9086 (株)日立物流 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,196 | 1,220 | 1,196 | 1,210 | 189,000 | 1,210 |
| 2005-12-29 | 1,166 | 1,198 | 1,166 | 1,195 | 189,000 | 1,195 |
| 2005-12-28 | 1,185 | 1,189 | 1,160 | 1,178 | 142,000 | 1,178 |
| 2005-12-27 | 1,203 | 1,208 | 1,184 | 1,201 | 73,000 | 1,201 |
| 2005-12-26 | 1,217 | 1,219 | 1,187 | 1,206 | 87,000 | 1,206 |
| 2005-12-22 | 1,191 | 1,199 | 1,160 | 1,198 | 207,000 | 1,198 |
| 2005-12-21 | 1,190 | 1,190 | 1,172 | 1,190 | 270,000 | 1,190 |
| 2005-12-20 | 1,130 | 1,162 | 1,130 | 1,162 | 246,000 | 1,162 |
| 2005-12-19 | 1,117 | 1,132 | 1,103 | 1,115 | 198,000 | 1,115 |
| 2005-12-16 | 1,145 | 1,148 | 1,114 | 1,123 | 165,000 | 1,123 |
| 2005-12-15 | 1,150 | 1,165 | 1,146 | 1,150 | 293,000 | 1,150 |
| 2005-12-14 | 1,162 | 1,178 | 1,158 | 1,161 | 294,000 | 1,161 |
| 2005-12-13 | 1,166 | 1,179 | 1,160 | 1,166 | 227,000 | 1,166 |
| 2005-12-12 | 1,181 | 1,198 | 1,165 | 1,166 | 269,000 | 1,166 |
| 2005-12-09 | 1,183 | 1,207 | 1,170 | 1,178 | 472,000 | 1,178 |
| 2005-12-08 | 1,202 | 1,230 | 1,201 | 1,221 | 348,000 | 1,221 |
| 2005-12-07 | 1,203 | 1,224 | 1,202 | 1,202 | 177,000 | 1,202 |
| 2005-12-06 | 1,220 | 1,233 | 1,219 | 1,223 | 203,000 | 1,223 |
| 2005-12-05 | 1,235 | 1,249 | 1,214 | 1,223 | 217,000 | 1,223 |
| 2005-12-02 | 1,200 | 1,233 | 1,195 | 1,233 | 294,000 | 1,233 |
| 2005-12-01 | 1,190 | 1,199 | 1,180 | 1,199 | 268,000 | 1,199 |
| 2005-11-30 | 1,190 | 1,192 | 1,175 | 1,187 | 247,000 | 1,187 |
| 2005-11-29 | 1,215 | 1,219 | 1,188 | 1,194 | 606,000 | 1,194 |
| 2005-11-28 | 1,131 | 1,132 | 1,104 | 1,111 | 167,000 | 1,111 |
| 2005-11-25 | 1,133 | 1,145 | 1,120 | 1,143 | 175,000 | 1,143 |
| 2005-11-24 | 1,130 | 1,141 | 1,116 | 1,117 | 156,000 | 1,117 |
| 2005-11-22 | 1,111 | 1,148 | 1,110 | 1,134 | 373,000 | 1,134 |
| 2005-11-21 | 1,089 | 1,150 | 1,076 | 1,099 | 313,000 | 1,099 |
| 2005-11-18 | 1,083 | 1,087 | 1,063 | 1,083 | 186,000 | 1,083 |
| 2005-11-17 | 1,052 | 1,067 | 1,042 | 1,056 | 168,000 | 1,056 |
| 2005-11-16 | 1,015 | 1,049 | 1,010 | 1,049 | 210,000 | 1,049 |
| 2005-11-15 | 1,060 | 1,060 | 1,025 | 1,034 | 257,000 | 1,034 |
| 2005-11-14 | 1,084 | 1,084 | 1,070 | 1,072 | 78,000 | 1,072 |
| 2005-11-11 | 1,093 | 1,093 | 1,072 | 1,084 | 133,000 | 1,084 |
| 2005-11-10 | 1,070 | 1,098 | 1,064 | 1,089 | 322,000 | 1,089 |
| 2005-11-09 | 1,074 | 1,076 | 1,067 | 1,067 | 201,000 | 1,067 |
