9086 (株)日立物流 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3041,3291,3041,32291,8001,322
2011-12-291,3011,3021,2811,30295,6001,302
2011-12-281,3021,3161,2911,30293,7001,302
2011-12-271,3081,3151,2961,30667,1001,306
2011-12-261,3261,3261,3061,31858,1001,318
2011-12-221,2911,3221,2911,310128,8001,310
2011-12-211,3001,3001,2851,29799,4001,297
2011-12-201,2821,3001,2731,289115,0001,289
2011-12-191,2791,2831,2561,276144,7001,276
2011-12-161,2951,3061,2801,280179,3001,280
2011-12-151,2991,3051,2801,280166,4001,280
2011-12-141,3061,3161,2981,306101,1001,306
2011-12-131,3091,3241,3041,315151,6001,315
2011-12-121,3241,3431,3131,325232,6001,325
2011-12-091,2781,3041,2781,299216,1001,299
2011-12-081,2961,3181,2901,30891,3001,308
2011-12-071,3031,3071,2881,304213,3001,304
2011-12-061,3071,3101,2751,277261,3001,277
2011-12-051,2701,3151,2701,315223,0001,315
2011-12-021,2801,2911,2681,274382,6001,274
2011-12-011,2941,3031,2761,286356,6001,286
2011-11-301,3131,3131,2681,283345,8001,283
2011-11-291,3131,3381,2951,330151,7001,330
2011-11-281,3061,3281,2921,309159,8001,309
2011-11-251,3331,3381,3121,313101,9001,313
2011-11-241,3671,3681,3281,332170,1001,332
2011-11-221,3861,4021,3721,383113,0001,383
2011-11-211,3831,3981,3781,394134,6001,394
2011-11-181,3741,3871,3741,38387,5001,383
2011-11-171,3821,3911,3641,386162,9001,386
2011-11-161,3801,3971,3601,381176,9001,381
2011-11-151,3761,3821,3621,371130,8001,371
2011-11-141,3971,4001,3831,386101,9001,386
2011-11-111,3981,3981,3681,378127,6001,378
2011-11-101,3771,3951,3701,39191,4001,391
2011-11-091,3861,4111,3761,407138,0001,407
2011-11-081,4201,4261,3761,385295,5001,385
2011-11-071,4061,4361,4051,429362,7001,429
2011-11-041,3781,4011,3631,398177,1001,398
2011-11-021,3791,3841,3561,371214,8001,371
2011-11-011,4041,4221,3911,409183,5001,409
2011-10-311,4451,4451,3801,380269,2001,380
2011-10-281,4161,4271,3861,427534,9001,427
2011-10-271,4061,4191,3871,415294,1001,415
2011-10-261,4001,4091,3811,396169,8001,396
2011-10-251,4201,4201,3951,400203,7001,400
2011-10-241,4201,4301,3911,405219,5001,405
2011-10-211,4191,4271,4041,407187,9001,407
2011-10-201,3771,4271,3711,418459,0001,418
2011-10-191,3831,3881,3471,360222,0001,360
2011-10-181,3861,3951,3751,381148,4001,381
2011-10-171,3591,3851,3531,381172,2001,381
2011-10-141,3581,3621,3331,337303,4001,337
2011-10-131,4151,4241,3751,375210,2001,375
2011-10-121,4141,4201,4021,413187,4001,413
2011-10-111,4401,4401,4021,404255,9001,404
2011-10-071,3591,4001,3551,391224,9001,391
2011-10-061,3431,3581,3421,34992,7001,349
2011-10-051,3621,3651,3301,330186,3001,330
2011-10-041,3741,3841,3401,364219,2001,364
2011-10-031,4081,4081,3761,400179,9001,400
2011-09-301,4401,4441,4081,440294,3001,440
2011-09-291,3811,4301,3761,430352,5001,430
2011-09-281,3581,3941,3581,387235,1001,387
2011-09-271,3531,3591,3321,359178,8001,359
2011-09-261,3551,3551,3121,329259,0001,329
2011-09-221,3181,3421,3091,342238,7001,342
2011-09-211,3011,3391,2991,318395,6001,318
2011-09-201,3881,3971,3351,354431,0001,354
2011-09-161,3791,4101,3711,408280,5001,408
2011-09-151,3621,3951,3501,360301,9001,360
2011-09-141,4381,4381,3661,372427,0001,372
2011-09-131,4351,4651,4191,453327,9001,453
2011-09-121,4481,4481,4151,415463,0001,415
2011-09-091,4871,5101,4871,502314,8001,502
2011-09-081,4771,4891,4741,487249,9001,487
2011-09-071,4641,4791,4571,474350,4001,474
2011-09-061,4801,4891,4371,454412,3001,454
2011-09-051,4051,4661,4051,460297,9001,460
2011-09-021,4301,4401,3931,404346,0001,404
2011-09-011,4531,4581,4361,444184,2001,444
