9086 (株)日立物流の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,554	1,570	1,544	1,570	175,600	1,570
2013-12-27	1,539	1,544	1,522	1,540	294,400	1,540
2013-12-26	1,524	1,545	1,513	1,543	239,000	1,543
2013-12-25	1,547	1,547	1,512	1,523	317,500	1,523
2013-12-24	1,583	1,592	1,569	1,573	144,700	1,573
2013-12-20	1,600	1,600	1,570	1,590	247,300	1,590
2013-12-19	1,613	1,628	1,588	1,622	347,200	1,622
2013-12-18	1,586	1,610	1,586	1,610	274,700	1,610
2013-12-17	1,582	1,621	1,580	1,597	418,900	1,597
2013-12-16	1,574	1,587	1,563	1,568	258,600	1,568
2013-12-13	1,590	1,593	1,570	1,578	388,700	1,578
2013-12-12	1,590	1,590	1,571	1,585	133,700	1,585
2013-12-11	1,578	1,587	1,570	1,583	111,800	1,583
2013-12-10	1,575	1,599	1,573	1,593	165,500	1,593
2013-12-09	1,597	1,599	1,573	1,586	232,000	1,586
2013-12-06	1,589	1,593	1,567	1,590	161,200	1,590
2013-12-05	1,616	1,618	1,580	1,585	245,700	1,585
2013-12-04	1,629	1,637	1,617	1,618	305,400	1,618
2013-12-03	1,634	1,635	1,625	1,631	248,900	1,631
2013-12-02	1,639	1,640	1,625	1,634	141,500	1,634
2013-11-29	1,630	1,636	1,604	1,628	253,500	1,628
2013-11-28	1,621	1,626	1,607	1,626	222,800	1,626
2013-11-27	1,610	1,632	1,603	1,626	227,800	1,626
2013-11-26	1,630	1,635	1,606	1,630	364,000	1,630
2013-11-25	1,614	1,623	1,600	1,620	304,900	1,620
2013-11-22	1,600	1,600	1,568	1,586	285,300	1,586
2013-11-21	1,585	1,610	1,581	1,602	359,500	1,602
2013-11-20	1,550	1,594	1,547	1,589	690,900	1,589
2013-11-19	1,579	1,579	1,549	1,559	477,300	1,559
2013-11-18	1,584	1,595	1,570	1,576	466,700	1,576
2013-11-15	1,606	1,613	1,587	1,609	443,200	1,609
2013-11-14	1,590	1,615	1,586	1,610	603,900	1,610
2013-11-13	1,595	1,595	1,572	1,582	211,700	1,582
2013-11-12	1,577	1,592	1,568	1,590	254,300	1,590
2013-11-11	1,560	1,580	1,555	1,575	293,400	1,575
2013-11-08	1,550	1,572	1,544	1,568	373,300	1,568
2013-11-07	1,550	1,585	1,517	1,583	665,400	1,583
2013-11-06	1,516	1,549	1,496	1,516	554,300	1,516
2013-11-05	1,511	1,517	1,480	1,496	525,700	1,496
2013-11-01	1,559	1,559	1,510	1,517	370,500	1,517
2013-10-31	1,570	1,570	1,547	1,558	555,500	1,558
2013-10-30	1,510	1,569	1,490	1,560	1,317,800	1,560
2013-10-29	1,467	1,492	1,442	1,487	470,100	1,487
2013-10-28	1,400	1,486	1,385	1,482	864,800	1,482
2013-10-25	1,419	1,428	1,410	1,420	292,500	1,420
2013-10-24	1,413	1,421	1,396	1,418	215,100	1,418
2013-10-23	1,425	1,436	1,415	1,424	274,300	1,424
2013-10-22	1,434	1,438	1,417	1,422	141,800	1,422
2013-10-21	1,429	1,447	1,414	1,433	346,100	1,433
2013-10-18	1,380	1,429	1,374	1,420	543,700	1,420
2013-10-17	1,352	1,373	1,352	1,368	155,000	1,368
2013-10-16	1,360	1,367	1,342	1,343	175,100	1,343
2013-10-15	1,350	1,374	1,350	1,363	149,300	1,363
2013-10-11	1,360	1,367	1,337	1,346	432,300	1,346
2013-10-10	1,344	1,349	1,338	1,345	246,800	1,345
2013-10-09	1,340	1,358	1,327	1,355	207,300	1,355
2013-10-08	1,331	1,345	1,327	1,338	205,900	1,338
2013-10-07	1,354	1,374	1,330	1,333	290,500	1,333
2013-10-04	1,355	1,368	1,340	1,355	187,300	1,355
2013-10-03	1,365	1,376	1,355	1,355	226,300	1,355
2013-10-02	1,387	1,387	1,347	1,359	163,500	1,359
