9086 (株)日立物流の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,106	2,126	2,090	2,122	81,500	2,122
2015-12-29	2,105	2,130	2,065	2,123	107,400	2,123
2015-12-28	2,105	2,110	2,068	2,098	120,800	2,098
2015-12-25	2,066	2,099	2,049	2,075	145,800	2,075
2015-12-24	2,199	2,200	2,079	2,087	373,200	2,087
2015-12-22	2,003	2,045	2,002	2,031	164,700	2,031
2015-12-21	1,985	2,009	1,962	1,991	137,700	1,991
2015-12-18	2,023	2,064	2,003	2,011	288,700	2,011
2015-12-17	2,000	2,032	1,994	2,023	177,100	2,023
2015-12-16	1,957	1,982	1,949	1,964	132,000	1,964
2015-12-15	1,994	2,007	1,945	1,950	226,000	1,950
2015-12-14	1,962	2,000	1,958	1,988	205,200	1,988
2015-12-11	1,963	2,004	1,959	1,994	229,300	1,994
2015-12-10	1,989	2,013	1,986	1,987	252,500	1,987
2015-12-09	1,996	2,016	1,977	1,985	226,800	1,985
2015-12-08	2,005	2,023	1,999	2,006	233,500	2,006
2015-12-07	2,001	2,021	2,001	2,009	190,100	2,009
2015-12-04	2,000	2,013	1,991	1,998	214,000	1,998
2015-12-03	2,020	2,048	2,007	2,043	229,500	2,043
2015-12-02	2,044	2,057	2,019	2,037	271,300	2,037
2015-12-01	2,098	2,103	2,053	2,057	233,800	2,057
2015-11-30	2,066	2,068	2,010	2,037	379,900	2,037
2015-11-27	2,106	2,106	2,067	2,084	255,900	2,084
2015-11-26	2,126	2,135	2,096	2,118	258,600	2,118
2015-11-25	2,172	2,179	2,122	2,134	229,300	2,134
2015-11-24	2,169	2,190	2,157	2,177	150,900	2,177
2015-11-20	2,183	2,199	2,149	2,165	297,300	2,165
2015-11-19	2,175	2,199	2,146	2,146	180,400	2,146
2015-11-18	2,167	2,172	2,145	2,162	104,700	2,162
2015-11-17	2,165	2,180	2,157	2,159	132,900	2,159
2015-11-16	2,121	2,159	2,114	2,141	111,300	2,141
2015-11-13	2,148	2,172	2,125	2,161	270,900	2,161
2015-11-12	2,171	2,193	2,169	2,184	117,300	2,184
2015-11-11	2,122	2,178	2,113	2,171	114,900	2,171
2015-11-10	2,119	2,141	2,110	2,125	91,300	2,125
2015-11-09	2,140	2,170	2,133	2,141	144,000	2,141
2015-11-06	2,138	2,150	2,121	2,129	132,100	2,129
2015-11-05	2,114	2,149	2,110	2,137	94,000	2,137
2015-11-04	2,151	2,173	2,097	2,100	239,300	2,100
2015-11-02	2,124	2,142	2,097	2,116	373,500	2,116
2015-10-30	2,145	2,177	2,120	2,140	336,100	2,140
2015-10-29	2,219	2,219	2,118	2,126	501,100	2,126
2015-10-28	2,100	2,100	2,046	2,095	307,200	2,095
2015-10-27	2,142	2,152	2,101	2,107	166,700	2,107
2015-10-26	2,174	2,174	2,130	2,141	141,900	2,141
2015-10-23	2,155	2,169	2,135	2,142	235,100	2,142
2015-10-22	2,096	2,135	2,096	2,123	155,100	2,123
2015-10-21	2,078	2,120	2,075	2,114	114,700	2,114
2015-10-20	2,095	2,103	2,060	2,072	178,700	2,072
2015-10-19	2,055	2,093	2,040	2,075	154,600	2,075
2015-10-16	2,049	2,088	2,040	2,055	171,200	2,055
2015-10-15	1,989	2,039	1,980	2,036	153,400	2,036
2015-10-14	2,012	2,023	2,002	2,007	109,200	2,007
2015-10-13	2,012	2,031	1,994	2,030	200,500	2,030
2015-10-09	1,958	2,030	1,956	2,030	187,500	2,030
2015-10-08	1,975	1,975	1,941	1,942	178,300	1,942
2015-10-07	2,025	2,025	1,955	1,975	228,500	1,975
2015-10-06	2,045	2,045	2,010	2,016	215,700	2,016
2015-10-05	2,020	2,050	2,005	2,011	202,900	2,011
2015-10-02	2,016	2,049	2,000	2,006	160,500	2,006
2015-10-01	1,988	2,034	1,947	2,008	343,000	2,008
