9086 (株)日立物流の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	977	986	977	986	41,000	986
2004-12-29	988	989	973	976	72,000	976
2004-12-28	986	999	981	998	110,000	998
2004-12-27	981	1,000	975	985	56,000	985
2004-12-24	965	980	963	976	75,000	976
2004-12-22	957	962	946	956	101,000	956
2004-12-21	936	963	936	955	192,000	955
2004-12-20	924	935	923	932	136,000	932
2004-12-17	928	940	921	923	80,000	923
2004-12-16	924	929	912	927	126,000	927
2004-12-15	925	928	918	925	93,000	925
2004-12-14	915	928	907	928	66,000	928
2004-12-13	909	919	904	909	213,000	909
2004-12-10	918	929	908	909	305,000	909
2004-12-09	930	950	909	917	245,000	917
2004-12-08	920	928	916	926	211,000	926
2004-12-07	906	927	906	921	133,000	921
2004-12-06	907	925	900	916	112,000	916
2004-12-03	910	920	910	917	105,000	917
2004-12-02	895	909	895	905	86,000	905
2004-12-01	856	900	854	891	128,000	891
2004-11-30	861	870	856	866	27,000	866
2004-11-29	868	875	868	871	56,000	871
2004-11-26	872	880	861	867	55,000	867
2004-11-25	852	866	852	863	39,000	863
2004-11-24	851	873	851	860	77,000	860
2004-11-22	867	869	846	869	93,000	869
2004-11-19	882	882	872	872	53,000	872
2004-11-18	892	892	882	883	25,000	883
2004-11-17	893	894	882	882	74,000	882
2004-11-16	897	903	880	883	81,000	883
2004-11-15	879	893	879	893	49,000	893
2004-11-12	855	879	852	879	41,000	879
2004-11-11	875	875	861	864	48,000	864
2004-11-10	869	873	853	865	65,000	865
2004-11-09	868	885	868	869	49,000	869
2004-11-08	901	902	866	866	55,000	866
2004-11-05	865	898	865	882	44,000	882
2004-11-04	885	894	863	863	55,000	863
2004-11-02	881	890	875	883	68,000	883
2004-11-01	858	878	853	871	50,000	871
2004-10-29	861	861	849	849	18,000	849
2004-10-28	860	870	848	868	113,000	868
2004-10-27	848	856	830	835	84,000	835
2004-10-26	857	878	841	842	59,000	842
2004-10-25	879	879	859	863	51,000	863
2004-10-22	878	890	870	888	33,000	888
2004-10-21	893	894	869	869	57,000	869
2004-10-20	909	909	878	892	107,000	892
2004-10-19	925	925	904	919	81,000	919
2004-10-18	930	930	908	916	30,000	916
2004-10-15	920	930	902	927	60,000	927
2004-10-14	931	949	916	922	73,000	922
2004-10-13	916	939	916	931	54,000	931
2004-10-12	919	930	917	925	37,000	925
2004-10-08	905	923	903	919	53,000	919
2004-10-07	920	921	904	915	47,000	915
2004-10-06	910	930	910	930	62,000	930
2004-10-05	904	925	904	910	74,000	910
2004-10-04	901	918	900	914	64,000	914
2004-10-01	888	900	886	900	88,000	900
2004-09-30	916	916	891	898	77,000	898
2004-09-29	897	913	896	911	73,000	911
2004-09-28	894	905	890	897	61,000	897
2004-09-27	894	895	884	894	54,000	894
2004-09-24	908	909	896	899	48,000	899
2004-09-22	919	919	903	912	59,000	912
2004-09-21	924	924	906	913	58,000	913
2004-09-17	900	908	900	908	55,000	908
2004-09-16	894	902	891	898	37,000	898
2004-09-15	889	900	889	894	69,000	894
2004-09-14	903	904	899	899	49,000	899
2004-09-13	890	904	877	901	77,000	901
2004-09-10	900	903	879	890	220,000	890
2004-09-09	890	937	890	896	151,000	896
2004-09-08	890	893	888	889	73,000	889
2004-09-07	895	895	879	884	66,000	884
2004-09-06	871	903	870	899	81,000	899
2004-09-03	870	874	867	871	58,000	871
2004-09-02	865	874	865	873	37,000	873
2004-09-01	856	865	856	865	53,000	865
2004-08-31	857	857	851	854	46,000	854
2004-08-30	851	858	851	857	109,000	857