2013-10-01	1,374	1,385	1,371	1,374	153,600	1,374
2013-09-30	1,374	1,379	1,360	1,366	170,600	1,366
2013-09-27	1,400	1,404	1,390	1,392	216,800	1,392
2013-09-26	1,380	1,399	1,357	1,397	262,600	1,397
2013-09-25	1,383	1,406	1,377	1,403	226,300	1,403
2013-09-24	1,395	1,395	1,374	1,378	226,700	1,378
2013-09-20	1,398	1,400	1,385	1,398	202,400	1,398
2013-09-19	1,392	1,399	1,376	1,396	252,600	1,396
2013-09-18	1,368	1,391	1,364	1,386	241,000	1,386
2013-09-17	1,370	1,385	1,367	1,371	222,100	1,371
2013-09-13	1,370	1,374	1,348	1,359	309,400	1,359
2013-09-12	1,343	1,372	1,342	1,369	310,700	1,369
2013-09-11	1,352	1,352	1,324	1,329	179,300	1,329
2013-09-10	1,341	1,343	1,327	1,340	248,300	1,340
2013-09-09	1,338	1,343	1,314	1,327	396,500	1,327
2013-09-06	1,336	1,366	1,336	1,350	297,300	1,350
2013-09-05	1,342	1,356	1,334	1,335	164,200	1,335
2013-09-04	1,323	1,326	1,312	1,321	202,800	1,321
2013-09-03	1,324	1,347	1,317	1,334	144,000	1,334
2013-09-02	1,321	1,327	1,309	1,316	157,500	1,316
2013-08-30	1,312	1,328	1,297	1,308	269,300	1,308
2013-08-29	1,325	1,326	1,294	1,300	328,700	1,300
2013-08-28	1,301	1,337	1,298	1,325	220,000	1,325
2013-08-27	1,336	1,338	1,308	1,311	234,900	1,311
2013-08-26	1,365	1,365	1,342	1,348	246,900	1,348
2013-08-23	1,344	1,354	1,331	1,346	239,300	1,346
2013-08-22	1,310	1,346	1,302	1,331	312,400	1,331
2013-08-21	1,330	1,341	1,303	1,310	467,800	1,310
2013-08-20	1,371	1,380	1,344	1,347	459,100	1,347
2013-08-19	1,373	1,405	1,370	1,392	227,900	1,392
2013-08-16	1,375	1,397	1,369	1,372	111,800	1,372
2013-08-15	1,397	1,435	1,371	1,377	211,100	1,377
2013-08-14	1,382	1,396	1,377	1,396	162,200	1,396
2013-08-13	1,370	1,399	1,361	1,383	271,400	1,383
2013-08-12	1,360	1,376	1,349	1,357	205,800	1,357
2013-08-09	1,377	1,395	1,358	1,368	213,200	1,368
2013-08-08	1,363	1,399	1,355	1,365	155,500	1,365
2013-08-07	1,398	1,400	1,379	1,381	334,100	1,381
2013-08-06	1,401	1,425	1,401	1,408	367,100	1,408
2013-08-05	1,422	1,428	1,409	1,421	272,800	1,421
2013-08-02	1,415	1,431	1,404	1,425	361,400	1,425
2013-08-01	1,416	1,416	1,392	1,403	204,900	1,403
2013-07-31	1,413	1,428	1,405	1,407	561,200	1,407
2013-07-30	1,357	1,416	1,357	1,412	517,500	1,412
2013-07-29	1,470	1,493	1,350	1,359	1,079,600	1,359
2013-07-26	1,510	1,520	1,494	1,503	437,500	1,503
2013-07-25	1,485	1,512	1,485	1,504	356,700	1,504
2013-07-24	1,464	1,499	1,381	1,485	666,400	1,485
2013-07-23	1,513	1,550	1,513	1,541	245,200	1,541
2013-07-22	1,534	1,545	1,518	1,529	230,200	1,529
2013-07-19	1,564	1,564	1,511	1,533	475,300	1,533
2013-07-18	1,558	1,565	1,546	1,554	295,800	1,554
2013-07-17	1,562	1,566	1,543	1,551	290,900	1,551
2013-07-16	1,537	1,570	1,537	1,557	402,500	1,557
2013-07-12	1,559	1,577	1,540	1,545	440,500	1,545
2013-07-11	1,560	1,582	1,551	1,578	269,700	1,578
2013-07-10	1,574	1,587	1,548	1,560	391,700	1,560
2013-07-09	1,565	1,600	1,556	1,585	353,900	1,585
2013-07-08	1,582	1,586	1,548	1,548	188,900	1,548
2013-07-05	1,566	1,586	1,555	1,577	263,800	1,577
2013-07-04	1,581	1,595	1,550	1,558	319,800	1,558
2013-07-03	1,571	1,600	1,551	1,582	496,600	1,582