2015-09-30	1,972	1,975	1,944	1,965	263,000	1,965
2015-09-29	1,952	1,960	1,911	1,946	476,900	1,946
2015-09-28	1,912	1,996	1,893	1,981	558,200	1,981
2015-09-25	1,893	1,910	1,850	1,908	220,700	1,908
2015-09-24	1,913	1,959	1,890	1,899	265,800	1,899
2015-09-18	1,942	2,020	1,935	1,972	452,600	1,972
2015-09-17	1,918	1,948	1,895	1,946	188,200	1,946
2015-09-16	1,949	1,980	1,892	1,907	185,800	1,907
2015-09-15	1,950	1,963	1,926	1,941	133,200	1,941
2015-09-14	1,944	1,951	1,911	1,924	137,100	1,924
2015-09-11	1,858	1,930	1,858	1,923	246,900	1,923
2015-09-10	1,870	1,906	1,859	1,898	151,900	1,898
2015-09-09	1,882	1,923	1,865	1,923	255,800	1,923
2015-09-08	1,897	1,899	1,832	1,832	110,000	1,832
2015-09-07	1,884	1,916	1,864	1,894	123,100	1,894
2015-09-04	1,920	1,933	1,876	1,889	200,100	1,889
2015-09-03	1,957	1,973	1,912	1,916	210,700	1,916
2015-09-02	1,920	1,977	1,908	1,939	181,800	1,939
2015-09-01	2,037	2,040	1,970	1,973	245,800	1,973
2015-08-31	1,996	2,060	1,970	2,050	304,500	2,050
2015-08-28	2,017	2,022	1,967	2,014	516,900	2,014
2015-08-27	1,976	1,991	1,951	1,965	215,000	1,965
2015-08-26	1,904	1,961	1,898	1,944	321,900	1,944
2015-08-25	1,900	2,005	1,891	1,924	181,600	1,924
2015-08-24	2,041	2,090	2,000	2,000	194,600	2,000
2015-08-21	2,090	2,139	2,050	2,094	239,400	2,094
2015-08-20	2,210	2,211	2,140	2,149	264,900	2,149
2015-08-19	2,254	2,257	2,212	2,215	215,300	2,215
2015-08-18	2,242	2,296	2,234	2,271	240,500	2,271
2015-08-17	2,216	2,252	2,212	2,248	116,800	2,248
2015-08-14	2,222	2,254	2,201	2,216	145,100	2,216
2015-08-13	2,234	2,266	2,210	2,252	163,400	2,252
2015-08-12	2,257	2,268	2,218	2,252	147,800	2,252
2015-08-11	2,300	2,330	2,243	2,273	183,300	2,273
2015-08-10	2,206	2,275	2,189	2,272	328,200	2,272
2015-08-07	2,303	2,303	2,242	2,250	202,200	2,250
2015-08-06	2,370	2,380	2,312	2,314	231,200	2,314
2015-08-05	2,326	2,365	2,314	2,326	204,800	2,326
2015-08-04	2,289	2,323	2,279	2,316	246,300	2,316
2015-08-03	2,245	2,282	2,242	2,276	176,200	2,276
2015-07-31	2,214	2,247	2,202	2,236	206,500	2,236
2015-07-30	2,231	2,254	2,170	2,177	510,600	2,177
2015-07-29	2,080	2,089	2,044	2,086	109,900	2,086
2015-07-28	2,041	2,094	2,031	2,086	197,200	2,086
2015-07-27	2,095	2,107	2,052	2,057	187,400	2,057
2015-07-24	2,129	2,150	2,104	2,122	254,500	2,122
2015-07-23	2,116	2,150	2,116	2,137	351,500	2,137
2015-07-22	2,135	2,136	2,107	2,112	243,700	2,112
2015-07-21	2,150	2,220	2,150	2,165	174,300	2,165
2015-07-17	2,146	2,155	2,111	2,120	181,000	2,120
2015-07-16	2,150	2,179	2,136	2,156	170,000	2,156
2015-07-15	2,116	2,164	2,116	2,147	294,500	2,147
2015-07-14	2,073	2,120	2,050	2,091	279,700	2,091
2015-07-13	1,998	2,049	1,981	2,032	158,100	2,032
2015-07-10	1,987	2,012	1,952	1,988	229,300	1,988
2015-07-09	1,988	1,996	1,950	1,989	224,600	1,989
2015-07-08	2,060	2,072	2,009	2,016	219,000	2,016
2015-07-07	2,055	2,085	2,055	2,057	212,300	2,057
2015-07-06	2,017	2,044	2,015	2,025	174,400	2,025
2015-07-03	2,063	2,063	2,019	2,035	267,100	2,035
2015-07-02	2,084	2,109	2,062	2,069	175,300	2,069