| 2005-11-08 | 1,080 | 1,090 | 1,063 | 1,063 | 178,000 | 1,063 |
| 2005-11-07 | 1,073 | 1,097 | 1,070 | 1,075 | 91,000 | 1,075 |
| 2005-11-04 | 1,086 | 1,099 | 1,081 | 1,093 | 135,000 | 1,093 |
| 2005-11-02 | 1,070 | 1,091 | 1,070 | 1,086 | 155,000 | 1,086 |
| 2005-11-01 | 1,069 | 1,090 | 1,056 | 1,090 | 210,000 | 1,090 |
| 2005-10-31 | 1,014 | 1,107 | 1,014 | 1,078 | 540,000 | 1,078 |
| 2005-10-28 | 988 | 1,017 | 988 | 1,011 | 212,000 | 1,011 |
| 2005-10-27 | 989 | 1,012 | 989 | 995 | 194,000 | 995 |
| 2005-10-26 | 996 | 1,008 | 983 | 987 | 250,000 | 987 |
| 2005-10-25 | 967 | 996 | 967 | 988 | 315,000 | 988 |
| 2005-10-24 | 975 | 986 | 957 | 960 | 141,000 | 960 |
| 2005-10-21 | 976 | 978 | 964 | 975 | 147,000 | 975 |
| 2005-10-20 | 987 | 995 | 982 | 984 | 213,000 | 984 |
| 2005-10-19 | 989 | 997 | 984 | 987 | 238,000 | 987 |
| 2005-10-18 | 1,002 | 1,002 | 991 | 993 | 199,000 | 993 |
| 2005-10-17 | 999 | 1,011 | 997 | 998 | 354,000 | 998 |
| 2005-10-14 | 1,000 | 1,020 | 988 | 1,019 | 211,000 | 1,019 |
| 2005-10-13 | 1,001 | 1,012 | 993 | 1,000 | 206,000 | 1,000 |
| 2005-10-12 | 982 | 1,037 | 982 | 1,022 | 355,000 | 1,022 |
| 2005-10-11 | 991 | 1,009 | 981 | 1,002 | 134,000 | 1,002 |
| 2005-10-07 | 966 | 993 | 959 | 991 | 332,000 | 991 |
| 2005-10-06 | 1,000 | 1,000 | 972 | 972 | 193,000 | 972 |
| 2005-10-05 | 1,010 | 1,029 | 1,005 | 1,008 | 273,000 | 1,008 |
| 2005-10-04 | 1,019 | 1,038 | 1,016 | 1,033 | 184,000 | 1,033 |
| 2005-10-03 | 1,016 | 1,021 | 982 | 1,017 | 284,000 | 1,017 |
| 2005-09-30 | 1,044 | 1,045 | 1,005 | 1,010 | 180,000 | 1,010 |
| 2005-09-29 | 1,042 | 1,049 | 1,010 | 1,045 | 155,000 | 1,045 |
| 2005-09-28 | 1,060 | 1,060 | 1,041 | 1,050 | 118,000 | 1,050 |
| 2005-09-27 | 1,043 | 1,068 | 1,039 | 1,052 | 114,000 | 1,052 |
| 2005-09-26 | 1,043 | 1,083 | 1,042 | 1,083 | 159,000 | 1,083 |
| 2005-09-22 | 1,035 | 1,043 | 1,032 | 1,032 | 106,000 | 1,032 |
| 2005-09-21 | 1,050 | 1,050 | 1,025 | 1,034 | 170,000 | 1,034 |
| 2005-09-20 | 999 | 1,055 | 994 | 1,051 | 209,000 | 1,051 |
| 2005-09-16 | 1,003 | 1,005 | 998 | 1,002 | 135,000 | 1,002 |
| 2005-09-15 | 1,011 | 1,014 | 993 | 1,014 | 95,000 | 1,014 |
| 2005-09-14 | 1,017 | 1,017 | 1,001 | 1,011 | 99,000 | 1,011 |
| 2005-09-13 | 1,006 | 1,017 | 999 | 1,016 | 83,000 | 1,016 |
| 2005-09-12 | 1,004 | 1,023 | 991 | 1,005 | 148,000 | 1,005 |
| 2005-09-09 | 973 | 1,001 | 967 | 999 | 504,000 | 999 |
| 2005-09-08 | 990 | 992 | 970 | 971 | 135,000 | 971 |
