9086 (株)日立物流 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 599 | 615 | 599 | 615 | 23,000 | 615 |
| 2001-12-27 | 563 | 574 | 563 | 569 | 45,000 | 569 |
| 2001-12-26 | 587 | 587 | 563 | 563 | 18,000 | 563 |
| 2001-12-25 | 600 | 600 | 562 | 587 | 21,000 | 587 |
| 2001-12-21 | 596 | 608 | 596 | 600 | 31,000 | 600 |
| 2001-12-20 | 595 | 605 | 595 | 600 | 62,000 | 600 |
| 2001-12-19 | 600 | 602 | 595 | 595 | 17,000 | 595 |
| 2001-12-18 | 595 | 600 | 590 | 598 | 28,000 | 598 |
| 2001-12-17 | 597 | 600 | 589 | 594 | 16,000 | 594 |
| 2001-12-14 | 598 | 610 | 590 | 595 | 138,000 | 595 |
| 2001-12-13 | 631 | 631 | 611 | 615 | 30,000 | 615 |
| 2001-12-12 | 635 | 636 | 627 | 630 | 42,000 | 630 |
| 2001-12-11 | 627 | 660 | 627 | 636 | 48,000 | 636 |
| 2001-12-10 | 640 | 640 | 617 | 618 | 16,000 | 618 |
| 2001-12-07 | 630 | 659 | 630 | 648 | 41,000 | 648 |
| 2001-12-06 | 646 | 659 | 630 | 630 | 26,000 | 630 |
| 2001-12-05 | 627 | 646 | 627 | 646 | 39,000 | 646 |
| 2001-12-04 | 605 | 616 | 605 | 616 | 21,000 | 616 |
| 2001-12-03 | 605 | 635 | 596 | 605 | 24,000 | 605 |
| 2001-11-30 | 610 | 620 | 605 | 605 | 26,000 | 605 |
| 2001-11-29 | 623 | 626 | 612 | 618 | 20,000 | 618 |
| 2001-11-28 | 647 | 647 | 624 | 624 | 14,000 | 624 |
| 2001-11-27 | 630 | 639 | 630 | 637 | 15,000 | 637 |
| 2001-11-26 | 617 | 620 | 615 | 620 | 17,000 | 620 |
| 2001-11-22 | 606 | 616 | 606 | 615 | 25,000 | 615 |
| 2001-11-21 | 601 | 609 | 600 | 603 | 22,000 | 603 |
| 2001-11-20 | 646 | 646 | 595 | 595 | 14,000 | 595 |
| 2001-11-19 | 618 | 630 | 610 | 626 | 49,000 | 626 |
| 2001-11-16 | 626 | 626 | 615 | 617 | 27,000 | 617 |
| 2001-11-15 | 635 | 635 | 624 | 630 | 54,000 | 630 |
| 2001-11-14 | 653 | 653 | 644 | 644 | 15,000 | 644 |
| 2001-11-13 | 645 | 653 | 639 | 653 | 34,000 | 653 |
| 2001-11-12 | 630 | 643 | 630 | 635 | 18,000 | 635 |
| 2001-11-09 | 645 | 645 | 625 | 626 | 18,000 | 626 |
| 2001-11-08 | 650 | 653 | 636 | 641 | 23,000 | 641 |
| 2001-11-07 | 640 | 650 | 636 | 650 | 63,000 | 650 |
| 2001-11-06 | 639 | 640 | 633 | 636 | 43,000 | 636 |
| 2001-11-05 | 635 | 641 | 634 | 639 | 72,000 | 639 |
| 2001-11-02 | 630 | 640 | 627 | 631 | 100,000 | 631 |
| 2001-11-01 | 636 | 638 | 620 | 620 | 69,000 | 620 |
| 2001-10-31 | 666 | 676 | 620 | 626 | 123,000 | 626 |
| 2001-10-30 | 643 | 666 | 643 | 666 | 83,000 | 666 |
| 2001-10-29 | 676 | 685 | 672 | 683 | 30,000 | 683 |
| 2001-10-26 | 690 | 693 | 680 | 680 | 60,000 | 680 |
| 2001-10-25 | 668 | 693 | 668 | 690 | 64,000 | 690 |
| 2001-10-24 | 644 | 666 | 644 | 654 | 51,000 | 654 |
| 2001-10-23 | 633 | 646 | 633 | 646 | 23,000 | 646 |
| 2001-10-22 | 633 | 633 | 627 | 633 | 28,000 | 633 |
| 2001-10-19 | 620 | 634 | 610 | 633 | 76,000 | 633 |
