9086 (株)日立物流 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 689 | 694 | 689 | 691 | 16,000 | 691 |
| 2003-12-29 | 680 | 690 | 680 | 686 | 34,000 | 686 |
| 2003-12-26 | 682 | 682 | 673 | 679 | 20,000 | 679 |
| 2003-12-25 | 659 | 687 | 659 | 686 | 36,000 | 686 |
| 2003-12-24 | 675 | 687 | 673 | 679 | 36,000 | 679 |
| 2003-12-22 | 683 | 688 | 670 | 676 | 88,000 | 676 |
| 2003-12-19 | 661 | 673 | 651 | 670 | 128,000 | 670 |
| 2003-12-18 | 645 | 667 | 636 | 656 | 81,000 | 656 |
| 2003-12-17 | 633 | 639 | 626 | 638 | 79,000 | 638 |
| 2003-12-16 | 631 | 631 | 622 | 626 | 25,000 | 626 |
| 2003-12-15 | 628 | 633 | 622 | 629 | 50,000 | 629 |
| 2003-12-12 | 604 | 624 | 604 | 621 | 200,000 | 621 |
| 2003-12-11 | 615 | 615 | 603 | 603 | 68,000 | 603 |
| 2003-12-10 | 613 | 613 | 604 | 605 | 55,000 | 605 |
| 2003-12-09 | 610 | 630 | 604 | 614 | 81,000 | 614 |
| 2003-12-08 | 618 | 627 | 607 | 610 | 76,000 | 610 |
| 2003-12-05 | 611 | 645 | 610 | 618 | 195,000 | 618 |
| 2003-12-04 | 614 | 630 | 610 | 611 | 126,000 | 611 |
| 2003-12-03 | 636 | 636 | 613 | 617 | 58,000 | 617 |
| 2003-12-02 | 644 | 648 | 631 | 633 | 95,000 | 633 |
| 2003-12-01 | 608 | 652 | 608 | 644 | 95,000 | 644 |
| 2003-11-28 | 613 | 620 | 606 | 606 | 98,000 | 606 |
| 2003-11-27 | 624 | 630 | 600 | 623 | 149,000 | 623 |
| 2003-11-26 | 630 | 630 | 623 | 625 | 95,000 | 625 |
| 2003-11-25 | 630 | 633 | 622 | 622 | 139,000 | 622 |
| 2003-11-21 | 631 | 636 | 624 | 627 | 60,000 | 627 |
| 2003-11-20 | 642 | 642 | 631 | 631 | 75,000 | 631 |
| 2003-11-19 | 645 | 650 | 643 | 644 | 147,000 | 644 |
| 2003-11-18 | 655 | 665 | 653 | 655 | 84,000 | 655 |
| 2003-11-17 | 678 | 678 | 650 | 651 | 106,000 | 651 |
| 2003-11-14 | 685 | 687 | 671 | 672 | 67,000 | 672 |
| 2003-11-13 | 675 | 684 | 675 | 683 | 24,000 | 683 |
| 2003-11-12 | 685 | 687 | 674 | 685 | 60,000 | 685 |
| 2003-11-11 | 687 | 695 | 678 | 695 | 72,000 | 695 |
| 2003-11-10 | 687 | 694 | 687 | 691 | 39,000 | 691 |
| 2003-11-07 | 680 | 689 | 680 | 686 | 50,000 | 686 |
| 2003-11-06 | 695 | 695 | 683 | 683 | 48,000 | 683 |
| 2003-11-05 | 687 | 704 | 685 | 697 | 71,000 | 697 |
| 2003-11-04 | 684 | 689 | 684 | 685 | 69,000 | 685 |
| 2003-10-31 | 693 | 693 | 675 | 684 | 39,000 | 684 |
| 2003-10-30 | 692 | 694 | 684 | 693 | 49,000 | 693 |
| 2003-10-29 | 677 | 686 | 677 | 682 | 61,000 | 682 |
| 2003-10-28 | 672 | 689 | 672 | 687 | 53,000 | 687 |
| 2003-10-27 | 666 | 676 | 665 | 671 | 48,000 | 671 |
| 2003-10-24 | 668 | 672 | 654 | 655 | 136,000 | 655 |
| 2003-10-23 | 689 | 697 | 676 | 678 | 102,000 | 678 |
| 2003-10-22 | 692 | 692 | 685 | 688 | 64,000 | 688 |
| 2003-10-21 | 699 | 699 | 683 | 687 | 46,000 | 687 |