2011-08-311,4451,4541,4311,453197,8001,453
2011-08-301,4501,4671,4391,442218,8001,442
2011-08-291,4251,4461,4131,431223,6001,431
2011-08-261,4011,4271,4001,424237,8001,424
2011-08-251,4001,4191,3901,403367,3001,403
2011-08-241,4221,4271,3981,403426,6001,403
2011-08-231,4301,4531,4101,431368,0001,431
2011-08-221,4581,4631,4351,437496,0001,437
2011-08-191,4551,4841,4551,471246,0001,471
2011-08-181,4501,4881,4461,483304,5001,483
2011-08-171,4611,4691,4481,457242,9001,457
2011-08-161,4121,4671,4031,458484,4001,458
2011-08-151,3801,4031,3671,394213,9001,394
2011-08-121,3801,3801,3471,367289,6001,367
2011-08-111,3181,3771,3071,369286,8001,369
2011-08-101,3501,3571,3271,343265,8001,343
2011-08-091,2851,3201,2691,320199,0001,320
2011-08-081,3261,3321,3081,322208,2001,322
2011-08-051,3601,3601,3331,354228,6001,354
2011-08-041,3951,4291,3841,391377,4001,391
2011-08-031,3731,3831,3641,377234,8001,377
2011-08-021,3981,4071,3891,403161,3001,403
2011-08-011,3781,4151,3781,413226,0001,413
2011-07-291,3801,4041,3761,389213,3001,389
2011-07-281,3881,3941,3781,392250,7001,392
2011-07-271,4041,4051,3871,402162,8001,402
2011-07-261,4051,4191,3991,409184,0001,409
2011-07-251,3801,4071,3761,396123,2001,396
2011-07-221,3801,4041,3771,400192,3001,400
2011-07-211,4061,4061,3801,386123,6001,386
2011-07-201,4181,4261,4001,406144,7001,406
2011-07-191,3951,4171,3951,411179,5001,411
2011-07-151,3861,3971,3781,391164,7001,391
2011-07-141,3921,4101,3811,395266,3001,395
2011-07-131,3841,4151,3841,411356,7001,411
2011-07-121,3661,3901,3651,384251,5001,384
2011-07-111,3701,3931,3701,391180,5001,391
2011-07-081,3831,3831,3681,378220,8001,378
2011-07-071,3791,3821,3661,379234,9001,379
2011-07-061,3541,3751,3491,375282,6001,375
2011-07-051,3491,3611,3381,341439,4001,341
2011-07-041,3791,3791,3471,356429,9001,356
2011-07-011,3691,3851,3461,354485,5001,354
2011-06-301,3681,3811,3601,377331,9001,377
2011-06-291,3271,3491,3161,346319,9001,346
2011-06-281,3091,3201,3011,313250,0001,313
2011-06-271,3071,3181,3031,308380,4001,308
2011-06-241,3301,3421,3131,326308,1001,326
2011-06-231,3251,3431,3251,329366,4001,329
2011-06-221,3461,3461,3201,321555,2001,321
2011-06-211,3301,3681,3231,359517,3001,359
2011-06-201,2941,3221,2931,315410,0001,315
2011-06-171,3001,3001,2661,276407,6001,276
2011-06-161,2821,3041,2761,280337,6001,280
2011-06-151,3121,3201,2811,282463,2001,282
2011-06-141,3371,3411,3221,331365,6001,331
2011-06-131,3191,3351,3101,331157,8001,331
2011-06-101,3301,3381,3141,319284,2001,319
2011-06-091,3091,3341,2911,331433,4001,331
2011-06-081,2961,3201,2891,302352,7001,302
2011-06-071,2721,2871,2661,285279,1001,285
2011-06-061,2781,2901,2621,271455,5001,271
2011-06-031,2561,3191,2551,283806,4001,283
2011-06-021,2381,2531,2311,250509,7001,250
2011-06-011,2231,2301,2031,226217,5001,226
2011-05-311,2111,2421,2091,233376,1001,233
2011-05-301,2401,2461,1851,200749,6001,200
2011-05-271,1751,2141,1681,196375,2001,196
2011-05-261,1701,1871,1611,180302,4001,180
2011-05-251,1591,1641,1521,160270,8001,160
2011-05-241,1331,1521,1331,148259,8001,148
2011-05-231,1411,1421,1291,132243,8001,132
2011-05-201,1371,1491,1301,135108,0001,135
2011-05-191,1661,1711,1401,147200,3001,147
2011-05-181,1631,1711,1541,167154,6001,167
2011-05-171,1701,1701,1401,152249,6001,152
2011-05-161,1881,1911,1691,171177,0001,171
2011-05-131,1941,2081,1541,183443,6001,183
2011-05-121,1681,1831,1631,172431,5001,172
2011-05-111,1561,1701,1521,164126,6001,164
2011-05-101,1631,1751,1361,154266,7001,154
2011-05-091,1641,1711,1451,149136,6001,149
2011-05-061,1491,1651,1381,163218,7001,163
