9086 (株)日立物流 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2002-12-27 | 601 | 617 | 599 | 616 | 26,000 | 616 |
| 2002-12-26 | 581 | 600 | 580 | 591 | 11,000 | 591 |
| 2002-12-25 | 590 | 594 | 581 | 582 | 53,000 | 582 |
| 2002-12-24 | 572 | 600 | 570 | 600 | 54,000 | 600 |
| 2002-12-20 | 580 | 600 | 579 | 592 | 66,000 | 592 |
| 2002-12-19 | 580 | 580 | 577 | 579 | 138,000 | 579 |
| 2002-12-18 | 603 | 603 | 580 | 580 | 33,000 | 580 |
| 2002-12-17 | 608 | 608 | 601 | 602 | 34,000 | 602 |
| 2002-12-16 | 621 | 621 | 607 | 607 | 24,000 | 607 |
| 2002-12-13 | 636 | 640 | 626 | 626 | 199,000 | 626 |
| 2002-12-12 | 627 | 627 | 625 | 626 | 29,000 | 626 |
| 2002-12-11 | 641 | 645 | 627 | 627 | 29,000 | 627 |
| 2002-12-10 | 601 | 650 | 601 | 650 | 63,000 | 650 |
| 2002-12-09 | 629 | 629 | 610 | 611 | 54,000 | 611 |
| 2002-12-06 | 641 | 641 | 628 | 631 | 39,000 | 631 |
| 2002-12-05 | 629 | 649 | 629 | 642 | 54,000 | 642 |
| 2002-12-04 | 634 | 644 | 630 | 639 | 43,000 | 639 |
| 2002-12-03 | 640 | 644 | 640 | 644 | 32,000 | 644 |
| 2002-12-02 | 652 | 653 | 640 | 640 | 41,000 | 640 |
| 2002-11-29 | 637 | 651 | 637 | 651 | 71,000 | 651 |
| 2002-11-28 | 630 | 639 | 625 | 639 | 65,000 | 639 |
| 2002-11-27 | 618 | 637 | 618 | 630 | 50,000 | 630 |
| 2002-11-26 | 618 | 625 | 617 | 617 | 39,000 | 617 |
| 2002-11-25 | 615 | 620 | 615 | 617 | 68,000 | 617 |
| 2002-11-22 | 613 | 615 | 612 | 615 | 40,000 | 615 |
| 2002-11-21 | 625 | 625 | 612 | 612 | 29,000 | 612 |
| 2002-11-20 | 605 | 634 | 605 | 634 | 60,000 | 634 |
| 2002-11-19 | 605 | 617 | 603 | 605 | 95,000 | 605 |
| 2002-11-18 | 631 | 640 | 615 | 625 | 41,000 | 625 |
| 2002-11-15 | 643 | 660 | 631 | 631 | 67,000 | 631 |
| 2002-11-14 | 635 | 644 | 630 | 642 | 54,000 | 642 |
| 2002-11-13 | 670 | 670 | 645 | 655 | 76,000 | 655 |
| 2002-11-12 | 670 | 679 | 669 | 672 | 65,000 | 672 |
| 2002-11-11 | 675 | 676 | 670 | 670 | 28,000 | 670 |
| 2002-11-08 | 681 | 688 | 680 | 685 | 24,000 | 685 |
| 2002-11-07 | 681 | 688 | 681 | 688 | 40,000 | 688 |
| 2002-11-06 | 692 | 701 | 685 | 687 | 58,000 | 687 |
| 2002-11-05 | 686 | 701 | 680 | 681 | 58,000 | 681 |
| 2002-11-01 | 698 | 698 | 687 | 689 | 11,000 | 689 |
| 2002-10-31 | 689 | 694 | 687 | 688 | 9,000 | 688 |
| 2002-10-30 | 676 | 702 | 676 | 699 | 69,000 | 699 |
| 2002-10-29 | 693 | 704 | 693 | 696 | 18,000 | 696 |
| 2002-10-28 | 694 | 704 | 694 | 704 | 19,000 | 704 |
| 2002-10-25 | 690 | 704 | 690 | 704 | 30,000 | 704 |
| 2002-10-24 | 699 | 699 | 689 | 690 | 7,000 | 690 |
| 2002-10-23 | 681 | 699 | 678 | 699 | 50,000 | 699 |
| 2002-10-22 | 694 | 694 | 681 | 681 | 26,000 | 681 |
| 2002-10-21 | 696 | 700 | 692 | 694 | 39,000 | 694 |