2004-08-27	845	854	844	851	44,000	851
2004-08-26	851	851	845	845	26,000	845
2004-08-25	839	860	835	847	63,000	847
2004-08-24	837	846	829	829	78,000	829
2004-08-23	826	835	826	833	144,000	833
2004-08-20	809	829	809	825	85,000	825
2004-08-19	802	813	802	813	56,000	813
2004-08-18	819	819	804	808	53,000	808
2004-08-17	820	830	820	822	24,000	822
2004-08-16	822	823	813	822	41,000	822
2004-08-13	848	855	832	832	47,000	832
2004-08-12	853	859	843	848	42,000	848
2004-08-11	858	858	845	853	47,000	853
2004-08-10	831	865	831	859	30,000	859
2004-08-09	842	848	840	841	24,000	841
2004-08-06	826	844	826	842	29,000	842
2004-08-05	848	848	829	846	43,000	846
2004-08-04	845	850	826	844	54,000	844
2004-08-03	849	851	845	849	60,000	849
2004-08-02	880	880	855	864	19,000	864
2004-07-30	870	880	853	861	128,000	861
2004-07-29	868	868	851	859	103,000	859
2004-07-28	851	885	850	871	113,000	871
2004-07-27	824	835	822	826	104,000	826
2004-07-26	813	825	813	814	100,000	814
2004-07-23	820	820	808	811	61,000	811
2004-07-22	820	827	820	824	42,000	824
2004-07-21	831	831	823	829	36,000	829
2004-07-20	840	840	821	821	58,000	821
2004-07-16	823	840	816	840	88,000	840
2004-07-15	830	831	817	821	75,000	821
2004-07-14	853	853	833	833	35,000	833
2004-07-13	848	848	832	833	67,000	833
2004-07-12	840	850	839	840	97,000	840
2004-07-09	820	833	820	830	161,000	830
2004-07-08	843	843	823	823	138,000	823
2004-07-07	842	846	832	843	55,000	843
2004-07-06	858	868	852	852	48,000	852
2004-07-05	863	895	863	864	117,000	864
2004-07-02	895	895	883	884	57,000	884
2004-07-01	870	892	870	886	86,000	886
2004-06-30	858	870	858	868	23,000	868
2004-06-29	860	868	850	868	41,000	868
2004-06-28	841	870	841	868	87,000	868
2004-06-25	854	862	847	853	48,000	853
2004-06-24	848	860	845	853	114,000	853
2004-06-23	837	848	834	840	64,000	840
2004-06-22	849	849	831	832	57,000	832
2004-06-21	839	853	830	841	132,000	841
2004-06-18	820	824	815	824	106,000	824
2004-06-17	835	836	820	823	92,000	823
2004-06-16	836	847	829	845	44,000	845
2004-06-15	834	837	825	826	75,000	826
2004-06-14	847	848	841	844	53,000	844
2004-06-11	845	852	841	846	220,000	846
2004-06-10	855	867	823	853	103,000	853
2004-06-09	837	857	811	857	68,000	857
2004-06-08	840	840	827	831	69,000	831
2004-06-07	827	870	826	843	75,000	843
2004-06-04	825	837	822	823	51,000	823
2004-06-03	839	843	812	815	70,000	815
2004-06-02	854	859	826	838	84,000	838
2004-06-01	840	860	839	859	57,000	859
2004-05-31	840	846	835	840	27,000	840
2004-05-28	825	840	825	840	48,000	840
2004-05-27	834	835	821	821	30,000	821
2004-05-26	825	836	825	834	27,000	834
2004-05-25	825	826	822	825	47,000	825
2004-05-24	850	867	842	842	28,000	842
2004-05-21	839	870	824	851	50,000	851
2004-05-20	850	850	832	839	74,000	839
2004-05-19	834	850	827	844	60,000	844
2004-05-18	837	837	801	806	59,000	806
2004-05-17	795	830	795	817	48,000	817
2004-05-14	830	831	801	804	59,000	804
2004-05-13	850	854	797	830	138,000	830
2004-05-12	830	850	820	850	151,000	850
2004-05-11	771	811	770	790	105,000	790
2004-05-10	843	843	760	778	109,000	778
2004-05-07	830	866	820	842	125,000	842
2004-05-06	871	898	855	870	156,000	870
2004-04-30	812	851	810	851	261,000	851
2004-04-28	824	828	812	823	161,000	823
