9086 (株)日立物流の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,931	2,951	2,920	2,937	123,800	2,937
2017-12-28	2,953	2,957	2,924	2,929	205,600	2,929
2017-12-27	2,962	2,972	2,951	2,953	197,700	2,953
2017-12-26	2,952	2,968	2,933	2,961	143,700	2,961
2017-12-25	2,936	2,964	2,917	2,953	98,300	2,953
2017-12-22	2,933	2,945	2,914	2,940	145,000	2,940
2017-12-21	2,900	2,924	2,894	2,908	118,700	2,908
2017-12-20	2,931	2,938	2,903	2,903	314,200	2,903
2017-12-19	2,981	2,981	2,923	2,935	300,000	2,935
2017-12-18	2,949	3,025	2,937	3,020	408,500	3,020
2017-12-15	2,935	2,958	2,919	2,939	421,000	2,939
2017-12-14	2,892	2,957	2,872	2,929	573,400	2,929
2017-12-13	2,998	3,060	2,889	2,891	917,200	2,891
2017-12-12	2,952	2,972	2,914	2,967	362,600	2,967
2017-12-11	2,954	2,978	2,926	2,975	383,100	2,975
2017-12-08	2,922	2,934	2,878	2,904	278,800	2,904
2017-12-07	2,806	2,917	2,806	2,915	346,000	2,915
2017-12-06	2,842	2,880	2,826	2,841	455,800	2,841
2017-12-05	2,725	2,838	2,724	2,833	300,500	2,833
2017-12-04	2,768	2,789	2,738	2,739	161,100	2,739
2017-12-01	2,765	2,779	2,726	2,766	250,900	2,766
2017-11-30	2,728	2,800	2,714	2,793	278,700	2,793
2017-11-29	2,728	2,733	2,704	2,717	265,800	2,717
2017-11-28	2,747	2,762	2,719	2,724	213,000	2,724
2017-11-27	2,787	2,796	2,756	2,768	172,700	2,768
2017-11-24	2,748	2,765	2,733	2,760	167,800	2,760
2017-11-22	2,735	2,774	2,735	2,762	262,000	2,762
2017-11-21	2,729	2,736	2,714	2,715	270,300	2,715
2017-11-20	2,688	2,722	2,672	2,715	306,100	2,715
2017-11-17	2,706	2,708	2,642	2,655	442,900	2,655
2017-11-16	2,658	2,689	2,648	2,676	277,400	2,676
2017-11-15	2,703	2,725	2,659	2,664	327,300	2,664
2017-11-13	2,725	2,725	2,679	2,691	286,600	2,691
2017-11-10	2,738	2,770	2,710	2,728	392,600	2,728
2017-11-09	2,797	2,805	2,733	2,762	418,900	2,762
2017-11-08	2,790	2,817	2,772	2,793	332,300	2,793
2017-11-07	2,770	2,805	2,759	2,779	494,700	2,779
2017-11-06	2,759	2,763	2,727	2,730	247,400	2,730
2017-11-02	2,783	2,795	2,748	2,759	336,700	2,759
2017-11-01	2,818	2,818	2,780	2,797	280,600	2,797
2017-10-31	2,806	2,814	2,777	2,799	351,200	2,799
2017-10-30	2,799	2,840	2,786	2,804	485,500	2,804
2017-10-27	2,854	2,874	2,761	2,815	681,400	2,815
2017-10-26	2,762	2,775	2,737	2,737	368,500	2,737
2017-10-25	2,810	2,819	2,772	2,785	292,700	2,785
2017-10-24	2,831	2,855	2,817	2,840	216,100	2,840
2017-10-23	2,842	2,852	2,816	2,822	134,300	2,822
2017-10-20	2,826	2,832	2,802	2,811	187,200	2,811
2017-10-19	2,846	2,847	2,810	2,814	291,000	2,814
2017-10-18	2,865	2,877	2,828	2,834	310,300	2,834
2017-10-17	2,895	2,905	2,857	2,863	279,500	2,863
2017-10-16	2,892	2,923	2,873	2,884	367,100	2,884
2017-10-13	2,860	2,915	2,842	2,884	395,500	2,884
2017-10-12	2,854	2,882	2,841	2,855	589,000	2,855
2017-10-11	2,792	2,844	2,779	2,837	600,400	2,837
2017-10-10	2,690	2,792	2,685	2,792	840,500	2,792
2017-10-06	2,640	2,698	2,626	2,689	602,400	2,689
2017-10-05	2,609	2,649	2,601	2,645	436,400	2,645
2017-10-04	2,603	2,624	2,602	2,610	185,800	2,610
2017-10-03	2,609	2,621	2,594	2,602	158,800	2,602
2017-10-02	2,597	2,611	2,589	2,606	218,100	2,606
2017-09-29	2,580	2,610	2,566	2,604	180,300	2,604
2017-09-28	2,593	2,609	2,588	2,602	216,600	2,602
