9086 (株)日立物流の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,389	2,397	2,359	2,373	81,200	2,373
2016-12-29	2,390	2,397	2,368	2,389	161,200	2,389
2016-12-28	2,401	2,435	2,395	2,428	88,300	2,428
2016-12-27	2,403	2,418	2,387	2,401	94,200	2,401
2016-12-26	2,422	2,427	2,406	2,414	78,600	2,414
2016-12-22	2,402	2,425	2,402	2,422	189,000	2,422
2016-12-21	2,408	2,432	2,401	2,414	190,400	2,414
2016-12-20	2,401	2,425	2,401	2,424	139,300	2,424
2016-12-19	2,418	2,435	2,396	2,401	144,000	2,401
2016-12-16	2,398	2,425	2,392	2,410	188,400	2,410
2016-12-15	2,409	2,415	2,384	2,398	192,400	2,398
2016-12-14	2,413	2,424	2,358	2,401	295,000	2,401
2016-12-13	2,378	2,427	2,370	2,425	129,500	2,425
2016-12-12	2,424	2,432	2,382	2,403	232,100	2,403
2016-12-09	2,440	2,446	2,395	2,415	252,800	2,415
2016-12-08	2,416	2,441	2,392	2,438	321,100	2,438
2016-12-07	2,372	2,383	2,339	2,366	234,500	2,366
2016-12-06	2,362	2,404	2,356	2,385	228,300	2,385
2016-12-05	2,332	2,352	2,317	2,347	189,100	2,347
2016-12-02	2,361	2,374	2,328	2,339	302,200	2,339
2016-12-01	2,368	2,390	2,328	2,334	360,700	2,334
2016-11-30	2,318	2,348	2,297	2,339	390,500	2,339
2016-11-29	2,262	2,311	2,262	2,306	450,600	2,306
2016-11-28	2,240	2,270	2,235	2,262	173,500	2,262
2016-11-25	2,254	2,259	2,225	2,239	158,100	2,239
2016-11-24	2,236	2,240	2,211	2,230	157,900	2,230
2016-11-22	2,233	2,254	2,217	2,234	175,000	2,234
2016-11-21	2,245	2,248	2,222	2,235	88,400	2,235
2016-11-18	2,200	2,244	2,200	2,240	162,800	2,240
2016-11-17	2,191	2,196	2,163	2,175	131,000	2,175
2016-11-16	2,184	2,215	2,174	2,198	200,000	2,198
2016-11-15	2,141	2,154	2,114	2,134	169,700	2,134
2016-11-14	2,118	2,173	2,113	2,154	222,700	2,154
2016-11-11	2,126	2,126	2,064	2,074	183,900	2,074
2016-11-10	2,137	2,164	2,097	2,131	238,800	2,131
2016-11-09	2,145	2,150	2,020	2,037	165,100	2,037
2016-11-08	2,136	2,136	2,108	2,132	132,700	2,132
2016-11-07	2,138	2,158	2,115	2,143	155,800	2,143
2016-11-04	2,095	2,126	2,079	2,120	226,800	2,120
2016-11-02	2,118	2,146	2,100	2,124	188,100	2,124
2016-11-01	2,136	2,181	2,038	2,162	429,700	2,162
2016-10-31	2,181	2,228	2,152	2,166	447,700	2,166
2016-10-28	2,138	2,212	2,130	2,189	935,800	2,189
2016-10-27	2,043	2,077	2,043	2,070	314,300	2,070
2016-10-26	2,049	2,076	2,049	2,071	137,800	2,071
2016-10-25	2,057	2,068	2,039	2,049	134,600	2,049
2016-10-24	2,036	2,061	2,022	2,055	153,100	2,055
2016-10-21	2,054	2,059	2,035	2,041	150,400	2,041
2016-10-20	2,053	2,064	2,043	2,051	130,500	2,051
2016-10-19	2,042	2,077	2,042	2,065	88,800	2,065
2016-10-17	2,022	2,093	2,011	2,090	251,500	2,090
2016-10-13	2,028	2,045	2,010	2,018	78,000	2,018
2016-10-12	2,019	2,049	2,018	2,020	71,700	2,020
2016-10-11	2,018	2,052	2,016	2,050	91,100	2,050
2016-10-07	2,029	2,043	2,020	2,030	71,800	2,030
2016-10-06	2,025	2,052	2,015	2,032	225,200	2,032
2016-10-05	2,036	2,050	2,003	2,010	169,700	2,010
2016-10-04	2,031	2,049	2,016	2,036	174,300	2,036
2016-10-03	2,040	2,055	2,022	2,025	108,200	2,025
2016-09-30	2,000	2,022	1,996	2,009	140,900	2,009
2016-09-29	2,075	2,075	2,010	2,019	256,200	2,019
