1. HOME >
  2. 株価時系列 >
  3. 9086 >
  4. 2012年

9086 (株)日立物流 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2681,2741,2521,259178,8001,259
2012-12-271,2581,2681,2521,260289,7001,260
2012-12-261,2321,2501,2311,250200,0001,250
2012-12-251,2431,2471,2201,225218,2001,225
2012-12-211,2091,2421,2031,240464,5001,240
2012-12-201,1781,2101,1771,209381,9001,209
2012-12-191,1671,1801,1561,178401,3001,178
2012-12-181,1801,1821,1531,165435,8001,165
2012-12-171,1841,1921,1761,188273,2001,188
2012-12-141,1611,1941,1601,183307,8001,183
2012-12-131,1941,1961,1781,181206,1001,181
2012-12-121,2091,2091,1881,192367,5001,192
2012-12-111,2001,2081,1981,204172,5001,204
2012-12-101,2021,2061,1951,203148,2001,203
2012-12-071,1871,2021,1871,198143,8001,198
2012-12-061,1921,1951,1801,187324,1001,187
2012-12-051,1951,2021,1891,195300,4001,195
2012-12-041,2091,2091,1901,207143,4001,207
2012-12-031,2261,2261,2091,210147,3001,210
2012-11-301,2201,2251,2161,219262,1001,219
2012-11-291,1961,2171,1961,211184,5001,211
2012-11-281,2121,2141,2031,204194,1001,204
2012-11-271,2021,2151,2001,212249,2001,212
2012-11-261,2111,2301,2101,216266,8001,216
2012-11-221,1911,2071,1911,206155,5001,206
2012-11-211,2051,2091,1841,189324,3001,189
2012-11-201,1851,2081,1841,205215,7001,205
2012-11-191,1871,1941,1671,190361,3001,190
2012-11-161,2211,2211,1761,176531,5001,176
2012-11-151,2171,2491,2011,245524,9001,245
2012-11-141,1991,2191,1951,217542,7001,217
2012-11-131,1951,2001,1661,196797,7001,196
2012-11-121,1401,1721,1331,165542,9001,165
2012-11-091,1161,1421,1031,140539,4001,140
2012-11-081,1501,1521,1261,128610,5001,128
2012-11-071,1891,1911,1771,181246,4001,181
2012-11-061,1901,1931,1801,188230,4001,188
2012-11-051,1931,1991,1881,195262,3001,195
2012-11-021,2011,2051,1851,191414,8001,191
2012-11-011,1951,1991,1731,192542,1001,192
2012-10-311,2531,2541,1931,197933,7001,197
2012-10-301,2521,2861,2521,283520,9001,283
2012-10-291,2251,2601,2231,260237,2001,260
2012-10-261,2501,2581,2281,233335,7001,233
2012-10-251,2641,2641,2461,256218,6001,256
2012-10-241,2441,2701,2441,265198,7001,265
2012-10-231,2621,2681,2471,255214,9001,255
2012-10-221,2651,2761,2581,268177,7001,268
2012-10-191,2701,2831,2651,272254,0001,272
2012-10-181,2961,2971,2811,289127,0001,289
2012-10-171,2661,3001,2661,296251,3001,296
2012-10-161,2641,2791,2601,263200,6001,263
2012-10-151,2851,2861,2651,278234,2001,278
2012-10-121,2781,2901,2651,285440,4001,285
2012-10-111,2321,2561,2311,253359,5001,253
2012-10-101,2341,2391,2161,233288,0001,233
2012-10-091,2551,2581,2371,248443,3001,248
2012-10-051,2451,2591,2431,259247,3001,259
2012-10-041,2491,2511,2371,238393,8001,238
2012-10-031,2681,2701,2471,249288,0001,249
2012-10-021,3031,3031,2611,262343,4001,262
2012-10-011,3141,3271,2961,305414,1001,305
2012-09-281,3361,3361,3081,310245,8001,310
2012-09-271,3491,3641,3331,335347,0001,335
2012-09-261,3021,3491,3021,348382,4001,348
2012-09-251,3111,3241,3051,314292,5001,314
2012-09-241,3311,3421,3211,341359,4001,341
2012-09-211,3021,3311,3011,324389,4001,324
2012-09-201,2711,3101,2711,302471,3001,302
2012-09-191,2551,2781,2551,270303,9001,270
2012-09-181,2871,2881,2491,253559,2001,253
2012-09-141,3161,3181,2861,289370,4001,289
2012-09-131,3211,3211,3061,317202,2001,317
2012-09-121,3181,3271,3051,318255,5001,318
2012-09-111,2951,3171,2901,313360,9001,313
2012-09-101,3011,3011,2841,297217,7001,297
2012-09-071,2961,3051,2871,301212,3001,301
2012-09-061,3101,3101,2691,273336,5001,273
2012-09-051,3241,3241,3031,308256,5001,308
2012-09-041,3491,3501,3211,335174,6001,335
2012-09-031,3461,3691,3461,349144,3001,349