| 2003-10-20 | 684 | 693 | 683 | 693 | 145,000 | 693 |
| 2003-10-17 | 691 | 695 | 685 | 687 | 70,000 | 687 |
| 2003-10-16 | 690 | 710 | 680 | 710 | 204,000 | 710 |
| 2003-10-15 | 700 | 708 | 690 | 690 | 158,000 | 690 |
| 2003-10-14 | 710 | 710 | 697 | 697 | 74,000 | 697 |
| 2003-10-10 | 695 | 712 | 695 | 700 | 114,000 | 700 |
| 2003-10-09 | 700 | 708 | 691 | 691 | 271,000 | 691 |
| 2003-10-08 | 713 | 723 | 700 | 700 | 75,000 | 700 |
| 2003-10-07 | 716 | 720 | 712 | 713 | 97,000 | 713 |
| 2003-10-06 | 720 | 731 | 715 | 715 | 135,000 | 715 |
| 2003-10-03 | 720 | 722 | 714 | 715 | 151,000 | 715 |
| 2003-10-02 | 720 | 725 | 710 | 715 | 85,000 | 715 |
| 2003-10-01 | 717 | 721 | 710 | 710 | 107,000 | 710 |
| 2003-09-30 | 720 | 721 | 717 | 721 | 69,000 | 721 |
| 2003-09-29 | 716 | 716 | 710 | 715 | 41,000 | 715 |
| 2003-09-26 | 700 | 713 | 700 | 708 | 61,000 | 708 |
| 2003-09-25 | 709 | 718 | 709 | 710 | 49,000 | 710 |
| 2003-09-24 | 716 | 718 | 714 | 714 | 48,000 | 714 |
| 2003-09-22 | 714 | 714 | 708 | 714 | 41,000 | 714 |
| 2003-09-19 | 705 | 710 | 705 | 707 | 42,000 | 707 |
| 2003-09-18 | 704 | 710 | 700 | 705 | 40,000 | 705 |
| 2003-09-17 | 707 | 710 | 695 | 710 | 68,000 | 710 |
| 2003-09-16 | 707 | 710 | 693 | 699 | 76,000 | 699 |
| 2003-09-12 | 709 | 709 | 700 | 700 | 182,000 | 700 |
| 2003-09-11 | 696 | 696 | 683 | 694 | 60,000 | 694 |
| 2003-09-10 | 708 | 708 | 702 | 702 | 81,000 | 702 |
| 2003-09-09 | 707 | 710 | 706 | 709 | 109,000 | 709 |
| 2003-09-08 | 709 | 712 | 706 | 706 | 43,000 | 706 |
| 2003-09-05 | 710 | 714 | 706 | 708 | 55,000 | 708 |
| 2003-09-04 | 708 | 715 | 707 | 710 | 44,000 | 710 |
| 2003-09-03 | 713 | 715 | 706 | 706 | 71,000 | 706 |
| 2003-09-02 | 721 | 721 | 712 | 713 | 48,000 | 713 |
| 2003-09-01 | 718 | 720 | 716 | 720 | 32,000 | 720 |
| 2003-08-29 | 710 | 715 | 710 | 712 | 34,000 | 712 |
| 2003-08-28 | 712 | 720 | 710 | 710 | 42,000 | 710 |
| 2003-08-27 | 715 | 720 | 715 | 716 | 28,000 | 716 |
| 2003-08-26 | 735 | 735 | 725 | 725 | 25,000 | 725 |
| 2003-08-25 | 736 | 745 | 735 | 735 | 29,000 | 735 |
| 2003-08-22 | 733 | 740 | 731 | 735 | 50,000 | 735 |
| 2003-08-21 | 715 | 723 | 715 | 723 | 26,000 | 723 |
| 2003-08-20 | 735 | 735 | 728 | 735 | 11,000 | 735 |
| 2003-08-19 | 740 | 740 | 728 | 735 | 12,000 | 735 |
| 2003-08-18 | 739 | 745 | 729 | 740 | 26,000 | 740 |
| 2003-08-15 | 719 | 746 | 714 | 743 | 34,000 | 743 |
| 2003-08-14 | 697 | 701 | 697 | 700 | 10,000 | 700 |
| 2003-08-13 | 696 | 706 | 696 | 696 | 33,000 | 696 |
| 2003-08-12 | 688 | 704 | 688 | 695 | 25,000 | 695 |
| 2003-08-11 | 696 | 696 | 687 | 687 | 46,000 | 687 |
| 2003-08-08 | 697 | 697 | 691 | 694 | 90,000 | 694 |
| 2003-08-07 | 692 | 698 | 691 | 693 | 89,000 | 693 |