| 2001-10-18 | 623 | 630 | 620 | 621 | 20,000 | 621 |
| 2001-10-17 | 643 | 645 | 630 | 640 | 55,000 | 640 |
| 2001-10-16 | 670 | 672 | 641 | 641 | 21,000 | 641 |
| 2001-10-15 | 671 | 671 | 655 | 669 | 38,000 | 669 |
| 2001-10-12 | 672 | 674 | 665 | 668 | 80,000 | 668 |
| 2001-10-11 | 650 | 675 | 647 | 662 | 43,000 | 662 |
| 2001-10-10 | 656 | 660 | 647 | 650 | 90,000 | 650 |
| 2001-10-09 | 690 | 693 | 654 | 656 | 94,000 | 656 |
| 2001-10-05 | 700 | 700 | 685 | 691 | 56,000 | 691 |
| 2001-10-04 | 698 | 700 | 687 | 700 | 52,000 | 700 |
| 2001-10-03 | 697 | 700 | 668 | 678 | 83,000 | 678 |
| 2001-10-02 | 698 | 705 | 697 | 705 | 130,000 | 705 |
| 2001-10-01 | 675 | 715 | 663 | 699 | 79,000 | 699 |
| 2001-09-28 | 627 | 670 | 622 | 668 | 64,000 | 668 |
| 2001-09-27 | 637 | 642 | 620 | 627 | 38,000 | 627 |
| 2001-09-26 | 648 | 649 | 638 | 638 | 27,000 | 638 |
| 2001-09-25 | 624 | 648 | 623 | 648 | 32,000 | 648 |
| 2001-09-21 | 627 | 631 | 608 | 619 | 86,000 | 619 |
| 2001-09-20 | 658 | 660 | 651 | 656 | 60,000 | 656 |
| 2001-09-19 | 627 | 665 | 627 | 660 | 70,000 | 660 |
| 2001-09-18 | 617 | 640 | 617 | 637 | 41,000 | 637 |
| 2001-09-17 | 676 | 676 | 626 | 627 | 42,000 | 627 |
| 2001-09-14 | 659 | 677 | 640 | 677 | 88,000 | 677 |
| 2001-09-13 | 651 | 654 | 628 | 639 | 71,000 | 639 |
| 2001-09-12 | 632 | 663 | 632 | 648 | 10,000 | 648 |
| 2001-09-11 | 670 | 685 | 664 | 682 | 35,000 | 682 |
| 2001-09-10 | 672 | 705 | 672 | 690 | 45,000 | 690 |
| 2001-09-07 | 714 | 714 | 705 | 705 | 8,000 | 705 |
| 2001-09-06 | 708 | 714 | 708 | 714 | 36,000 | 714 |
| 2001-09-05 | 719 | 719 | 702 | 708 | 55,000 | 708 |
| 2001-09-04 | 719 | 723 | 719 | 720 | 110,000 | 720 |
| 2001-09-03 | 691 | 719 | 691 | 718 | 33,000 | 718 |
| 2001-08-31 | 710 | 724 | 701 | 721 | 40,000 | 721 |
| 2001-08-30 | 730 | 741 | 730 | 741 | 49,000 | 741 |
| 2001-08-29 | 753 | 777 | 738 | 742 | 39,000 | 742 |
| 2001-08-28 | 764 | 765 | 739 | 763 | 61,000 | 763 |
| 2001-08-27 | 783 | 795 | 779 | 784 | 43,000 | 784 |
| 2001-08-24 | 774 | 787 | 771 | 784 | 84,000 | 784 |
| 2001-08-23 | 784 | 790 | 774 | 776 | 179,000 | 776 |
| 2001-08-22 | 778 | 789 | 778 | 784 | 136,000 | 784 |
| 2001-08-21 | 762 | 795 | 761 | 788 | 52,000 | 788 |
| 2001-08-20 | 743 | 770 | 738 | 762 | 31,000 | 762 |
| 2001-08-17 | 751 | 757 | 743 | 743 | 72,000 | 743 |
| 2001-08-16 | 756 | 766 | 754 | 757 | 27,000 | 757 |
| 2001-08-15 | 749 | 766 | 745 | 766 | 32,000 | 766 |
| 2001-08-14 | 770 | 775 | 770 | 770 | 51,000 | 770 |
| 2001-08-13 | 785 | 789 | 763 | 770 | 56,000 | 770 |
| 2001-08-10 | 790 | 805 | 790 | 801 | 265,000 | 801 |
| 2001-08-09 | 789 | 800 | 789 | 790 | 151,000 | 790 |