2015-07-01	2,050	2,083	2,040	2,075	311,900	2,075
2015-06-30	2,010	2,046	2,000	2,033	453,100	2,033
2015-06-29	1,974	2,028	1,974	2,017	263,200	2,017
2015-06-26	2,023	2,030	2,011	2,023	120,000	2,023
2015-06-25	2,040	2,048	2,013	2,023	120,700	2,023
2015-06-24	2,050	2,058	2,021	2,039	236,500	2,039
2015-06-23	2,047	2,048	2,012	2,046	245,200	2,046
2015-06-22	2,032	2,042	2,004	2,033	333,200	2,033
2015-06-19	2,017	2,038	1,974	2,029	1,356,600	2,029
2015-06-18	1,968	2,000	1,968	1,991	328,300	1,991
2015-06-17	2,010	2,019	1,967	1,978	429,000	1,978
2015-06-16	2,020	2,046	2,016	2,022	161,300	2,022
2015-06-15	1,989	2,025	1,986	2,020	205,000	2,020
2015-06-12	2,032	2,036	1,997	2,012	577,600	2,012
2015-06-11	2,026	2,087	2,023	2,060	995,700	2,060
2015-06-10	2,003	2,004	1,955	1,983	788,500	1,983
2015-06-09	2,076	2,083	1,970	2,023	411,500	2,023
2015-06-08	2,088	2,091	2,071	2,082	221,600	2,082
2015-06-05	2,070	2,098	2,055	2,087	414,400	2,087
2015-06-04	2,066	2,081	2,044	2,069	420,000	2,069
2015-06-03	2,048	2,050	2,016	2,038	562,000	2,038
2015-06-02	2,087	2,114	2,030	2,053	459,700	2,053
2015-06-01	2,088	2,118	2,086	2,104	262,900	2,104
2015-05-29	2,130	2,135	2,080	2,090	464,700	2,090
2015-05-28	2,143	2,164	2,116	2,122	568,300	2,122
2015-05-27	2,115	2,149	2,112	2,140	752,000	2,140
2015-05-26	2,069	2,115	2,069	2,110	283,400	2,110
2015-05-25	2,082	2,105	2,077	2,096	191,100	2,096
2015-05-22	2,065	2,087	2,057	2,080	393,700	2,080
2015-05-21	2,031	2,069	2,010	2,064	290,900	2,064
2015-05-20	2,057	2,071	2,021	2,031	416,200	2,031
2015-05-19	2,064	2,071	2,026	2,042	706,400	2,042
2015-05-18	1,970	2,054	1,970	2,053	592,200	2,053
2015-05-15	1,970	1,997	1,970	1,978	157,400	1,978
2015-05-14	1,943	1,989	1,943	1,975	310,700	1,975
2015-05-13	1,908	1,959	1,901	1,957	451,300	1,957
2015-05-12	1,999	2,032	1,920	1,925	681,100	1,925
2015-05-11	1,953	1,967	1,932	1,946	349,000	1,946
2015-05-08	1,932	1,946	1,920	1,922	169,800	1,922
2015-05-07	1,941	1,968	1,928	1,942	369,400	1,942
2015-05-01	1,927	1,962	1,923	1,942	433,700	1,942
2015-04-30	1,961	1,980	1,926	1,936	621,400	1,936
2015-04-28	1,990	2,009	1,977	1,983	374,000	1,983
2015-04-27	1,957	1,989	1,946	1,979	236,600	1,979
2015-04-24	1,998	1,998	1,959	1,964	277,000	1,964
2015-04-23	1,994	2,015	1,986	1,997	421,300	1,997
2015-04-22	2,025	2,030	1,966	1,981	789,500	1,981
2015-04-21	2,047	2,047	2,000	2,018	405,900	2,018
2015-04-20	2,027	2,084	2,017	2,055	1,017,600	2,055
2015-04-17	2,000	2,036	1,986	2,024	619,600	2,024
2015-04-16	2,033	2,036	1,993	2,015	337,600	2,015
2015-04-15	2,042	2,067	2,035	2,047	441,800	2,047
2015-04-14	2,000	2,042	1,987	2,042	487,100	2,042
2015-04-13	1,984	2,027	1,976	1,994	299,500	1,994
2015-04-10	1,965	1,966	1,920	1,942	234,200	1,942
2015-04-09	1,987	1,994	1,955	1,965	271,200	1,965
2015-04-08	1,950	2,006	1,938	1,979	413,500	1,979
2015-04-07	1,933	1,954	1,917	1,930	326,800	1,930
2015-04-06	1,889	1,923	1,871	1,920	224,300	1,920
2015-04-03	1,859	1,897	1,848	1,895	285,000	1,895
2015-04-02	1,815	1,864	1,814	1,857	350,700	1,857
2015-04-01	1,803	1,815	1,781	1,806	398,100	1,806