| 2005-09-07 | 981 | 983 | 978 | 982 | 96,000 | 982 |
| 2005-09-06 | 984 | 991 | 980 | 980 | 80,000 | 980 |
| 2005-09-05 | 976 | 985 | 976 | 983 | 131,000 | 983 |
| 2005-09-02 | 986 | 986 | 973 | 975 | 70,000 | 975 |
| 2005-09-01 | 980 | 987 | 973 | 982 | 120,000 | 982 |
| 2005-08-31 | 973 | 993 | 973 | 983 | 173,000 | 983 |
| 2005-08-30 | 970 | 980 | 968 | 970 | 80,000 | 970 |
| 2005-08-29 | 993 | 993 | 964 | 964 | 192,000 | 964 |
| 2005-08-26 | 1,015 | 1,015 | 990 | 993 | 154,000 | 993 |
| 2005-08-25 | 1,003 | 1,019 | 993 | 1,019 | 102,000 | 1,019 |
| 2005-08-24 | 1,016 | 1,020 | 1,006 | 1,008 | 146,000 | 1,008 |
| 2005-08-23 | 1,018 | 1,027 | 1,010 | 1,018 | 174,000 | 1,018 |
| 2005-08-22 | 999 | 1,015 | 991 | 1,013 | 173,000 | 1,013 |
| 2005-08-19 | 1,005 | 1,005 | 992 | 993 | 199,000 | 993 |
| 2005-08-18 | 993 | 1,004 | 992 | 996 | 231,000 | 996 |
| 2005-08-17 | 988 | 996 | 988 | 990 | 219,000 | 990 |
| 2005-08-16 | 988 | 988 | 962 | 981 | 103,000 | 981 |
| 2005-08-15 | 978 | 989 | 978 | 988 | 96,000 | 988 |
| 2005-08-12 | 992 | 996 | 976 | 984 | 137,000 | 984 |
| 2005-08-11 | 976 | 990 | 974 | 990 | 166,000 | 990 |
| 2005-08-10 | 959 | 983 | 959 | 975 | 164,000 | 975 |
| 2005-08-09 | 923 | 974 | 918 | 960 | 247,000 | 960 |
| 2005-08-08 | 917 | 939 | 902 | 932 | 171,000 | 932 |
| 2005-08-05 | 953 | 953 | 912 | 914 | 178,000 | 914 |
| 2005-08-04 | 963 | 964 | 951 | 953 | 107,000 | 953 |
| 2005-08-03 | 965 | 965 | 944 | 958 | 113,000 | 958 |
| 2005-08-02 | 961 | 977 | 957 | 965 | 99,000 | 965 |
| 2005-08-01 | 959 | 970 | 959 | 969 | 73,000 | 969 |
| 2005-07-29 | 952 | 965 | 951 | 956 | 122,000 | 956 |
| 2005-07-28 | 951 | 960 | 942 | 942 | 86,000 | 942 |
| 2005-07-27 | 944 | 950 | 937 | 947 | 124,000 | 947 |
| 2005-07-26 | 941 | 951 | 933 | 944 | 93,000 | 944 |
| 2005-07-25 | 955 | 960 | 949 | 951 | 108,000 | 951 |
| 2005-07-22 | 958 | 960 | 948 | 951 | 109,000 | 951 |
| 2005-07-21 | 976 | 976 | 966 | 966 | 71,000 | 966 |
| 2005-07-20 | 978 | 981 | 968 | 975 | 102,000 | 975 |
| 2005-07-19 | 973 | 982 | 967 | 978 | 75,000 | 978 |
| 2005-07-15 | 972 | 986 | 970 | 981 | 165,000 | 981 |
| 2005-07-14 | 964 | 969 | 962 | 962 | 93,000 | 962 |
| 2005-07-13 | 965 | 972 | 960 | 972 | 81,000 | 972 |
| 2005-07-12 | 976 | 978 | 968 | 973 | 109,000 | 973 |
| 2005-07-11 | 966 | 977 | 960 | 975 | 118,000 | 975 |
| 2005-07-08 | 957 | 982 | 957 | 975 | 146,000 | 975 |