| 2003-08-06 | 711 | 711 | 691 | 691 | 21,000 | 691 |
| 2003-08-05 | 695 | 717 | 693 | 701 | 54,000 | 701 |
| 2003-08-04 | 730 | 730 | 700 | 701 | 52,000 | 701 |
| 2003-08-01 | 720 | 722 | 718 | 718 | 64,000 | 718 |
| 2003-07-31 | 725 | 726 | 712 | 720 | 58,000 | 720 |
| 2003-07-30 | 723 | 730 | 709 | 725 | 37,000 | 725 |
| 2003-07-29 | 727 | 727 | 711 | 713 | 31,000 | 713 |
| 2003-07-28 | 720 | 729 | 716 | 727 | 30,000 | 727 |
| 2003-07-25 | 740 | 740 | 718 | 718 | 33,000 | 718 |
| 2003-07-24 | 742 | 744 | 731 | 742 | 27,000 | 742 |
| 2003-07-23 | 749 | 749 | 731 | 741 | 31,000 | 741 |
| 2003-07-22 | 733 | 750 | 732 | 732 | 31,000 | 732 |
| 2003-07-18 | 746 | 755 | 732 | 743 | 49,000 | 743 |
| 2003-07-17 | 752 | 752 | 740 | 745 | 41,000 | 745 |
| 2003-07-16 | 745 | 752 | 745 | 752 | 32,000 | 752 |
| 2003-07-15 | 730 | 754 | 724 | 735 | 172,000 | 735 |
| 2003-07-14 | 692 | 728 | 692 | 728 | 39,000 | 728 |
| 2003-07-11 | 731 | 731 | 691 | 691 | 79,000 | 691 |
| 2003-07-10 | 725 | 748 | 725 | 740 | 29,000 | 740 |
| 2003-07-09 | 743 | 745 | 738 | 743 | 34,000 | 743 |
| 2003-07-08 | 772 | 773 | 743 | 743 | 70,000 | 743 |
| 2003-07-07 | 736 | 755 | 735 | 750 | 168,000 | 750 |
| 2003-07-04 | 720 | 735 | 700 | 735 | 32,000 | 735 |
| 2003-07-03 | 740 | 740 | 714 | 720 | 57,000 | 720 |
| 2003-07-02 | 725 | 740 | 715 | 740 | 64,000 | 740 |
| 2003-07-01 | 692 | 715 | 692 | 715 | 18,000 | 715 |
| 2003-06-30 | 714 | 715 | 712 | 712 | 25,000 | 712 |
| 2003-06-27 | 706 | 729 | 706 | 714 | 62,000 | 714 |
| 2003-06-26 | 692 | 698 | 690 | 698 | 35,000 | 698 |
| 2003-06-25 | 694 | 699 | 672 | 672 | 63,000 | 672 |
| 2003-06-24 | 707 | 707 | 693 | 693 | 30,000 | 693 |
| 2003-06-23 | 712 | 713 | 706 | 709 | 27,000 | 709 |
| 2003-06-20 | 711 | 713 | 703 | 710 | 38,000 | 710 |
| 2003-06-19 | 710 | 713 | 709 | 711 | 19,000 | 711 |
| 2003-06-18 | 709 | 718 | 709 | 713 | 35,000 | 713 |
| 2003-06-17 | 709 | 712 | 708 | 708 | 36,000 | 708 |
| 2003-06-16 | 717 | 717 | 707 | 708 | 23,000 | 708 |
| 2003-06-13 | 704 | 724 | 704 | 716 | 167,000 | 716 |
| 2003-06-12 | 709 | 713 | 695 | 695 | 39,000 | 695 |
| 2003-06-11 | 715 | 718 | 708 | 708 | 44,000 | 708 |
| 2003-06-10 | 722 | 723 | 715 | 715 | 22,000 | 715 |
| 2003-06-09 | 728 | 728 | 709 | 723 | 40,000 | 723 |
| 2003-06-06 | 727 | 737 | 717 | 728 | 53,000 | 728 |
| 2003-06-05 | 718 | 739 | 718 | 727 | 43,000 | 727 |
| 2003-06-04 | 716 | 724 | 711 | 718 | 49,000 | 718 |
| 2003-06-03 | 723 | 723 | 711 | 716 | 63,000 | 716 |
| 2003-06-02 | 746 | 746 | 733 | 733 | 25,000 | 733 |
| 2003-05-30 | 720 | 754 | 720 | 746 | 133,000 | 746 |
| 2003-05-29 | 716 | 718 | 712 | 712 | 81,000 | 712 |