| 2002-10-18 | 703 | 703 | 697 | 697 | 46,000 | 697 |
| 2002-10-17 | 700 | 704 | 699 | 703 | 40,000 | 703 |
| 2002-10-16 | 700 | 702 | 689 | 692 | 54,000 | 692 |
| 2002-10-15 | 697 | 697 | 691 | 693 | 38,000 | 693 |
| 2002-10-11 | 679 | 679 | 670 | 679 | 40,000 | 679 |
| 2002-10-10 | 670 | 680 | 669 | 680 | 74,000 | 680 |
| 2002-10-09 | 670 | 678 | 666 | 671 | 81,000 | 671 |
| 2002-10-08 | 676 | 689 | 676 | 685 | 41,000 | 685 |
| 2002-10-07 | 672 | 696 | 672 | 680 | 65,000 | 680 |
| 2002-10-04 | 688 | 688 | 678 | 687 | 47,000 | 687 |
| 2002-10-03 | 700 | 700 | 688 | 688 | 36,000 | 688 |
| 2002-10-02 | 686 | 688 | 684 | 684 | 23,000 | 684 |
| 2002-10-01 | 666 | 686 | 664 | 685 | 39,000 | 685 |
| 2002-09-30 | 699 | 700 | 677 | 686 | 41,000 | 686 |
| 2002-09-27 | 695 | 704 | 685 | 700 | 90,000 | 700 |
| 2002-09-26 | 690 | 697 | 690 | 694 | 50,000 | 694 |
| 2002-09-25 | 694 | 694 | 687 | 689 | 12,000 | 689 |
| 2002-09-24 | 679 | 698 | 679 | 698 | 28,000 | 698 |
| 2002-09-20 | 692 | 713 | 660 | 660 | 48,000 | 660 |
| 2002-09-19 | 670 | 702 | 670 | 683 | 46,000 | 683 |
| 2002-09-18 | 659 | 670 | 653 | 670 | 47,000 | 670 |
| 2002-09-17 | 654 | 660 | 654 | 660 | 53,000 | 660 |
| 2002-09-13 | 655 | 655 | 648 | 652 | 173,000 | 652 |
| 2002-09-12 | 655 | 655 | 651 | 652 | 35,000 | 652 |
| 2002-09-11 | 654 | 657 | 653 | 653 | 39,000 | 653 |
| 2002-09-10 | 654 | 658 | 650 | 655 | 56,000 | 655 |
| 2002-09-09 | 648 | 653 | 648 | 653 | 18,000 | 653 |
| 2002-09-06 | 656 | 656 | 649 | 656 | 43,000 | 656 |
| 2002-09-05 | 648 | 659 | 648 | 656 | 135,000 | 656 |
| 2002-09-04 | 644 | 649 | 642 | 648 | 171,000 | 648 |
| 2002-09-03 | 647 | 648 | 641 | 647 | 108,000 | 647 |
| 2002-09-02 | 648 | 648 | 641 | 641 | 78,000 | 641 |
| 2002-08-30 | 649 | 652 | 647 | 648 | 90,000 | 648 |
| 2002-08-29 | 648 | 648 | 631 | 639 | 68,000 | 639 |
| 2002-08-28 | 648 | 657 | 642 | 646 | 81,000 | 646 |
| 2002-08-27 | 657 | 657 | 647 | 647 | 40,000 | 647 |
| 2002-08-26 | 651 | 659 | 650 | 659 | 52,000 | 659 |
| 2002-08-23 | 670 | 670 | 648 | 651 | 80,000 | 651 |
| 2002-08-22 | 642 | 650 | 618 | 650 | 161,000 | 650 |
| 2002-08-21 | 649 | 654 | 641 | 642 | 59,000 | 642 |
| 2002-08-20 | 628 | 639 | 620 | 639 | 58,000 | 639 |
| 2002-08-19 | 626 | 626 | 615 | 618 | 53,000 | 618 |
| 2002-08-16 | 620 | 628 | 619 | 625 | 35,000 | 625 |
| 2002-08-15 | 615 | 630 | 615 | 623 | 39,000 | 623 |
| 2002-08-14 | 619 | 635 | 616 | 622 | 38,000 | 622 |
| 2002-08-13 | 615 | 626 | 615 | 618 | 21,000 | 618 |
| 2002-08-12 | 639 | 642 | 619 | 620 | 50,000 | 620 |
| 2002-08-09 | 647 | 647 | 636 | 639 | 53,000 | 639 |
| 2002-08-08 | 622 | 636 | 617 | 623 | 16,000 | 623 |
| 2002-08-07 | 637 | 637 | 622 | 622 | 24,000 | 622 |