| 2005-07-07 | 981 | 981 | 960 | 966 | 95,000 | 966 |
| 2005-07-06 | 984 | 984 | 967 | 981 | 138,000 | 981 |
| 2005-07-05 | 983 | 995 | 962 | 974 | 184,000 | 974 |
| 2005-07-04 | 981 | 981 | 975 | 979 | 70,000 | 979 |
| 2005-07-01 | 961 | 980 | 961 | 975 | 127,000 | 975 |
| 2005-06-30 | 970 | 981 | 965 | 965 | 84,000 | 965 |
| 2005-06-29 | 964 | 982 | 960 | 980 | 190,000 | 980 |
| 2005-06-28 | 959 | 982 | 959 | 974 | 71,000 | 974 |
| 2005-06-27 | 956 | 970 | 952 | 959 | 60,000 | 959 |
| 2005-06-24 | 958 | 971 | 958 | 966 | 65,000 | 966 |
| 2005-06-23 | 980 | 980 | 965 | 978 | 53,000 | 978 |
| 2005-06-22 | 975 | 980 | 971 | 973 | 50,000 | 973 |
| 2005-06-21 | 984 | 987 | 976 | 977 | 77,000 | 977 |
| 2005-06-20 | 981 | 988 | 980 | 982 | 95,000 | 982 |
| 2005-06-17 | 961 | 998 | 961 | 991 | 417,000 | 991 |
| 2005-06-16 | 960 | 963 | 950 | 954 | 210,000 | 954 |
| 2005-06-15 | 963 | 963 | 945 | 953 | 206,000 | 953 |
| 2005-06-14 | 948 | 957 | 948 | 953 | 77,000 | 953 |
| 2005-06-13 | 948 | 956 | 944 | 946 | 67,000 | 946 |
| 2005-06-10 | 961 | 969 | 942 | 958 | 226,000 | 958 |
| 2005-06-09 | 939 | 953 | 929 | 931 | 111,000 | 931 |
| 2005-06-08 | 936 | 960 | 935 | 949 | 134,000 | 949 |
| 2005-06-07 | 925 | 943 | 912 | 926 | 135,000 | 926 |
| 2005-06-06 | 939 | 954 | 926 | 931 | 156,000 | 931 |
| 2005-06-03 | 948 | 973 | 948 | 960 | 299,000 | 960 |
| 2005-06-02 | 919 | 935 | 919 | 930 | 277,000 | 930 |
| 2005-06-01 | 906 | 927 | 904 | 919 | 148,000 | 919 |
| 2005-05-31 | 909 | 919 | 907 | 907 | 129,000 | 907 |
| 2005-05-30 | 896 | 913 | 890 | 908 | 157,000 | 908 |
| 2005-05-27 | 877 | 890 | 874 | 882 | 188,000 | 882 |
| 2005-05-26 | 864 | 874 | 862 | 868 | 103,000 | 868 |
| 2005-05-25 | 865 | 875 | 865 | 865 | 135,000 | 865 |
| 2005-05-24 | 880 | 889 | 860 | 873 | 171,000 | 873 |
| 2005-05-23 | 880 | 880 | 869 | 875 | 172,000 | 875 |
| 2005-05-20 | 884 | 888 | 879 | 881 | 75,000 | 881 |
| 2005-05-19 | 882 | 898 | 875 | 885 | 126,000 | 885 |
| 2005-05-18 | 870 | 874 | 861 | 868 | 145,000 | 868 |
| 2005-05-17 | 900 | 909 | 870 | 870 | 134,000 | 870 |
| 2005-05-16 | 921 | 927 | 902 | 909 | 65,000 | 909 |
| 2005-05-13 | 917 | 925 | 915 | 918 | 83,000 | 918 |
| 2005-05-12 | 957 | 957 | 933 | 937 | 48,000 | 937 |
| 2005-05-11 | 953 | 953 | 934 | 938 | 88,000 | 938 |
| 2005-05-10 | 977 | 977 | 948 | 957 | 58,000 | 957 |
| 2005-05-09 | 976 | 978 | 960 | 973 | 60,000 | 973 |