| 2003-05-28 | 710 | 715 | 709 | 715 | 32,000 | 715 |
| 2003-05-27 | 709 | 709 | 694 | 694 | 21,000 | 694 |
| 2003-05-26 | 712 | 718 | 712 | 717 | 15,000 | 717 |
| 2003-05-23 | 701 | 715 | 700 | 711 | 53,000 | 711 |
| 2003-05-22 | 678 | 711 | 666 | 710 | 64,000 | 710 |
| 2003-05-21 | 710 | 710 | 703 | 707 | 46,000 | 707 |
| 2003-05-20 | 715 | 715 | 705 | 712 | 39,000 | 712 |
| 2003-05-19 | 718 | 718 | 703 | 710 | 118,000 | 710 |
| 2003-05-16 | 700 | 719 | 700 | 717 | 49,000 | 717 |
| 2003-05-15 | 712 | 715 | 707 | 710 | 130,000 | 710 |
| 2003-05-14 | 702 | 720 | 695 | 713 | 109,000 | 713 |
| 2003-05-13 | 689 | 712 | 689 | 702 | 115,000 | 702 |
| 2003-05-12 | 675 | 694 | 665 | 688 | 116,000 | 688 |
| 2003-05-09 | 643 | 669 | 632 | 669 | 172,000 | 669 |
| 2003-05-08 | 624 | 628 | 623 | 623 | 65,000 | 623 |
| 2003-05-07 | 625 | 630 | 622 | 630 | 91,000 | 630 |
| 2003-05-06 | 600 | 622 | 600 | 614 | 92,000 | 614 |
| 2003-05-02 | 593 | 599 | 593 | 597 | 70,000 | 597 |
| 2003-05-01 | 595 | 595 | 590 | 592 | 50,000 | 592 |
| 2003-04-30 | 597 | 598 | 591 | 595 | 43,000 | 595 |
| 2003-04-28 | 588 | 598 | 582 | 587 | 95,000 | 587 |
| 2003-04-25 | 560 | 571 | 551 | 568 | 48,000 | 568 |
| 2003-04-24 | 574 | 574 | 560 | 560 | 66,000 | 560 |
| 2003-04-23 | 575 | 589 | 566 | 570 | 62,000 | 570 |
| 2003-04-22 | 598 | 598 | 575 | 579 | 47,000 | 579 |
| 2003-04-21 | 608 | 609 | 603 | 604 | 58,000 | 604 |
| 2003-04-18 | 595 | 604 | 592 | 593 | 23,000 | 593 |
| 2003-04-17 | 607 | 608 | 596 | 596 | 24,000 | 596 |
| 2003-04-16 | 616 | 629 | 602 | 608 | 45,000 | 608 |
| 2003-04-15 | 596 | 618 | 590 | 616 | 49,000 | 616 |
| 2003-04-14 | 590 | 601 | 585 | 596 | 44,000 | 596 |
| 2003-04-11 | 591 | 600 | 590 | 590 | 33,000 | 590 |
| 2003-04-10 | 607 | 607 | 585 | 595 | 31,000 | 595 |
| 2003-04-09 | 586 | 609 | 584 | 609 | 30,000 | 609 |
| 2003-04-08 | 598 | 598 | 570 | 584 | 38,000 | 584 |
| 2003-04-07 | 586 | 618 | 586 | 618 | 35,000 | 618 |
| 2003-04-04 | 584 | 589 | 584 | 585 | 52,000 | 585 |
| 2003-04-03 | 606 | 608 | 575 | 584 | 17,000 | 584 |
| 2003-04-02 | 595 | 611 | 585 | 595 | 29,000 | 595 |
| 2003-04-01 | 574 | 591 | 574 | 585 | 24,000 | 585 |
| 2003-03-31 | 610 | 618 | 574 | 574 | 34,000 | 574 |
| 2003-03-28 | 616 | 630 | 616 | 620 | 61,000 | 620 |
| 2003-03-27 | 601 | 618 | 601 | 618 | 40,000 | 618 |
| 2003-03-26 | 599 | 600 | 589 | 600 | 32,000 | 600 |
| 2003-03-25 | 590 | 595 | 583 | 584 | 39,000 | 584 |
| 2003-03-24 | 591 | 604 | 586 | 604 | 48,000 | 604 |
| 2003-03-20 | 563 | 577 | 561 | 577 | 31,000 | 577 |
| 2003-03-19 | 550 | 550 | 538 | 548 | 28,000 | 548 |
| 2003-03-18 | 578 | 578 | 564 | 565 | 27,000 | 565 |
| 2003-03-17 | 547 | 559 | 546 | 548 | 19,000 | 548 |