2011-05-021,1441,1501,1281,148260,5001,148
2011-04-281,1141,1251,1141,125329,3001,125
2011-04-271,1161,1211,1101,114258,1001,114
2011-04-261,1211,1251,1081,119190,3001,119
2011-04-251,1411,1431,1231,127260,0001,127
2011-04-221,1211,1331,1161,121292,8001,121
2011-04-211,1161,1531,1131,144504,3001,144
2011-04-201,1171,1281,1011,111394,4001,111
2011-04-191,1381,1401,1131,119311,9001,119
2011-04-181,1671,1701,1501,150167,8001,150
2011-04-151,1771,1771,1601,166118,6001,166
2011-04-141,1821,1821,1551,174244,0001,174
2011-04-131,1591,1951,1541,183412,1001,183
2011-04-121,1651,1781,1551,159183,4001,159
2011-04-111,1641,1931,1581,166201,4001,166
2011-04-081,1291,1651,1281,156229,9001,156
2011-04-071,1391,1521,1181,128207,3001,128
2011-04-061,1511,1551,1371,138106,2001,138
2011-04-051,1701,1731,1391,151178,7001,151
2011-04-041,1651,1821,1611,165140,6001,165
2011-04-011,1721,1921,1651,165209,9001,165
2011-03-311,1651,1711,1461,166176,7001,166
2011-03-301,1581,1651,1381,163297,1001,163
2011-03-291,1711,1771,1451,166181,9001,166
2011-03-281,1701,1821,1521,168293,9001,168
2011-03-251,1991,2001,1451,146368,8001,146
2011-03-241,1871,2081,1811,199366,9001,199
2011-03-231,1851,1971,1621,180341,9001,180
2011-03-221,1611,1691,1431,155463,9001,155
2011-03-181,1101,1511,1021,131228,9001,131
2011-03-171,0271,1101,0241,080332,3001,080
2011-03-169511,1009511,087694,0001,087
2011-03-151,1001,102898966338,400966
2011-03-141,1011,1961,1011,155210,0001,155
2011-03-111,2201,2571,2201,241569,6001,241
2011-03-101,3011,3071,2751,280306,7001,280
2011-03-091,2891,3241,2861,311477,7001,311
2011-03-081,2761,2891,2741,277240,8001,277
2011-03-071,2971,2981,2801,286194,8001,286
2011-03-041,3001,3021,2921,296145,8001,296
2011-03-031,3001,3021,2911,299120,4001,299
2011-03-021,3031,3041,2851,288124,6001,288
2011-03-011,3121,3181,3051,311166,2001,311
2011-02-281,2991,3141,2881,314155,4001,314
2011-02-251,3011,3091,2921,306174,0001,306
2011-02-241,3081,3251,2941,309319,4001,309
2011-02-231,2981,3391,2961,324431,5001,324
2011-02-221,3041,3241,3001,308196,7001,308
2011-02-211,3231,3241,3101,316255,2001,316
2011-02-181,3301,3471,3251,331253,9001,331
2011-02-171,3171,3261,3141,318264,1001,318
2011-02-161,3041,3131,3021,306158,1001,306
2011-02-151,3101,3111,3001,305190,1001,305
2011-02-141,2971,3091,2931,303239,4001,303
2011-02-101,2751,3061,2751,301190,1001,301
2011-02-091,2821,2901,2791,283197,7001,283
2011-02-081,2691,2941,2641,284289,7001,284
2011-02-071,2631,2751,2571,268264,8001,268
2011-02-041,2451,2541,2451,250161,8001,250
2011-02-031,2341,2431,2211,241440,1001,241
2011-02-021,2531,2681,2531,258187,6001,258
2011-02-011,2491,2621,2491,26298,3001,262
2011-01-311,2551,2611,2451,25391,1001,253
2011-01-281,2671,2701,2561,257170,4001,257
2011-01-271,2741,2811,2701,274151,3001,274
2011-01-261,2731,2791,2651,271183,3001,271
2011-01-251,2701,2861,2701,279332,5001,279
2011-01-241,2581,2681,2481,268290,9001,268
2011-01-211,2681,2721,2431,249191,6001,249
2011-01-201,2651,2741,2601,267254,2001,267
2011-01-191,2891,2931,2661,274275,3001,274
2011-01-181,2981,3101,2891,291155,3001,291
2011-01-171,3061,3131,2981,298116,4001,298
2011-01-141,3021,3151,2961,305137,2001,305
2011-01-131,3071,3161,3041,309175,2001,309
2011-01-121,2991,3081,2971,302225,1001,302
2011-01-111,2801,2971,2801,287152,1001,287
2011-01-071,2891,3041,2811,282215,3001,282
2011-01-061,2761,2931,2721,286329,1001,286
2011-01-051,2731,2731,2571,263220,3001,263
2011-01-041,2761,2831,2671,269139,5001,269

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