| 2001-08-08 | 791 | 800 | 789 | 799 | 250,000 | 799 |
| 2001-08-07 | 778 | 794 | 776 | 791 | 97,000 | 791 |
| 2001-08-06 | 753 | 782 | 753 | 779 | 36,000 | 779 |
| 2001-08-03 | 782 | 786 | 779 | 782 | 37,000 | 782 |
| 2001-08-02 | 788 | 789 | 779 | 788 | 51,000 | 788 |
| 2001-08-01 | 762 | 789 | 762 | 789 | 34,000 | 789 |
| 2001-07-31 | 751 | 764 | 742 | 750 | 35,000 | 750 |
| 2001-07-30 | 739 | 750 | 735 | 750 | 44,000 | 750 |
| 2001-07-27 | 743 | 743 | 715 | 735 | 41,000 | 735 |
| 2001-07-26 | 743 | 748 | 738 | 744 | 19,000 | 744 |
| 2001-07-25 | 726 | 749 | 726 | 743 | 11,000 | 743 |
| 2001-07-24 | 716 | 726 | 712 | 726 | 17,000 | 726 |
| 2001-07-23 | 726 | 726 | 714 | 726 | 30,000 | 726 |
| 2001-07-19 | 714 | 736 | 714 | 736 | 21,000 | 736 |
| 2001-07-18 | 764 | 764 | 746 | 751 | 60,000 | 751 |
| 2001-07-17 | 764 | 770 | 763 | 763 | 45,000 | 763 |
| 2001-07-16 | 764 | 770 | 759 | 763 | 55,000 | 763 |
| 2001-07-13 | 781 | 784 | 778 | 784 | 42,000 | 784 |
| 2001-07-12 | 789 | 789 | 778 | 778 | 23,000 | 778 |
| 2001-07-11 | 787 | 795 | 784 | 795 | 10,000 | 795 |
| 2001-07-10 | 782 | 798 | 772 | 798 | 24,000 | 798 |
| 2001-07-09 | 790 | 803 | 783 | 790 | 103,000 | 790 |
| 2001-07-06 | 790 | 795 | 790 | 795 | 29,000 | 795 |
| 2001-07-05 | 765 | 800 | 760 | 790 | 94,000 | 790 |
| 2001-07-04 | 784 | 785 | 784 | 784 | 10,000 | 784 |
| 2001-07-03 | 779 | 785 | 779 | 784 | 22,000 | 784 |
| 2001-07-02 | 767 | 777 | 767 | 777 | 38,000 | 777 |
| 2001-06-29 | 772 | 784 | 764 | 764 | 52,000 | 764 |
| 2001-06-28 | 757 | 783 | 757 | 782 | 20,000 | 782 |
| 2001-06-27 | 774 | 784 | 770 | 771 | 10,000 | 771 |
| 2001-06-26 | 782 | 784 | 770 | 784 | 11,000 | 784 |
| 2001-06-25 | 780 | 790 | 776 | 784 | 120,000 | 784 |
| 2001-06-22 | 763 | 787 | 763 | 784 | 86,000 | 784 |
| 2001-06-21 | 750 | 760 | 730 | 741 | 22,000 | 741 |
| 2001-06-20 | 760 | 760 | 759 | 760 | 25,000 | 760 |
| 2001-06-19 | 762 | 770 | 760 | 769 | 43,000 | 769 |
| 2001-06-18 | 754 | 770 | 754 | 770 | 30,000 | 770 |
| 2001-06-15 | 762 | 767 | 751 | 751 | 22,000 | 751 |
| 2001-06-14 | 783 | 783 | 752 | 752 | 13,000 | 752 |
| 2001-06-13 | 755 | 800 | 755 | 793 | 17,000 | 793 |
| 2001-06-12 | 797 | 798 | 775 | 775 | 36,000 | 775 |
| 2001-06-11 | 788 | 799 | 768 | 798 | 26,000 | 798 |
| 2001-06-08 | 799 | 800 | 790 | 792 | 328,000 | 792 |
| 2001-06-07 | 761 | 769 | 759 | 769 | 57,000 | 769 |
| 2001-06-06 | 759 | 764 | 759 | 761 | 33,000 | 761 |
| 2001-06-05 | 740 | 765 | 740 | 759 | 59,000 | 759 |
| 2001-06-04 | 746 | 746 | 740 | 740 | 16,000 | 740 |
| 2001-06-01 | 751 | 756 | 745 | 746 | 24,000 | 746 |
| 2001-05-31 | 750 | 758 | 740 | 749 | 78,000 | 749 |
| 2001-05-30 | 740 | 760 | 736 | 750 | 129,000 | 750 |