2004-04-27	783	802	771	794	112,000	794
2004-04-26	778	788	778	782	60,000	782
2004-04-23	786	788	782	788	54,000	788
2004-04-22	787	796	785	785	65,000	785
2004-04-21	789	790	783	788	50,000	788
2004-04-20	790	799	780	790	142,000	790
2004-04-19	819	819	765	789	85,000	789
2004-04-16	809	813	806	808	77,000	808
2004-04-15	822	822	807	809	49,000	809
2004-04-14	821	824	811	822	29,000	822
2004-04-13	815	826	810	825	36,000	825
2004-04-12	807	820	807	820	28,000	820
2004-04-09	806	812	802	807	106,000	807
2004-04-08	795	814	795	806	69,000	806
2004-04-07	806	807	801	804	45,000	804
2004-04-06	800	812	793	806	203,000	806
2004-04-05	803	821	803	805	150,000	805
2004-04-02	839	841	800	821	111,000	821
2004-04-01	859	864	827	844	88,000	844
2004-03-31	853	866	846	860	50,000	860
2004-03-30	866	876	847	852	61,000	852
2004-03-29	866	876	866	872	51,000	872
2004-03-26	870	878	851	876	88,000	876
2004-03-25	840	850	840	850	67,000	850
2004-03-24	800	835	800	835	123,000	835
2004-03-23	807	815	797	797	37,000	797
2004-03-22	799	811	799	807	42,000	807
2004-03-19	794	810	794	800	102,000	800
2004-03-18	814	814	800	812	56,000	812
2004-03-17	781	820	780	820	96,000	820
2004-03-16	775	782	774	780	86,000	780
2004-03-15	765	772	765	770	68,000	770
2004-03-12	763	766	755	759	183,000	759
2004-03-11	747	760	747	753	81,000	753
2004-03-10	741	752	740	750	81,000	750
2004-03-09	736	742	736	741	96,000	741
2004-03-08	728	768	728	746	203,000	746
2004-03-05	706	727	706	723	164,000	723
2004-03-04	686	713	686	705	339,000	705
2004-03-03	693	696	683	691	143,000	691
2004-03-02	680	700	680	700	233,000	700
2004-03-01	689	689	677	678	138,000	678
2004-02-27	673	690	672	690	81,000	690
2004-02-26	679	679	671	672	50,000	672
2004-02-25	669	679	669	673	26,000	673
2004-02-24	680	680	665	665	26,000	665
2004-02-23	680	686	680	682	31,000	682
2004-02-20	681	681	676	676	19,000	676
2004-02-19	672	678	665	670	58,000	670
2004-02-18	676	680	673	673	62,000	673
2004-02-17	672	680	672	676	24,000	676
2004-02-16	673	673	669	671	16,000	671
2004-02-13	665	674	665	667	27,000	667
2004-02-12	669	674	665	665	27,000	665
2004-02-10	680	680	669	669	17,000	669
2004-02-09	680	680	661	661	42,000	661
2004-02-06	666	669	665	667	32,000	667
2004-02-05	661	665	661	665	76,000	665
2004-02-04	668	668	656	656	67,000	656
2004-02-03	672	674	653	653	64,000	653
2004-02-02	651	682	651	665	58,000	665
2004-01-30	646	651	645	646	61,000	646
2004-01-29	650	653	641	645	87,000	645
2004-01-28	665	665	659	659	62,000	659
2004-01-27	671	675	666	666	43,000	666
2004-01-26	677	678	667	670	46,000	670
2004-01-23	675	681	675	677	34,000	677
2004-01-22	675	680	671	675	55,000	675
2004-01-21	682	686	675	675	52,000	675
2004-01-20	692	692	682	682	27,000	682
2004-01-19	683	685	675	682	29,000	682
2004-01-16	680	685	680	682	21,000	682
2004-01-15	699	699	679	680	51,000	680
2004-01-14	701	701	694	700	43,000	700
2004-01-13	705	707	696	701	64,000	701
2004-01-09	695	708	695	705	31,000	705
2004-01-08	690	714	690	705	62,000	705
2004-01-07	704	705	695	700	26,000	700
2004-01-06	728	728	704	705	56,000	705
2004-01-05	691	719	691	719	72,000	719

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

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日

9086 (株)日立物流 の時系列データ [2004年度]

9086 (株)日立物流の時系列データ [2004年度]