2012-08-311,3661,3701,3471,347182,1001,347
2012-08-301,3921,3921,3661,380226,3001,380
2012-08-291,3441,3901,3441,377466,7001,377
2012-08-281,3411,3431,3121,329449,7001,329
2012-08-271,3631,3691,3431,343232,9001,343
2012-08-241,3601,3651,3431,354167,8001,354
2012-08-231,3541,3651,3481,361180,8001,361
2012-08-221,3551,3701,3451,354267,9001,354
2012-08-211,3581,3711,3421,360384,2001,360
2012-08-201,3731,3831,3591,360229,4001,360
2012-08-171,4011,4011,3631,371313,5001,371
2012-08-161,4131,4221,3931,408422,8001,408
2012-08-151,4411,4451,4251,44394,9001,443
2012-08-141,4131,4391,4031,436215,8001,436
2012-08-131,4281,4321,4111,413100,3001,413
2012-08-101,4321,4411,4251,428140,3001,428
2012-08-091,4361,4451,4261,437119,8001,437
2012-08-081,4401,4591,4231,431218,9001,431
2012-08-071,4501,4501,4321,434117,5001,434
2012-08-061,4421,4641,4381,454110,9001,454
2012-08-031,4351,4371,4151,419222,1001,419
2012-08-021,4441,4621,4401,449163,7001,449
2012-08-011,4451,4611,4351,444231,4001,444
2012-07-311,4371,4671,4361,445281,0001,445
2012-07-301,4281,4621,4151,462195,4001,462
2012-07-271,4251,4351,4151,428195,6001,428
2012-07-261,4001,4341,3791,424239,3001,424
2012-07-251,3761,4121,3721,400235,3001,400
2012-07-241,3911,4001,3681,398200,4001,398
2012-07-231,3851,4071,3831,398122,7001,398
2012-07-201,4111,4121,3891,397174,9001,397
2012-07-191,4151,4321,4081,410130,1001,410
2012-07-181,4411,4451,4141,417130,1001,417
2012-07-171,4351,4601,4201,440102,8001,440
2012-07-131,4471,4501,4341,437140,6001,437
2012-07-121,4431,4591,4361,44788,8001,447
2012-07-111,4511,4581,4301,440163,0001,440
2012-07-101,4651,4721,4471,450135,9001,450
2012-07-091,4571,4721,4551,460118,4001,460
2012-07-061,4701,4801,4501,456120,8001,456
2012-07-051,4901,4951,4631,470230,9001,470
2012-07-041,4771,4811,4691,479103,7001,479
2012-07-031,4431,4731,4381,470150,2001,470
2012-07-021,4741,4741,4331,437196,3001,437
2012-06-291,4441,4781,4311,471200,1001,471
2012-06-281,4361,4421,4261,43590,7001,435
2012-06-271,4151,4371,4001,436197,3001,436
2012-06-261,3801,4231,3801,412369,7001,412
2012-06-251,3951,3991,3761,377158,3001,377
2012-06-221,3611,4101,3611,390324,0001,390
2012-06-211,3421,3681,3421,365221,6001,365
2012-06-201,3361,3551,3311,341152,4001,341
2012-06-191,3261,3441,3231,325162,5001,325
2012-06-181,3421,3541,3291,331130,8001,331
2012-06-151,3371,3421,3261,330141,7001,330
2012-06-141,3151,3291,3151,323133,2001,323
2012-06-131,3271,3421,3171,329238,2001,329
2012-06-121,3181,3331,3171,327165,1001,327
2012-06-111,3381,3541,3381,341192,0001,341
2012-06-081,3581,3581,3241,337232,9001,337
2012-06-071,3601,3631,3421,352244,9001,352
2012-06-061,3551,3641,3421,360259,7001,360
2012-06-051,3471,3601,3391,358193,4001,358
2012-06-041,3251,3481,3131,346202,0001,346
2012-06-011,3591,3811,3491,367162,6001,367
2012-05-311,3451,3951,3451,387281,5001,387
2012-05-301,3521,3771,3521,368129,0001,368
2012-05-291,3521,3711,3371,363172,6001,363
2012-05-281,3911,3911,3561,359156,4001,359
2012-05-251,3711,3941,3621,378167,7001,378
2012-05-241,3581,3791,3551,370280,0001,370
2012-05-231,3621,3921,3621,377334,9001,377
2012-05-221,3901,4051,3681,371299,6001,371
2012-05-211,3781,3981,3701,378285,9001,378
2012-05-181,3961,4181,3851,391427,0001,391
2012-05-171,4141,4271,4011,408445,1001,408
2012-05-161,4481,4541,4291,432287,8001,432
2012-05-151,4501,4721,4431,446286,9001,446
2012-05-141,4651,4921,4651,475264,7001,475
2012-05-111,4601,4821,4521,468281,3001,468
2012-05-101,4531,4831,4151,474315,3001,474
2012-05-091,4801,4881,4681,471185,4001,471
2012-05-081,4981,5021,4801,498194,8001,498
2012-05-071,4801,5051,4681,495364,2001,495