| 2005-05-06 | 957 | 975 | 955 | 966 | 52,000 | 966 |
| 2005-05-02 | 955 | 970 | 955 | 957 | 42,000 | 957 |
| 2005-04-28 | 968 | 968 | 944 | 945 | 87,000 | 945 |
| 2005-04-27 | 966 | 974 | 951 | 974 | 57,000 | 974 |
| 2005-04-26 | 965 | 968 | 962 | 968 | 51,000 | 968 |
| 2005-04-25 | 962 | 967 | 950 | 960 | 70,000 | 960 |
| 2005-04-22 | 949 | 967 | 944 | 967 | 90,000 | 967 |
| 2005-04-21 | 931 | 950 | 918 | 940 | 116,000 | 940 |
| 2005-04-20 | 948 | 968 | 948 | 961 | 63,000 | 961 |
| 2005-04-19 | 936 | 965 | 922 | 948 | 124,000 | 948 |
| 2005-04-18 | 960 | 960 | 907 | 933 | 144,000 | 933 |
| 2005-04-15 | 988 | 988 | 969 | 970 | 100,000 | 970 |
| 2005-04-14 | 977 | 1,003 | 970 | 991 | 144,000 | 991 |
| 2005-04-13 | 1,001 | 1,001 | 976 | 987 | 82,000 | 987 |
| 2005-04-12 | 993 | 999 | 982 | 993 | 106,000 | 993 |
| 2005-04-11 | 1,015 | 1,016 | 986 | 998 | 142,000 | 998 |
| 2005-04-08 | 1,019 | 1,025 | 1,006 | 1,025 | 106,000 | 1,025 |
| 2005-04-07 | 1,025 | 1,025 | 1,009 | 1,019 | 109,000 | 1,019 |
| 2005-04-06 | 1,007 | 1,024 | 1,007 | 1,024 | 76,000 | 1,024 |
| 2005-04-05 | 1,015 | 1,030 | 1,012 | 1,015 | 61,000 | 1,015 |
| 2005-04-04 | 1,011 | 1,030 | 1,010 | 1,014 | 59,000 | 1,014 |
| 2005-04-01 | 1,015 | 1,030 | 996 | 1,030 | 120,000 | 1,030 |
| 2005-03-31 | 1,001 | 1,021 | 1,000 | 1,018 | 121,000 | 1,018 |
| 2005-03-30 | 998 | 1,021 | 984 | 991 | 118,000 | 991 |
| 2005-03-29 | 1,009 | 1,030 | 1,009 | 1,018 | 111,000 | 1,018 |
| 2005-03-28 | 1,024 | 1,024 | 1,012 | 1,020 | 54,000 | 1,020 |
| 2005-03-25 | 1,024 | 1,038 | 1,018 | 1,030 | 136,000 | 1,030 |
| 2005-03-24 | 1,051 | 1,053 | 1,035 | 1,035 | 131,000 | 1,035 |
| 2005-03-23 | 1,050 | 1,050 | 1,020 | 1,031 | 104,000 | 1,031 |
| 2005-03-22 | 1,056 | 1,075 | 1,046 | 1,051 | 86,000 | 1,051 |
| 2005-03-18 | 1,039 | 1,070 | 1,033 | 1,057 | 112,000 | 1,057 |
| 2005-03-17 | 1,027 | 1,042 | 1,018 | 1,035 | 79,000 | 1,035 |
| 2005-03-16 | 1,020 | 1,039 | 1,011 | 1,028 | 70,000 | 1,028 |
| 2005-03-15 | 1,021 | 1,039 | 1,015 | 1,029 | 160,000 | 1,029 |
| 2005-03-14 | 1,029 | 1,044 | 1,017 | 1,027 | 296,000 | 1,027 |
| 2005-03-11 | 990 | 1,013 | 990 | 1,009 | 207,000 | 1,009 |
| 2005-03-10 | 1,005 | 1,014 | 998 | 1,005 | 75,000 | 1,005 |
| 2005-03-09 | 1,011 | 1,015 | 1,003 | 1,009 | 82,000 | 1,009 |
| 2005-03-08 | 1,012 | 1,013 | 992 | 1,006 | 111,000 | 1,006 |
| 2005-03-07 | 1,009 | 1,027 | 996 | 1,015 | 163,000 | 1,015 |
| 2005-03-04 | 993 | 1,012 | 987 | 1,006 | 80,000 | 1,006 |
