-01-28 | 610 | 610 | 600 | 600 | 16,000 | 600 |
2000-01-27 | 630 | 630 | 611 | 614 | 26,000 | 614 |
2000-01-26 | 634 | 644 | 624 | 640 | 20,000 | 640 |
2000-01-25 | 610 | 644 | 610 | 644 | 57,000 | 644 |
2000-01-24 | 620 | 643 | 620 | 643 | 24,000 | 643 |
2000-01-21 | 649 | 649 | 622 | 632 | 10,000 | 632 |
2000-01-20 | 632 | 650 | 632 | 650 | 89,000 | 650 |
2000-01-19 | 634 | 634 | 615 | 622 | 31,000 | 622 |
2000-01-18 | 645 | 645 | 630 | 635 | 75,000 | 635 |
2000-01-17 | 630 | 645 | 620 | 625 | 190,000 | 625 |
2000-01-14 | 596 | 613 | 595 | 600 | 168,000 | 600 |
2000-01-13 | 570 | 570 | 565 | 570 | 12,000 | 570 |
2000-01-12 | 590 | 598 | 575 | 575 | 14,000 | 575 |
2000-01-11 | 585 | 598 | 583 | 583 | 36,000 | 583 |
2000-01-07 | 580 | 585 | 580 | 585 | 43,000 | 585 |
2000-01-06 | 600 | 603 | 590 | 600 | 179,000 | 600 |
2000-01-05 | 561 | 580 | 550 | 580 | 79,000 | 580 |
2000-01-04 | 580 | 580 | 526 | 534 | 13,000 | 534 |
分割・併合履歴 : [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株