| 2001-05-29 | 780 | 780 | 770 | 770 | 59,000 | 770 |
| 2001-05-28 | 782 | 800 | 772 | 781 | 209,000 | 781 |
| 2001-05-25 | 820 | 820 | 790 | 792 | 93,000 | 792 |
| 2001-05-24 | 782 | 840 | 772 | 840 | 242,000 | 840 |
| 2001-05-23 | 761 | 772 | 761 | 772 | 137,000 | 772 |
| 2001-05-22 | 760 | 764 | 757 | 759 | 49,000 | 759 |
| 2001-05-21 | 750 | 765 | 750 | 755 | 33,000 | 755 |
| 2001-05-18 | 736 | 755 | 736 | 750 | 89,000 | 750 |
| 2001-05-17 | 722 | 735 | 720 | 735 | 42,000 | 735 |
| 2001-05-16 | 725 | 725 | 715 | 718 | 24,000 | 718 |
| 2001-05-15 | 762 | 762 | 725 | 735 | 37,000 | 735 |
| 2001-05-14 | 740 | 780 | 739 | 779 | 56,000 | 779 |
| 2001-05-11 | 750 | 750 | 746 | 750 | 101,000 | 750 |
| 2001-05-10 | 730 | 751 | 730 | 750 | 85,000 | 750 |
| 2001-05-09 | 719 | 735 | 715 | 735 | 158,000 | 735 |
| 2001-05-08 | 750 | 765 | 720 | 720 | 46,000 | 720 |
| 2001-05-07 | 742 | 780 | 742 | 768 | 90,000 | 768 |
| 2001-05-02 | 728 | 743 | 725 | 743 | 98,000 | 743 |
| 2001-05-01 | 710 | 729 | 700 | 729 | 43,000 | 729 |
| 2001-04-27 | 723 | 730 | 710 | 710 | 184,000 | 710 |
| 2001-04-26 | 700 | 740 | 699 | 722 | 150,000 | 722 |
| 2001-04-25 | 690 | 695 | 690 | 693 | 18,000 | 693 |
| 2001-04-24 | 689 | 690 | 679 | 690 | 49,000 | 690 |
| 2001-04-23 | 678 | 690 | 678 | 689 | 36,000 | 689 |
| 2001-04-20 | 674 | 677 | 668 | 677 | 45,000 | 677 |
| 2001-04-19 | 667 | 674 | 657 | 674 | 138,000 | 674 |
| 2001-04-18 | 667 | 669 | 665 | 665 | 26,000 | 665 |
| 2001-04-17 | 665 | 665 | 660 | 664 | 19,000 | 664 |
| 2001-04-16 | 655 | 670 | 655 | 665 | 86,000 | 665 |
| 2001-04-13 | 655 | 655 | 645 | 655 | 20,000 | 655 |
| 2001-04-12 | 655 | 656 | 654 | 655 | 31,000 | 655 |
| 2001-04-11 | 646 | 660 | 635 | 654 | 44,000 | 654 |
| 2001-04-10 | 650 | 660 | 645 | 645 | 106,000 | 645 |
| 2001-04-09 | 639 | 645 | 639 | 640 | 67,000 | 640 |
| 2001-04-06 | 639 | 642 | 633 | 639 | 61,000 | 639 |
| 2001-04-05 | 627 | 639 | 627 | 639 | 43,000 | 639 |
| 2001-04-04 | 616 | 640 | 616 | 637 | 28,000 | 637 |
| 2001-04-03 | 611 | 620 | 611 | 616 | 17,000 | 616 |
| 2001-04-02 | 616 | 624 | 605 | 607 | 33,000 | 607 |
| 2001-03-30 | 615 | 621 | 615 | 615 | 71,000 | 615 |
| 2001-03-29 | 634 | 645 | 624 | 635 | 42,000 | 635 |
| 2001-03-28 | 649 | 649 | 628 | 639 | 22,000 | 639 |
| 2001-03-27 | 631 | 650 | 631 | 650 | 80,000 | 650 |
| 2001-03-26 | 622 | 630 | 618 | 630 | 59,000 | 630 |
| 2001-03-23 | 619 | 623 | 618 | 623 | 18,000 | 623 |
| 2001-03-22 | 620 | 624 | 595 | 619 | 33,000 | 619 |
| 2001-03-21 | 611 | 620 | 596 | 620 | 36,000 | 620 |
| 2001-03-19 | 595 | 620 | 595 | 611 | 17,000 | 611 |
| 2001-03-16 | 610 | 616 | 595 | 595 | 19,000 | 595 |