| 2002-08-06 | 651 | 651 | 627 | 627 | 33,000 | 627 |
| 2002-08-05 | 626 | 664 | 625 | 650 | 58,000 | 650 |
| 2002-08-02 | 627 | 627 | 616 | 626 | 89,000 | 626 |
| 2002-08-01 | 623 | 631 | 622 | 628 | 21,000 | 628 |
| 2002-07-31 | 631 | 638 | 626 | 626 | 24,000 | 626 |
| 2002-07-30 | 674 | 680 | 630 | 630 | 101,000 | 630 |
| 2002-07-29 | 650 | 680 | 623 | 680 | 125,000 | 680 |
| 2002-07-26 | 632 | 650 | 614 | 650 | 82,000 | 650 |
| 2002-07-25 | 616 | 630 | 605 | 630 | 51,000 | 630 |
| 2002-07-24 | 614 | 615 | 605 | 605 | 24,000 | 605 |
| 2002-07-23 | 616 | 616 | 611 | 614 | 21,000 | 614 |
| 2002-07-22 | 609 | 630 | 605 | 628 | 33,000 | 628 |
| 2002-07-19 | 616 | 620 | 608 | 610 | 36,000 | 610 |
| 2002-07-18 | 607 | 619 | 607 | 611 | 27,000 | 611 |
| 2002-07-17 | 607 | 614 | 605 | 606 | 36,000 | 606 |
| 2002-07-16 | 607 | 629 | 606 | 606 | 45,000 | 606 |
| 2002-07-15 | 622 | 622 | 606 | 606 | 55,000 | 606 |
| 2002-07-12 | 644 | 644 | 622 | 622 | 66,000 | 622 |
| 2002-07-11 | 662 | 670 | 643 | 644 | 32,000 | 644 |
| 2002-07-10 | 661 | 680 | 659 | 661 | 38,000 | 661 |
| 2002-07-09 | 657 | 668 | 647 | 660 | 12,000 | 660 |
| 2002-07-08 | 668 | 682 | 656 | 656 | 137,000 | 656 |
| 2002-07-05 | 630 | 664 | 630 | 661 | 59,000 | 661 |
| 2002-07-04 | 649 | 653 | 632 | 633 | 41,000 | 633 |
| 2002-07-03 | 645 | 670 | 644 | 669 | 41,000 | 669 |
| 2002-07-02 | 620 | 640 | 602 | 640 | 50,000 | 640 |
| 2002-07-01 | 650 | 650 | 630 | 630 | 18,000 | 630 |
| 2002-06-28 | 621 | 641 | 621 | 629 | 66,000 | 629 |
| 2002-06-27 | 622 | 627 | 621 | 621 | 42,000 | 621 |
| 2002-06-26 | 622 | 635 | 621 | 622 | 50,000 | 622 |
| 2002-06-25 | 633 | 652 | 621 | 621 | 33,000 | 621 |
| 2002-06-24 | 620 | 635 | 620 | 628 | 28,000 | 628 |
| 2002-06-21 | 621 | 629 | 617 | 621 | 41,000 | 621 |
| 2002-06-20 | 635 | 635 | 623 | 623 | 22,000 | 623 |
| 2002-06-19 | 630 | 631 | 601 | 605 | 33,000 | 605 |
| 2002-06-18 | 630 | 645 | 630 | 638 | 131,000 | 638 |
| 2002-06-17 | 626 | 626 | 611 | 622 | 42,000 | 622 |
| 2002-06-14 | 640 | 640 | 632 | 636 | 251,000 | 636 |
| 2002-06-13 | 637 | 640 | 634 | 634 | 37,000 | 634 |
| 2002-06-12 | 653 | 653 | 647 | 647 | 32,000 | 647 |
| 2002-06-11 | 657 | 664 | 656 | 659 | 69,000 | 659 |
| 2002-06-10 | 679 | 680 | 663 | 667 | 44,000 | 667 |
| 2002-06-07 | 660 | 689 | 656 | 689 | 44,000 | 689 |
| 2002-06-06 | 681 | 688 | 661 | 670 | 110,000 | 670 |
| 2002-06-05 | 674 | 698 | 674 | 691 | 71,000 | 691 |
| 2002-06-04 | 670 | 685 | 662 | 679 | 109,000 | 679 |
| 2002-06-03 | 668 | 670 | 651 | 670 | 36,000 | 670 |
| 2002-05-31 | 660 | 663 | 651 | 651 | 62,000 | 651 |
| 2002-05-30 | 652 | 657 | 638 | 657 | 62,000 | 657 |