2013-07-02	1,620	1,622	1,557	1,573	770,100	1,573
2013-07-01	1,610	1,662	1,603	1,620	403,900	1,620
2013-06-28	1,580	1,637	1,576	1,632	221,700	1,632
2013-06-27	1,565	1,576	1,537	1,576	240,100	1,576
2013-06-26	1,619	1,619	1,546	1,570	263,200	1,570
2013-06-25	1,626	1,633	1,579	1,618	373,200	1,618
2013-06-24	1,620	1,674	1,607	1,619	467,600	1,619
2013-06-21	1,547	1,609	1,525	1,609	406,600	1,609
2013-06-20	1,570	1,587	1,541	1,587	318,400	1,587
2013-06-19	1,571	1,618	1,544	1,570	389,200	1,570
2013-06-18	1,594	1,598	1,548	1,562	284,900	1,562
2013-06-17	1,504	1,581	1,504	1,578	312,700	1,578
2013-06-14	1,532	1,560	1,513	1,514	531,200	1,514
2013-06-13	1,551	1,556	1,518	1,523	268,900	1,523
2013-06-12	1,542	1,562	1,510	1,550	296,500	1,550
2013-06-11	1,568	1,599	1,542	1,571	291,400	1,571
2013-06-10	1,564	1,599	1,549	1,585	201,100	1,585
2013-06-07	1,577	1,577	1,508	1,533	344,200	1,533
2013-06-06	1,626	1,650	1,570	1,589	329,400	1,589
2013-06-05	1,715	1,729	1,653	1,654	281,600	1,654
2013-06-04	1,669	1,709	1,623	1,708	466,400	1,708
2013-06-03	1,640	1,669	1,618	1,629	283,400	1,629
2013-05-31	1,709	1,722	1,651	1,658	605,200	1,658
2013-05-30	1,720	1,828	1,698	1,749	823,300	1,749
2013-05-29	1,737	1,740	1,680	1,722	404,200	1,722
2013-05-28	1,707	1,714	1,670	1,712	358,700	1,712
2013-05-27	1,691	1,749	1,690	1,714	476,600	1,714
2013-05-24	1,668	1,726	1,650	1,704	419,300	1,704
2013-05-23	1,687	1,750	1,672	1,672	274,700	1,672
2013-05-22	1,715	1,750	1,695	1,706	224,500	1,706
2013-05-21	1,691	1,714	1,688	1,695	137,200	1,695
2013-05-20	1,697	1,712	1,687	1,688	100,800	1,688
2013-05-17	1,694	1,710	1,682	1,693	109,000	1,693
2013-05-16	1,692	1,705	1,672	1,693	184,000	1,693
2013-05-15	1,672	1,697	1,669	1,692	181,900	1,692
2013-05-14	1,687	1,710	1,668	1,675	200,300	1,675
2013-05-13	1,725	1,742	1,692	1,708	405,600	1,708
2013-05-10	1,685	1,737	1,662	1,724	417,400	1,724
2013-05-09	1,699	1,719	1,658	1,668	200,900	1,668
2013-05-08	1,722	1,738	1,653	1,688	644,700	1,688
2013-05-07	1,700	1,776	1,682	1,721	675,900	1,721
2013-05-02	1,545	1,555	1,538	1,547	70,100	1,547
2013-05-01	1,545	1,567	1,520	1,556	186,300	1,556
2013-04-30	1,559	1,575	1,547	1,548	163,400	1,548
2013-04-26	1,582	1,582	1,543	1,547	162,200	1,547
2013-04-25	1,582	1,594	1,569	1,578	167,000	1,578
2013-04-24	1,555	1,587	1,546	1,587	187,200	1,587
2013-04-23	1,533	1,561	1,528	1,551	122,100	1,551
2013-04-22	1,548	1,572	1,543	1,560	215,200	1,560
2013-04-19	1,508	1,539	1,481	1,534	300,400	1,534
2013-04-18	1,500	1,505	1,473	1,478	120,600	1,478
2013-04-17	1,500	1,504	1,486	1,501	94,300	1,501
2013-04-16	1,489	1,510	1,465	1,496	189,900	1,496
2013-04-15	1,506	1,520	1,497	1,504	102,500	1,504
2013-04-12	1,502	1,529	1,487	1,525	170,600	1,525
2013-04-11	1,522	1,534	1,498	1,513	127,300	1,513
2013-04-10	1,529	1,529	1,498	1,503	180,100	1,503
2013-04-09	1,530	1,542	1,515	1,525	194,100	1,525
2013-04-08	1,505	1,542	1,479	1,513	283,600	1,513
2013-04-05	1,500	1,530	1,434	1,494	296,200	1,494
2013-04-04	1,464	1,494	1,430	1,493	349,900	1,493
2013-04-03	1,410	1,472	1,410	1,464	311,200	1,464