| 2001-03-15 | 607 | 610 | 592 | 610 | 26,000 | 610 |
| 2001-03-14 | 592 | 614 | 592 | 613 | 42,000 | 613 |
| 2001-03-13 | 600 | 609 | 590 | 591 | 54,000 | 591 |
| 2001-03-12 | 606 | 617 | 600 | 600 | 46,000 | 600 |
| 2001-03-09 | 617 | 620 | 595 | 606 | 170,000 | 606 |
| 2001-03-08 | 618 | 620 | 605 | 605 | 42,000 | 605 |
| 2001-03-07 | 620 | 624 | 593 | 624 | 53,000 | 624 |
| 2001-03-06 | 620 | 620 | 593 | 609 | 19,000 | 609 |
| 2001-03-05 | 611 | 630 | 601 | 625 | 75,000 | 625 |
| 2001-03-02 | 610 | 623 | 601 | 601 | 109,000 | 601 |
| 2001-03-01 | 609 | 610 | 600 | 610 | 35,000 | 610 |
| 2001-02-28 | 610 | 620 | 610 | 620 | 102,000 | 620 |
| 2001-02-27 | 627 | 628 | 610 | 610 | 130,000 | 610 |
| 2001-02-26 | 587 | 630 | 587 | 630 | 157,000 | 630 |
| 2001-02-23 | 579 | 590 | 578 | 590 | 123,000 | 590 |
| 2001-02-22 | 575 | 575 | 565 | 565 | 52,000 | 565 |
| 2001-02-21 | 575 | 576 | 569 | 574 | 26,000 | 574 |
| 2001-02-20 | 565 | 572 | 565 | 572 | 63,000 | 572 |
| 2001-02-19 | 561 | 563 | 559 | 559 | 15,000 | 559 |
| 2001-02-16 | 560 | 575 | 559 | 570 | 43,000 | 570 |
| 2001-02-15 | 543 | 560 | 543 | 559 | 47,000 | 559 |
| 2001-02-14 | 544 | 544 | 542 | 543 | 15,000 | 543 |
| 2001-02-13 | 540 | 544 | 540 | 542 | 9,000 | 542 |
| 2001-02-09 | 542 | 550 | 540 | 540 | 34,000 | 540 |
| 2001-02-08 | 536 | 539 | 535 | 539 | 27,000 | 539 |
| 2001-02-07 | 535 | 535 | 535 | 535 | 11,000 | 535 |
| 2001-02-06 | 540 | 547 | 535 | 535 | 15,000 | 535 |
| 2001-02-05 | 540 | 550 | 540 | 540 | 41,000 | 540 |
| 2001-02-02 | 533 | 545 | 533 | 540 | 19,000 | 540 |
| 2001-02-01 | 530 | 540 | 530 | 533 | 31,000 | 533 |
| 2001-01-31 | 540 | 550 | 535 | 550 | 37,000 | 550 |
| 2001-01-30 | 545 | 545 | 540 | 540 | 46,000 | 540 |
| 2001-01-29 | 550 | 550 | 542 | 542 | 12,000 | 542 |
| 2001-01-26 | 555 | 555 | 540 | 540 | 30,000 | 540 |
| 2001-01-25 | 545 | 546 | 542 | 545 | 42,000 | 545 |
| 2001-01-24 | 545 | 549 | 543 | 545 | 54,000 | 545 |
| 2001-01-23 | 545 | 545 | 544 | 544 | 84,000 | 544 |
| 2001-01-22 | 559 | 559 | 549 | 549 | 39,000 | 549 |
| 2001-01-19 | 565 | 575 | 564 | 565 | 53,000 | 565 |
| 2001-01-18 | 563 | 575 | 563 | 575 | 39,000 | 575 |
| 2001-01-17 | 550 | 572 | 550 | 562 | 59,000 | 562 |
| 2001-01-16 | 552 | 561 | 550 | 561 | 17,000 | 561 |
| 2001-01-15 | 565 | 565 | 550 | 550 | 20,000 | 550 |
| 2001-01-12 | 546 | 556 | 545 | 545 | 27,000 | 545 |
| 2001-01-11 | 570 | 570 | 545 | 545 | 19,000 | 545 |
| 2001-01-10 | 568 | 572 | 560 | 572 | 113,000 | 572 |
| 2001-01-09 | 560 | 566 | 543 | 565 | 74,000 | 565 |
| 2001-01-05 | 538 | 555 | 538 | 555 | 41,000 | 555 |
| 2001-01-04 | 549 | 549 | 540 | 540 | 12,000 | 540 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