| 2002-05-29 | 648 | 660 | 642 | 642 | 57,000 | 642 |
| 2002-05-28 | 658 | 658 | 640 | 649 | 70,000 | 649 |
| 2002-05-27 | 664 | 664 | 637 | 638 | 71,000 | 638 |
| 2002-05-24 | 661 | 669 | 652 | 669 | 73,000 | 669 |
| 2002-05-23 | 639 | 661 | 639 | 649 | 79,000 | 649 |
| 2002-05-22 | 610 | 636 | 610 | 636 | 24,000 | 636 |
| 2002-05-21 | 638 | 638 | 627 | 630 | 53,000 | 630 |
| 2002-05-20 | 635 | 637 | 626 | 636 | 60,000 | 636 |
| 2002-05-17 | 623 | 624 | 618 | 620 | 359,000 | 620 |
| 2002-05-16 | 600 | 623 | 598 | 623 | 189,000 | 623 |
| 2002-05-15 | 598 | 599 | 588 | 595 | 169,000 | 595 |
| 2002-05-14 | 578 | 583 | 570 | 578 | 149,000 | 578 |
| 2002-05-13 | 574 | 579 | 567 | 567 | 185,000 | 567 |
| 2002-05-10 | 592 | 592 | 583 | 584 | 75,000 | 584 |
| 2002-05-09 | 585 | 590 | 580 | 584 | 60,000 | 584 |
| 2002-05-08 | 585 | 589 | 580 | 582 | 170,000 | 582 |
| 2002-05-07 | 597 | 605 | 583 | 583 | 41,000 | 583 |
| 2002-05-02 | 595 | 597 | 595 | 597 | 5,000 | 597 |
| 2002-05-01 | 595 | 607 | 592 | 592 | 22,000 | 592 |
| 2002-04-30 | 589 | 610 | 586 | 595 | 73,000 | 595 |
| 2002-04-26 | 603 | 615 | 589 | 589 | 132,000 | 589 |
| 2002-04-25 | 596 | 620 | 596 | 620 | 36,000 | 620 |
| 2002-04-24 | 598 | 607 | 594 | 596 | 29,000 | 596 |
| 2002-04-23 | 595 | 602 | 590 | 599 | 54,000 | 599 |
| 2002-04-22 | 617 | 617 | 595 | 605 | 59,000 | 605 |
| 2002-04-19 | 601 | 618 | 601 | 617 | 35,000 | 617 |
| 2002-04-18 | 630 | 634 | 601 | 621 | 123,000 | 621 |
| 2002-04-17 | 611 | 634 | 611 | 634 | 99,000 | 634 |
| 2002-04-16 | 600 | 621 | 596 | 611 | 72,000 | 611 |
| 2002-04-15 | 588 | 589 | 576 | 577 | 18,000 | 577 |
| 2002-04-12 | 588 | 592 | 571 | 590 | 37,000 | 590 |
| 2002-04-11 | 592 | 592 | 576 | 580 | 31,000 | 580 |
| 2002-04-10 | 575 | 595 | 571 | 595 | 81,000 | 595 |
| 2002-04-09 | 590 | 609 | 575 | 575 | 59,000 | 575 |
| 2002-04-08 | 612 | 612 | 576 | 580 | 40,000 | 580 |
| 2002-04-05 | 595 | 613 | 595 | 601 | 50,000 | 601 |
| 2002-04-04 | 590 | 595 | 567 | 594 | 34,000 | 594 |
| 2002-04-03 | 549 | 584 | 549 | 580 | 24,000 | 580 |
| 2002-04-02 | 550 | 562 | 547 | 548 | 95,000 | 548 |
| 2002-04-01 | 592 | 592 | 547 | 550 | 48,000 | 550 |
| 2002-03-29 | 610 | 619 | 582 | 582 | 25,000 | 582 |
| 2002-03-28 | 597 | 617 | 597 | 609 | 38,000 | 609 |
| 2002-03-27 | 595 | 627 | 592 | 627 | 28,000 | 627 |
| 2002-03-26 | 605 | 605 | 590 | 595 | 12,000 | 595 |
| 2002-03-25 | 599 | 605 | 593 | 604 | 25,000 | 604 |
| 2002-03-22 | 607 | 607 | 598 | 599 | 24,000 | 599 |
| 2002-03-20 | 611 | 619 | 600 | 606 | 37,000 | 606 |
| 2002-03-19 | 612 | 620 | 600 | 600 | 54,000 | 600 |
| 2002-03-18 | 605 | 612 | 603 | 612 | 45,000 | 612 |
| 2002-03-15 | 607 | 612 | 596 | 601 | 26,000 | 601 |