2016-09-28	2,066	2,069	2,040	2,048	183,400	2,048
2016-09-27	2,056	2,110	2,042	2,105	270,400	2,105
2016-09-26	2,078	2,081	2,058	2,058	163,000	2,058
2016-09-23	2,067	2,105	2,039	2,086	229,000	2,086
2016-09-21	2,060	2,087	2,039	2,079	271,300	2,079
2016-09-20	2,035	2,097	2,027	2,078	185,400	2,078
2016-09-16	2,053	2,064	2,034	2,043	259,300	2,043
2016-09-15	2,050	2,053	2,024	2,044	183,300	2,044
2016-09-14	2,059	2,090	2,042	2,063	152,300	2,063
2016-09-13	2,085	2,094	2,059	2,060	161,000	2,060
2016-09-12	2,050	2,086	2,050	2,081	203,500	2,081
2016-09-09	2,091	2,113	2,072	2,088	235,600	2,088
2016-09-08	2,070	2,106	2,064	2,103	236,400	2,103
2016-09-07	2,046	2,074	2,038	2,069	194,100	2,069
2016-09-06	2,051	2,077	2,051	2,072	185,800	2,072
2016-09-05	2,040	2,070	2,023	2,059	215,900	2,059
2016-09-02	2,017	2,029	2,007	2,019	108,700	2,019
2016-09-01	2,033	2,040	2,013	2,020	172,300	2,020
2016-08-31	2,000	2,040	1,986	2,025	384,100	2,025
2016-08-30	1,939	1,982	1,925	1,969	243,100	1,969
2016-08-29	1,933	1,966	1,910	1,927	201,200	1,927
2016-08-26	1,903	1,919	1,893	1,910	149,500	1,910
2016-08-25	1,929	1,942	1,918	1,930	131,400	1,930
2016-08-24	1,928	1,948	1,917	1,931	129,700	1,931
2016-08-23	1,905	1,928	1,886	1,911	246,400	1,911
2016-08-22	1,878	1,935	1,877	1,929	305,800	1,929
2016-08-19	1,844	1,849	1,808	1,838	271,200	1,838
2016-08-18	1,832	1,859	1,827	1,841	264,500	1,841
2016-08-17	1,829	1,859	1,821	1,853	224,600	1,853
2016-08-16	1,846	1,853	1,831	1,832	288,600	1,832
2016-08-15	1,860	1,860	1,834	1,840	132,100	1,840
2016-08-12	1,843	1,865	1,820	1,860	247,100	1,860
2016-08-10	1,848	1,852	1,828	1,843	175,200	1,843
2016-08-09	1,842	1,864	1,837	1,858	127,700	1,858
2016-08-08	1,857	1,870	1,831	1,856	207,400	1,856
2016-08-05	1,827	1,854	1,821	1,830	201,700	1,830
2016-08-04	1,894	1,916	1,851	1,857	238,900	1,857
2016-08-03	1,903	1,910	1,873	1,885	504,400	1,885
2016-08-02	1,928	1,952	1,909	1,930	532,000	1,930
2016-08-01	2,005	2,016	1,965	1,967	633,800	1,967
2016-07-29	1,949	2,035	1,931	2,016	1,348,500	2,016
2016-07-28	1,794	1,814	1,771	1,801	371,600	1,801
2016-07-27	1,834	1,845	1,804	1,824	314,800	1,824
2016-07-26	1,836	1,841	1,807	1,829	295,500	1,829
2016-07-25	1,802	1,850	1,797	1,836	214,800	1,836
2016-07-22	1,800	1,825	1,792	1,808	355,300	1,808
2016-07-21	1,849	1,856	1,812	1,830	403,300	1,830
2016-07-20	1,803	1,805	1,774	1,796	267,700	1,796
2016-07-19	1,763	1,806	1,763	1,799	276,100	1,799
2016-07-15	1,785	1,794	1,739	1,744	205,800	1,744
2016-07-14	1,728	1,779	1,709	1,771	344,800	1,771
2016-07-13	1,753	1,755	1,684	1,691	348,300	1,691
2016-07-12	1,737	1,755	1,709	1,713	249,400	1,713
2016-07-11	1,666	1,709	1,651	1,697	214,900	1,697
2016-07-08	1,702	1,703	1,644	1,645	245,100	1,645
2016-07-07	1,720	1,747	1,712	1,717	225,700	1,717
2016-07-06	1,697	1,730	1,688	1,720	272,000	1,720
2016-07-05	1,714	1,714	1,692	1,707	220,600	1,707
2016-07-04	1,694	1,717	1,685	1,715	199,800	1,715
2016-07-01	1,681	1,694	1,666	1,688	120,400	1,688
2016-06-30	1,713	1,740	1,670	1,675	313,000	1,675