2013-04-02	1,435	1,447	1,401	1,406	212,400	1,406
2013-04-01	1,479	1,481	1,433	1,434	186,200	1,434
2013-03-29	1,494	1,509	1,483	1,500	243,800	1,500
2013-03-28	1,514	1,533	1,481	1,487	420,800	1,487
2013-03-27	1,500	1,515	1,455	1,501	473,200	1,501
2013-03-26	1,423	1,458	1,423	1,455	287,000	1,455
2013-03-25	1,432	1,440	1,380	1,431	275,200	1,431
2013-03-22	1,433	1,449	1,421	1,425	257,100	1,425
2013-03-21	1,450	1,465	1,429	1,447	285,600	1,447
2013-03-19	1,430	1,455	1,430	1,447	203,500	1,447
2013-03-18	1,429	1,454	1,421	1,430	207,800	1,430
2013-03-15	1,403	1,447	1,403	1,429	304,500	1,429
2013-03-14	1,405	1,420	1,379	1,412	299,000	1,412
2013-03-13	1,412	1,419	1,402	1,412	164,900	1,412
2013-03-12	1,478	1,478	1,417	1,420	361,900	1,420
2013-03-11	1,383	1,420	1,374	1,418	346,800	1,418
2013-03-08	1,379	1,396	1,366	1,383	433,900	1,383
2013-03-07	1,412	1,413	1,367	1,378	372,700	1,378
2013-03-06	1,405	1,492	1,371	1,415	503,600	1,415
2013-03-05	1,374	1,430	1,365	1,392	594,400	1,392
2013-03-04	1,355	1,374	1,352	1,357	265,800	1,357
2013-03-01	1,345	1,359	1,326	1,343	364,000	1,343
2013-02-28	1,300	1,315	1,294	1,309	213,800	1,309
2013-02-27	1,289	1,312	1,289	1,296	285,100	1,296
2013-02-26	1,288	1,305	1,282	1,286	272,300	1,286
2013-02-25	1,288	1,318	1,288	1,296	303,700	1,296
2013-02-22	1,298	1,305	1,287	1,301	362,100	1,301
2013-02-21	1,290	1,346	1,290	1,317	795,000	1,317
2013-02-20	1,310	1,317	1,291	1,299	287,900	1,299
2013-02-19	1,293	1,300	1,279	1,294	209,800	1,294
2013-02-18	1,276	1,296	1,276	1,293	177,200	1,293
2013-02-15	1,300	1,301	1,266	1,276	235,200	1,276
2013-02-14	1,287	1,312	1,285	1,303	182,200	1,303
2013-02-13	1,321	1,321	1,289	1,295	209,800	1,295
2013-02-12	1,297	1,326	1,276	1,312	419,100	1,312
2013-02-08	1,310	1,310	1,291	1,297	160,400	1,297
2013-02-07	1,308	1,318	1,304	1,310	396,000	1,310
2013-02-06	1,269	1,315	1,263	1,300	615,900	1,300
2013-02-05	1,250	1,269	1,248	1,252	538,800	1,252
2013-02-04	1,303	1,309	1,249	1,253	961,600	1,253
2013-02-01	1,349	1,353	1,289	1,302	726,200	1,302
2013-01-31	1,383	1,388	1,363	1,385	203,000	1,385
2013-01-30	1,379	1,388	1,375	1,383	246,400	1,383
2013-01-29	1,356	1,375	1,354	1,373	170,500	1,373
2013-01-28	1,380	1,380	1,353	1,363	354,700	1,363
2013-01-25	1,364	1,392	1,364	1,390	288,300	1,390
2013-01-24	1,366	1,371	1,344	1,359	356,000	1,359
2013-01-23	1,364	1,383	1,357	1,373	453,100	1,373
2013-01-22	1,369	1,374	1,352	1,363	264,500	1,363
2013-01-21	1,372	1,377	1,351	1,366	373,900	1,366
2013-01-18	1,339	1,357	1,338	1,354	350,400	1,354
2013-01-17	1,305	1,339	1,303	1,315	648,100	1,315
2013-01-16	1,310	1,315	1,297	1,309	415,800	1,309
2013-01-15	1,305	1,313	1,295	1,306	259,100	1,306
2013-01-11	1,289	1,306	1,281	1,291	415,300	1,291
2013-01-10	1,265	1,286	1,245	1,281	359,200	1,281
2013-01-09	1,257	1,271	1,242	1,266	274,500	1,266
2013-01-08	1,262	1,281	1,257	1,257	185,100	1,257
2013-01-07	1,278	1,279	1,260	1,265	299,400	1,265
2013-01-04	1,276	1,280	1,256	1,273	269,900	1,273

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

9086 (株)日立物流 の時系列データ [2013年度]

9086 (株)日立物流の時系列データ [2013年度]