2015-03-31	1,820	1,832	1,804	1,817	321,100	1,817
2015-03-30	1,814	1,826	1,797	1,816	294,100	1,816
2015-03-27	1,807	1,829	1,783	1,795	374,700	1,795
2015-03-26	1,865	1,874	1,837	1,848	266,200	1,848
2015-03-25	1,912	1,912	1,877	1,896	146,600	1,896
2015-03-24	1,902	1,914	1,895	1,912	197,000	1,912
2015-03-23	1,899	1,900	1,877	1,900	138,400	1,900
2015-03-20	1,880	1,892	1,868	1,892	257,200	1,892
2015-03-19	1,884	1,889	1,849	1,869	269,700	1,869
2015-03-18	1,848	1,884	1,844	1,883	281,300	1,883
2015-03-17	1,840	1,848	1,816	1,831	292,300	1,831
2015-03-16	1,826	1,826	1,803	1,818	174,500	1,818
2015-03-13	1,835	1,855	1,818	1,835	307,800	1,835
2015-03-12	1,780	1,820	1,777	1,820	231,500	1,820
2015-03-11	1,783	1,800	1,782	1,785	132,900	1,785
2015-03-10	1,800	1,814	1,791	1,805	155,500	1,805
2015-03-09	1,808	1,808	1,776	1,786	163,800	1,786
2015-03-06	1,808	1,818	1,796	1,808	256,500	1,808
2015-03-05	1,781	1,805	1,777	1,794	171,300	1,794
2015-03-04	1,784	1,794	1,770	1,782	130,400	1,782
2015-03-03	1,794	1,803	1,779	1,784	177,100	1,784
2015-03-02	1,794	1,813	1,790	1,794	241,200	1,794
2015-02-27	1,760	1,790	1,746	1,772	372,900	1,772
2015-02-26	1,720	1,757	1,719	1,740	223,800	1,740
2015-02-25	1,738	1,749	1,721	1,727	156,300	1,727
2015-02-24	1,730	1,738	1,722	1,732	219,700	1,732
2015-02-23	1,725	1,733	1,703	1,729	230,000	1,729
2015-02-20	1,700	1,725	1,694	1,719	293,900	1,719
2015-02-19	1,680	1,689	1,674	1,683	211,800	1,683
2015-02-18	1,680	1,688	1,655	1,668	236,300	1,668
2015-02-17	1,662	1,686	1,653	1,661	343,100	1,661
2015-02-16	1,642	1,679	1,640	1,675	443,400	1,675
2015-02-13	1,658	1,682	1,637	1,644	397,100	1,644
2015-02-12	1,627	1,644	1,619	1,643	306,600	1,643
2015-02-10	1,639	1,639	1,601	1,627	294,000	1,627
2015-02-09	1,634	1,643	1,616	1,639	364,400	1,639
2015-02-06	1,638	1,647	1,626	1,638	317,000	1,638
2015-02-05	1,651	1,672	1,634	1,643	341,200	1,643
2015-02-04	1,667	1,680	1,641	1,668	615,200	1,668
2015-02-03	1,680	1,696	1,653	1,668	715,800	1,668
2015-02-02	1,580	1,692	1,579	1,681	1,080,000	1,681
2015-01-30	1,550	1,560	1,538	1,548	294,100	1,548
2015-01-29	1,538	1,549	1,524	1,540	338,400	1,540
2015-01-28	1,500	1,550	1,495	1,544	544,400	1,544
2015-01-27	1,466	1,494	1,462	1,491	383,000	1,491
2015-01-26	1,442	1,453	1,427	1,452	179,300	1,452
2015-01-23	1,418	1,459	1,402	1,451	489,500	1,451
2015-01-22	1,394	1,409	1,385	1,409	129,400	1,409
2015-01-21	1,405	1,414	1,382	1,389	384,700	1,389
2015-01-20	1,390	1,410	1,388	1,406	206,800	1,406
2015-01-19	1,414	1,417	1,381	1,391	324,700	1,391
2015-01-16	1,406	1,415	1,393	1,408	196,600	1,408
2015-01-15	1,412	1,437	1,405	1,433	221,200	1,433
2015-01-14	1,433	1,444	1,415	1,423	130,800	1,423
2015-01-13	1,430	1,435	1,412	1,435	157,600	1,435
2015-01-09	1,451	1,460	1,436	1,440	147,600	1,440
2015-01-08	1,435	1,456	1,435	1,444	140,600	1,444
2015-01-07	1,431	1,450	1,430	1,432	173,900	1,432
2015-01-06	1,457	1,462	1,438	1,438	248,100	1,438
2015-01-05	1,487	1,498	1,476	1,483	237,800	1,483

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 [2015年度]

9086 (株)日立物流の時系列データ [2015年度]