| 2002-03-14 | 597 | 603 | 597 | 597 | 33,000 | 597 |
| 2002-03-13 | 608 | 610 | 597 | 597 | 52,000 | 597 |
| 2002-03-12 | 584 | 610 | 584 | 606 | 70,000 | 606 |
| 2002-03-11 | 575 | 576 | 563 | 564 | 187,000 | 564 |
| 2002-03-08 | 613 | 614 | 595 | 595 | 311,000 | 595 |
| 2002-03-07 | 624 | 624 | 607 | 613 | 26,000 | 613 |
| 2002-03-06 | 630 | 630 | 606 | 611 | 24,000 | 611 |
| 2002-03-05 | 610 | 660 | 610 | 649 | 61,000 | 649 |
| 2002-03-04 | 600 | 630 | 592 | 630 | 41,000 | 630 |
| 2002-03-01 | 605 | 607 | 587 | 587 | 31,000 | 587 |
| 2002-02-28 | 598 | 608 | 597 | 604 | 42,000 | 604 |
| 2002-02-27 | 560 | 598 | 560 | 598 | 92,000 | 598 |
| 2002-02-26 | 555 | 557 | 550 | 555 | 23,000 | 555 |
| 2002-02-25 | 558 | 562 | 552 | 555 | 24,000 | 555 |
| 2002-02-22 | 538 | 558 | 538 | 558 | 19,000 | 558 |
| 2002-02-21 | 523 | 548 | 520 | 528 | 42,000 | 528 |
| 2002-02-20 | 526 | 539 | 521 | 539 | 19,000 | 539 |
| 2002-02-19 | 533 | 533 | 521 | 526 | 82,000 | 526 |
| 2002-02-18 | 538 | 538 | 530 | 533 | 41,000 | 533 |
| 2002-02-15 | 531 | 548 | 530 | 532 | 46,000 | 532 |
| 2002-02-14 | 559 | 565 | 527 | 528 | 88,000 | 528 |
| 2002-02-13 | 540 | 568 | 540 | 568 | 62,000 | 568 |
| 2002-02-12 | 550 | 550 | 540 | 540 | 23,000 | 540 |
| 2002-02-08 | 515 | 525 | 515 | 521 | 74,000 | 521 |
| 2002-02-07 | 510 | 517 | 510 | 516 | 50,000 | 516 |
| 2002-02-06 | 512 | 515 | 510 | 515 | 26,000 | 515 |
| 2002-02-05 | 514 | 520 | 514 | 515 | 44,000 | 515 |
| 2002-02-04 | 517 | 521 | 515 | 517 | 15,000 | 517 |
| 2002-02-01 | 523 | 523 | 513 | 518 | 59,000 | 518 |
| 2002-01-31 | 515 | 518 | 510 | 513 | 77,000 | 513 |
| 2002-01-30 | 529 | 529 | 514 | 520 | 49,000 | 520 |
| 2002-01-29 | 521 | 527 | 516 | 520 | 66,000 | 520 |
| 2002-01-28 | 520 | 523 | 520 | 523 | 53,000 | 523 |
| 2002-01-25 | 525 | 526 | 521 | 521 | 10,000 | 521 |
| 2002-01-24 | 512 | 520 | 510 | 515 | 54,000 | 515 |
| 2002-01-23 | 526 | 526 | 511 | 512 | 37,000 | 512 |
| 2002-01-22 | 527 | 527 | 518 | 526 | 27,000 | 526 |
| 2002-01-21 | 520 | 530 | 518 | 524 | 118,000 | 524 |
| 2002-01-18 | 518 | 520 | 511 | 518 | 90,000 | 518 |
| 2002-01-17 | 512 | 522 | 510 | 518 | 37,000 | 518 |
| 2002-01-16 | 514 | 520 | 510 | 520 | 21,000 | 520 |
| 2002-01-15 | 517 | 518 | 510 | 510 | 102,000 | 510 |
| 2002-01-11 | 540 | 542 | 509 | 517 | 117,000 | 517 |
| 2002-01-10 | 550 | 553 | 545 | 545 | 133,000 | 545 |
| 2002-01-09 | 551 | 554 | 541 | 546 | 100,000 | 546 |
| 2002-01-08 | 610 | 615 | 571 | 571 | 47,000 | 571 |
| 2002-01-07 | 610 | 615 | 597 | 610 | 139,000 | 610 |
| 2002-01-04 | 621 | 621 | 610 | 610 | 5,000 | 610 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