| 2003-03-14 | 541 | 544 | 534 | 544 | 234,000 | 544 |
| 2003-03-13 | 539 | 540 | 535 | 540 | 73,000 | 540 |
| 2003-03-12 | 545 | 545 | 535 | 538 | 21,000 | 538 |
| 2003-03-11 | 555 | 556 | 546 | 546 | 30,000 | 546 |
| 2003-03-10 | 564 | 564 | 547 | 555 | 27,000 | 555 |
| 2003-03-07 | 570 | 582 | 570 | 576 | 38,000 | 576 |
| 2003-03-06 | 576 | 581 | 575 | 576 | 47,000 | 576 |
| 2003-03-05 | 569 | 579 | 568 | 576 | 50,000 | 576 |
| 2003-03-04 | 574 | 574 | 566 | 569 | 84,000 | 569 |
| 2003-03-03 | 578 | 580 | 573 | 574 | 48,000 | 574 |
| 2003-02-28 | 579 | 581 | 578 | 578 | 117,000 | 578 |
| 2003-02-27 | 587 | 587 | 580 | 580 | 31,000 | 580 |
| 2003-02-26 | 582 | 582 | 576 | 581 | 26,000 | 581 |
| 2003-02-25 | 588 | 588 | 576 | 581 | 32,000 | 581 |
| 2003-02-24 | 597 | 597 | 591 | 593 | 8,000 | 593 |
| 2003-02-21 | 601 | 605 | 596 | 597 | 28,000 | 597 |
| 2003-02-20 | 605 | 607 | 597 | 599 | 34,000 | 599 |
| 2003-02-19 | 620 | 620 | 609 | 609 | 41,000 | 609 |
| 2003-02-18 | 617 | 630 | 615 | 621 | 43,000 | 621 |
| 2003-02-17 | 618 | 620 | 615 | 618 | 30,000 | 618 |
| 2003-02-14 | 617 | 620 | 615 | 618 | 58,000 | 618 |
| 2003-02-13 | 620 | 621 | 615 | 617 | 43,000 | 617 |
| 2003-02-12 | 585 | 608 | 585 | 608 | 69,000 | 608 |
| 2003-02-10 | 579 | 586 | 568 | 574 | 62,000 | 574 |
| 2003-02-07 | 590 | 592 | 583 | 584 | 40,000 | 584 |
| 2003-02-06 | 588 | 588 | 578 | 588 | 37,000 | 588 |
| 2003-02-05 | 586 | 610 | 580 | 598 | 102,000 | 598 |
| 2003-02-04 | 589 | 598 | 589 | 593 | 61,000 | 593 |
| 2003-02-03 | 582 | 598 | 579 | 591 | 37,000 | 591 |
| 2003-01-31 | 590 | 593 | 565 | 573 | 57,000 | 573 |
| 2003-01-30 | 603 | 603 | 584 | 593 | 37,000 | 593 |
| 2003-01-29 | 618 | 618 | 602 | 603 | 69,000 | 603 |
| 2003-01-28 | 615 | 624 | 609 | 619 | 65,000 | 619 |
| 2003-01-27 | 642 | 642 | 616 | 617 | 33,000 | 617 |
| 2003-01-24 | 615 | 642 | 615 | 642 | 57,000 | 642 |
| 2003-01-23 | 615 | 625 | 614 | 617 | 89,000 | 617 |
| 2003-01-22 | 615 | 620 | 610 | 615 | 43,000 | 615 |
| 2003-01-21 | 623 | 637 | 608 | 634 | 84,000 | 634 |
| 2003-01-20 | 644 | 644 | 617 | 623 | 69,000 | 623 |
| 2003-01-17 | 631 | 650 | 631 | 650 | 34,000 | 650 |
| 2003-01-16 | 640 | 658 | 640 | 651 | 18,000 | 651 |
| 2003-01-15 | 665 | 674 | 648 | 657 | 60,000 | 657 |
| 2003-01-14 | 641 | 662 | 641 | 661 | 18,000 | 661 |
| 2003-01-10 | 670 | 670 | 651 | 651 | 37,000 | 651 |
| 2003-01-09 | 666 | 678 | 666 | 677 | 36,000 | 677 |
| 2003-01-08 | 695 | 695 | 673 | 676 | 104,000 | 676 |
| 2003-01-07 | 679 | 698 | 670 | 690 | 108,000 | 690 |
| 2003-01-06 | 625 | 659 | 625 | 659 | 26,000 | 659 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