2012-05-021,4791,5021,4631,501335,5001,501
2012-05-011,4511,4911,4511,467213,3001,467
2012-04-271,4701,4801,4571,465284,4001,465
2012-04-261,4631,4781,4591,467169,0001,467
2012-04-251,4521,4661,4521,46286,4001,462
2012-04-241,4561,4611,4521,457145,8001,457
2012-04-231,4621,4791,4591,46286,5001,462
2012-04-201,4511,4711,4501,469140,0001,469
2012-04-191,4511,4591,4421,448180,5001,448
2012-04-181,4691,4751,4531,469230,4001,469
2012-04-171,4201,4641,4201,463412,9001,463
2012-04-161,4761,4761,4421,449392,1001,449
2012-04-131,4881,5161,4881,510404,1001,510
2012-04-121,4831,5031,4731,485403,3001,485
2012-04-111,4461,4801,4451,474287,7001,474
2012-04-101,4871,4871,4601,473360,9001,473
2012-04-091,4241,4781,4081,470384,0001,470
2012-04-061,4161,4511,4131,436322,3001,436
2012-04-051,4201,4331,4031,431484,2001,431
2012-04-041,4821,4821,4471,458313,6001,458
2012-04-031,4751,4881,4671,485233,7001,485
2012-04-021,5051,5051,4811,488309,1001,488
2012-03-301,5041,5061,4951,505433,6001,505
2012-03-291,4981,5231,4971,505235,0001,505
2012-03-281,5041,5041,4861,498214,6001,498
2012-03-271,5001,5241,4991,522365,9001,522
2012-03-261,4841,4961,4821,489235,2001,489
2012-03-231,4931,5001,4771,499297,1001,499
2012-03-221,4731,4971,4701,492322,9001,492
2012-03-211,4631,4791,4571,468255,7001,468
2012-03-191,4551,4671,4501,462300,6001,462
2012-03-161,4561,4671,4491,455364,8001,455
2012-03-151,4331,4601,4331,445313,9001,445
2012-03-141,4361,4451,4311,431305,6001,431
2012-03-131,4211,4361,4181,424274,5001,424
2012-03-121,4301,4441,4201,421312,4001,421
2012-03-091,4501,4541,4221,431437,4001,431
2012-03-081,3971,4121,3881,409303,6001,409
2012-03-071,3811,3931,3791,386283,2001,386
2012-03-061,3771,3881,3701,380162,2001,380
2012-03-051,3841,3981,3731,380159,3001,380
2012-03-021,3701,3901,3661,384283,6001,384
2012-03-011,3411,3561,3361,352224,2001,352
2012-02-291,3501,3601,3391,340436,1001,340
2012-02-281,3181,3361,3151,331261,5001,331
2012-02-271,3391,3441,3221,329318,7001,329
2012-02-241,3431,3431,3311,338164,7001,338
2012-02-231,3461,3461,3331,342214,7001,342
2012-02-221,3481,3481,3251,339221,1001,339
2012-02-211,3181,3321,3141,325323,0001,325
2012-02-201,3141,3201,3061,314367,7001,314
2012-02-171,2961,3021,2841,294374,8001,294
2012-02-161,3051,3091,2801,287397,0001,287
2012-02-151,3071,3191,3021,310299,2001,310
2012-02-141,2801,3031,2751,302298,5001,302
2012-02-131,2821,2851,2771,284139,3001,284
2012-02-101,2831,2931,2831,289164,2001,289
2012-02-091,2801,2931,2771,279292,2001,279
2012-02-081,2911,2971,2771,296262,2001,296
2012-02-071,3051,3231,2861,290259,4001,290
2012-02-061,3031,3161,3001,314227,8001,314
2012-02-031,3031,3111,2821,287217,5001,287
2012-02-021,3131,3141,3051,312169,1001,312
2012-02-011,3181,3241,3001,310285,2001,310
2012-01-311,2881,3061,2861,296175,0001,296
2012-01-301,2861,2931,2751,287192,9001,287
2012-01-271,2881,3031,2871,301102,2001,301
2012-01-261,2851,2961,2831,292129,7001,292
2012-01-251,2771,2981,2771,285265,7001,285
2012-01-241,2701,2771,2601,268190,2001,268
2012-01-231,2731,2861,2591,270235,2001,270
2012-01-201,2881,2911,2671,272252,1001,272
2012-01-191,3031,3161,2861,288115,0001,288
2012-01-181,2971,3231,2951,302137,2001,302
2012-01-171,3061,3131,2871,295109,7001,295
2012-01-161,3071,3091,2911,30659,3001,306
2012-01-131,3081,3211,2961,307130,1001,307
2012-01-121,3311,3351,2971,305116,4001,305
2012-01-111,3431,3561,3311,338128,7001,338
2012-01-101,3381,3501,3301,334165,2001,334
2012-01-061,3371,3401,3151,329122,6001,329
2012-01-051,3321,3421,3151,326195,4001,326
2012-01-041,3471,3551,3271,331238,3001,331

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