2016-06-29	1,686	1,697	1,661	1,685	226,900	1,685
2016-06-28	1,614	1,677	1,610	1,660	364,000	1,660
2016-06-27	1,586	1,628	1,577	1,625	338,900	1,625
2016-06-24	1,702	1,740	1,583	1,598	518,100	1,598
2016-06-23	1,658	1,683	1,643	1,676	228,500	1,676
2016-06-22	1,691	1,691	1,645	1,657	236,600	1,657
2016-06-21	1,670	1,701	1,650	1,694	231,000	1,694
2016-06-20	1,669	1,690	1,650	1,687	294,600	1,687
2016-06-17	1,659	1,688	1,612	1,636	710,500	1,636
2016-06-16	1,672	1,686	1,638	1,639	308,800	1,639
2016-06-15	1,677	1,698	1,665	1,681	390,700	1,681
2016-06-14	1,683	1,698	1,653	1,662	284,200	1,662
2016-06-13	1,709	1,713	1,688	1,700	245,400	1,700
2016-06-10	1,712	1,734	1,659	1,733	489,000	1,733
2016-06-09	1,750	1,753	1,711	1,712	563,000	1,712
2016-06-08	1,789	1,791	1,734	1,755	469,700	1,755
2016-06-07	1,796	1,809	1,766	1,776	342,500	1,776
2016-06-06	1,786	1,807	1,743	1,787	249,100	1,787
2016-06-03	1,801	1,823	1,783	1,818	285,800	1,818
2016-06-02	1,825	1,834	1,803	1,812	272,500	1,812
2016-06-01	1,853	1,857	1,835	1,845	171,000	1,845
2016-05-31	1,862	1,882	1,839	1,879	273,600	1,879
2016-05-30	1,899	1,906	1,865	1,873	180,500	1,873
2016-05-27	1,898	1,903	1,871	1,897	155,200	1,897
2016-05-26	1,939	1,939	1,906	1,910	152,200	1,910
2016-05-25	1,943	1,949	1,908	1,914	138,800	1,914
2016-05-24	1,898	1,924	1,894	1,908	251,800	1,908
2016-05-23	1,906	1,910	1,879	1,896	198,900	1,896
2016-05-20	1,894	1,936	1,894	1,923	210,400	1,923
2016-05-19	1,914	1,930	1,876	1,892	184,000	1,892
2016-05-18	1,881	1,909	1,868	1,900	162,500	1,900
2016-05-17	1,890	1,919	1,872	1,885	234,000	1,885
2016-05-16	1,849	1,885	1,849	1,880	206,200	1,880
2016-05-13	1,861	1,866	1,813	1,825	376,100	1,825
2016-05-12	1,798	1,872	1,781	1,851	319,200	1,851
2016-05-11	1,868	1,868	1,814	1,828	165,700	1,828
2016-05-10	1,778	1,834	1,778	1,831	212,200	1,831
2016-05-09	1,783	1,795	1,776	1,787	115,800	1,787
2016-05-06	1,818	1,818	1,762	1,781	274,700	1,781
2016-05-02	1,806	1,820	1,789	1,803	302,800	1,803
2016-04-28	1,913	1,933	1,848	1,854	186,200	1,854
2016-04-27	1,911	1,919	1,876	1,888	157,700	1,888
2016-04-26	1,894	1,905	1,878	1,900	149,500	1,900
2016-04-25	1,907	1,925	1,896	1,912	201,700	1,912
2016-04-22	1,867	1,904	1,867	1,899	214,500	1,899
2016-04-21	1,888	1,902	1,870	1,892	147,700	1,892
2016-04-20	1,880	1,902	1,865	1,869	213,700	1,869
2016-04-19	1,853	1,881	1,846	1,873	215,000	1,873
2016-04-18	1,812	1,848	1,812	1,823	194,500	1,823
2016-04-15	1,873	1,893	1,865	1,872	215,100	1,872
2016-04-14	1,898	1,913	1,880	1,908	421,100	1,908
2016-04-13	1,885	1,886	1,840	1,879	486,900	1,879
2016-04-12	1,887	1,902	1,862	1,881	376,600	1,881
2016-04-11	1,901	1,936	1,874	1,899	550,300	1,899
2016-04-08	1,871	1,924	1,820	1,903	760,000	1,903
2016-04-07	1,808	1,878	1,800	1,875	702,200	1,875
2016-04-06	1,770	1,827	1,768	1,803	670,100	1,803
2016-04-05	1,739	1,765	1,727	1,747	530,400	1,747
2016-04-04	1,780	1,787	1,721	1,739	599,900	1,739
2016-04-01	1,862	1,862	1,786	1,786	441,800	1,786
2016-03-31	1,930	1,996	1,880	1,882	1,334,200	1,882