| 2005-03-03 | 994 | 1,003 | 986 | 1,001 | 76,000 | 1,001 |
| 2005-03-02 | 983 | 999 | 983 | 994 | 92,000 | 994 |
| 2005-03-01 | 985 | 988 | 975 | 987 | 98,000 | 987 |
| 2005-02-28 | 983 | 985 | 973 | 984 | 148,000 | 984 |
| 2005-02-25 | 994 | 994 | 981 | 982 | 142,000 | 982 |
| 2005-02-24 | 987 | 990 | 977 | 984 | 106,000 | 984 |
| 2005-02-23 | 989 | 989 | 973 | 978 | 124,000 | 978 |
| 2005-02-22 | 986 | 1,005 | 984 | 998 | 116,000 | 998 |
| 2005-02-21 | 976 | 1,008 | 974 | 995 | 111,000 | 995 |
| 2005-02-18 | 979 | 983 | 965 | 981 | 127,000 | 981 |
| 2005-02-17 | 985 | 993 | 973 | 989 | 196,000 | 989 |
| 2005-02-16 | 990 | 998 | 983 | 985 | 109,000 | 985 |
| 2005-02-15 | 1,006 | 1,018 | 1,002 | 1,002 | 138,000 | 1,002 |
| 2005-02-14 | 1,028 | 1,036 | 1,019 | 1,025 | 139,000 | 1,025 |
| 2005-02-10 | 1,000 | 1,038 | 988 | 1,024 | 235,000 | 1,024 |
| 2005-02-09 | 1,018 | 1,030 | 992 | 1,012 | 93,000 | 1,012 |
| 2005-02-08 | 1,020 | 1,021 | 1,001 | 1,018 | 184,000 | 1,018 |
| 2005-02-07 | 1,027 | 1,077 | 1,027 | 1,047 | 97,000 | 1,047 |
| 2005-02-04 | 1,000 | 1,043 | 990 | 1,027 | 184,000 | 1,027 |
| 2005-02-03 | 990 | 1,000 | 980 | 1,000 | 84,000 | 1,000 |
| 2005-02-02 | 993 | 1,000 | 983 | 989 | 92,000 | 989 |
| 2005-02-01 | 979 | 985 | 979 | 984 | 87,000 | 984 |
| 2005-01-31 | 997 | 998 | 987 | 987 | 110,000 | 987 |
| 2005-01-28 | 1,000 | 1,000 | 982 | 989 | 99,000 | 989 |
| 2005-01-27 | 998 | 1,008 | 991 | 1,006 | 78,000 | 1,006 |
| 2005-01-26 | 997 | 999 | 990 | 998 | 53,000 | 998 |
| 2005-01-25 | 979 | 998 | 979 | 998 | 55,000 | 998 |
| 2005-01-24 | 972 | 990 | 972 | 979 | 103,000 | 979 |
| 2005-01-21 | 972 | 982 | 971 | 982 | 57,000 | 982 |
| 2005-01-20 | 979 | 984 | 977 | 977 | 38,000 | 977 |
| 2005-01-19 | 989 | 990 | 981 | 989 | 53,000 | 989 |
| 2005-01-18 | 980 | 990 | 980 | 989 | 47,000 | 989 |
| 2005-01-17 | 992 | 995 | 970 | 989 | 83,000 | 989 |
| 2005-01-14 | 988 | 993 | 979 | 992 | 102,000 | 992 |
| 2005-01-13 | 981 | 995 | 981 | 987 | 80,000 | 987 |
| 2005-01-12 | 989 | 998 | 980 | 988 | 58,000 | 988 |
| 2005-01-11 | 995 | 1,019 | 988 | 1,000 | 76,000 | 1,000 |
| 2005-01-07 | 992 | 994 | 977 | 994 | 51,000 | 994 |
| 2005-01-06 | 990 | 1,005 | 990 | 994 | 87,000 | 994 |
| 2005-01-05 | 994 | 1,025 | 993 | 999 | 213,000 | 999 |
| 2005-01-04 | 996 | 998 | 994 | 994 | 29,000 | 994 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