2016-03-30	1,900	1,997	1,872	1,914	1,106,900	1,914
2016-03-29	1,806	1,825	1,780	1,810	323,100	1,810
2016-03-28	1,769	1,798	1,746	1,798	317,000	1,798
2016-03-25	1,747	1,767	1,721	1,763	271,400	1,763
2016-03-24	1,689	1,749	1,688	1,737	378,200	1,737
2016-03-23	1,716	1,731	1,684	1,691	259,400	1,691
2016-03-22	1,748	1,782	1,715	1,734	288,000	1,734
2016-03-18	1,773	1,782	1,732	1,732	193,600	1,732
2016-03-17	1,782	1,818	1,766	1,780	320,300	1,780
2016-03-16	1,754	1,777	1,741	1,765	212,300	1,765
2016-03-15	1,783	1,799	1,769	1,787	258,200	1,787
2016-03-14	1,779	1,793	1,748	1,769	186,100	1,769
2016-03-11	1,737	1,778	1,729	1,767	248,700	1,767
2016-03-10	1,747	1,779	1,737	1,759	265,900	1,759
2016-03-09	1,720	1,735	1,706	1,716	361,800	1,716
2016-03-08	1,724	1,733	1,679	1,724	260,500	1,724
2016-03-07	1,780	1,783	1,709	1,724	326,600	1,724
2016-03-04	1,707	1,791	1,680	1,781	443,600	1,781
2016-03-03	1,689	1,726	1,683	1,723	134,600	1,723
2016-03-02	1,687	1,696	1,666	1,690	158,500	1,690
2016-03-01	1,628	1,658	1,616	1,646	153,700	1,646
2016-02-29	1,722	1,727	1,637	1,637	216,900	1,637
2016-02-26	1,720	1,739	1,691	1,698	194,800	1,698
2016-02-25	1,686	1,735	1,686	1,715	163,200	1,715
2016-02-24	1,660	1,709	1,652	1,684	197,100	1,684
2016-02-23	1,731	1,736	1,674	1,680	223,400	1,680
2016-02-22	1,694	1,746	1,694	1,731	149,400	1,731
2016-02-19	1,698	1,726	1,682	1,707	279,500	1,707
2016-02-18	1,715	1,722	1,687	1,701	300,100	1,701
2016-02-17	1,660	1,728	1,658	1,675	533,300	1,675
2016-02-16	1,661	1,700	1,642	1,663	468,100	1,663
2016-02-15	1,739	1,743	1,651	1,698	928,500	1,698
2016-02-12	1,723	1,736	1,659	1,660	382,900	1,660
2016-02-10	1,855	1,857	1,773	1,783	276,400	1,783
2016-02-09	1,911	1,935	1,870	1,895	189,300	1,895
2016-02-08	1,941	1,999	1,936	1,982	133,800	1,982
2016-02-05	1,926	1,968	1,925	1,952	168,200	1,952
2016-02-04	1,973	1,985	1,940	1,956	179,500	1,956
2016-02-03	2,000	2,021	1,974	2,003	181,400	2,003
2016-02-02	2,026	2,066	2,026	2,045	218,300	2,045
2016-02-01	2,035	2,044	1,986	2,044	372,200	2,044
2016-01-29	2,007	2,007	1,867	1,942	349,100	1,942
2016-01-28	1,847	1,879	1,830	1,847	342,800	1,847
2016-01-27	1,787	1,846	1,776	1,836	300,400	1,836
2016-01-26	1,808	1,815	1,761	1,774	267,400	1,774
2016-01-25	1,893	1,893	1,809	1,832	466,900	1,832
2016-01-22	1,814	1,866	1,784	1,864	281,200	1,864
2016-01-21	1,836	1,859	1,773	1,774	252,100	1,774
2016-01-20	1,924	1,940	1,845	1,846	161,900	1,846
2016-01-19	1,911	1,942	1,902	1,921	145,200	1,921
2016-01-18	1,904	1,935	1,897	1,926	162,200	1,926
2016-01-15	1,942	1,961	1,935	1,951	344,900	1,951
2016-01-14	1,900	1,927	1,881	1,914	248,200	1,914
2016-01-13	1,908	1,955	1,901	1,946	266,100	1,946
2016-01-12	1,962	1,989	1,868	1,875	474,300	1,875
2016-01-08	2,031	2,053	2,001	2,003	230,500	2,003
2016-01-07	2,073	2,094	2,032	2,038	179,300	2,038
2016-01-06	2,096	2,106	2,044	2,068	187,600	2,068
2016-01-05	2,065	2,107	2,053	2,092	293,200	2,092
2016-01-04	2,105	2,128	2,064	2,082	197,700	2,082

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 [2016年度]

9086 (株)日立物流の時系列データ [2016年度]