2017-09-27	2,600	2,603	2,574	2,583	212,500	2,583
2017-09-26	2,556	2,590	2,556	2,589	170,200	2,589
2017-09-25	2,564	2,596	2,555	2,574	252,500	2,574
2017-09-22	2,532	2,555	2,531	2,550	253,300	2,550
2017-09-21	2,520	2,549	2,520	2,528	288,400	2,528
2017-09-20	2,502	2,514	2,485	2,507	323,300	2,507
2017-09-19	2,507	2,524	2,496	2,502	464,800	2,502
2017-09-15	2,515	2,530	2,480	2,505	360,700	2,505
2017-09-14	2,537	2,537	2,508	2,522	210,700	2,522
2017-09-13	2,542	2,555	2,524	2,540	185,400	2,540
2017-09-12	2,514	2,534	2,508	2,512	288,200	2,512
2017-09-11	2,533	2,545	2,502	2,506	274,100	2,506
2017-09-08	2,530	2,547	2,510	2,520	342,000	2,520
2017-09-07	2,565	2,568	2,524	2,538	292,900	2,538
2017-09-06	2,519	2,539	2,508	2,529	226,300	2,529
2017-09-05	2,576	2,577	2,539	2,546	196,700	2,546
2017-09-04	2,620	2,620	2,569	2,570	198,900	2,570
2017-09-01	2,664	2,665	2,613	2,625	257,300	2,625
2017-08-31	2,633	2,665	2,619	2,657	302,200	2,657
2017-08-30	2,640	2,641	2,621	2,633	565,000	2,633
2017-08-29	2,635	2,640	2,615	2,634	181,000	2,634
2017-08-28	2,646	2,648	2,618	2,641	208,100	2,641
2017-08-25	2,618	2,650	2,615	2,645	216,400	2,645
2017-08-24	2,628	2,631	2,602	2,609	238,400	2,609
2017-08-23	2,658	2,658	2,637	2,642	218,100	2,642
2017-08-22	2,626	2,632	2,604	2,625	177,700	2,625
2017-08-21	2,616	2,650	2,600	2,634	283,300	2,634
2017-08-18	2,592	2,630	2,585	2,614	218,000	2,614
2017-08-17	2,688	2,688	2,618	2,619	479,200	2,619
2017-08-16	2,656	2,728	2,656	2,699	397,800	2,699
2017-08-15	2,619	2,665	2,608	2,654	270,500	2,654
2017-08-14	2,628	2,636	2,606	2,619	197,300	2,619
2017-08-10	2,610	2,632	2,605	2,628	182,300	2,628
2017-08-09	2,607	2,616	2,579	2,613	190,900	2,613
2017-08-08	2,622	2,628	2,612	2,620	161,900	2,620
2017-08-07	2,614	2,626	2,597	2,623	297,000	2,623
2017-08-04	2,598	2,621	2,593	2,614	219,300	2,614
2017-08-03	2,584	2,612	2,581	2,602	226,800	2,602
2017-08-02	2,608	2,609	2,571	2,599	277,000	2,599
2017-08-01	2,528	2,601	2,528	2,599	426,100	2,599
2017-07-31	2,545	2,649	2,506	2,541	799,100	2,541
2017-07-28	2,453	2,474	2,447	2,466	321,600	2,466
2017-07-27	2,447	2,468	2,426	2,447	299,800	2,447
2017-07-26	2,451	2,455	2,435	2,435	218,200	2,435
2017-07-25	2,439	2,447	2,430	2,436	206,700	2,436
2017-07-24	2,475	2,475	2,437	2,447	215,800	2,447
2017-07-21	2,486	2,488	2,469	2,477	160,600	2,477
2017-07-20	2,517	2,525	2,483	2,486	235,500	2,486
2017-07-19	2,480	2,531	2,480	2,515	289,700	2,515
2017-07-18	2,492	2,499	2,468	2,485	402,000	2,485
2017-07-14	2,529	2,536	2,488	2,492	602,200	2,492
2017-07-13	2,563	2,573	2,514	2,521	407,900	2,521
2017-07-12	2,591	2,591	2,541	2,552	326,100	2,552
2017-07-11	2,601	2,613	2,584	2,608	127,600	2,608
2017-07-10	2,620	2,620	2,588	2,601	175,700	2,601
2017-07-07	2,602	2,613	2,577	2,591	231,100	2,591
2017-07-06	2,602	2,627	2,595	2,623	237,900	2,623
2017-07-05	2,616	2,628	2,589	2,624	263,600	2,624
2017-07-04	2,668	2,668	2,596	2,619	340,500	2,619
2017-07-03	2,649	2,650	2,619	2,641	204,900	2,641
2017-06-30	2,630	2,645	2,618	2,641	166,700	2,641
2017-06-29	2,658	2,674	2,638	2,672	374,300	2,672
2017-06-28	2,632	2,656	2,613	2,627	237,500	2,627
2017-06-27	2,657	2,658	2,629	2,636	235,500	2,636
2017-06-26	2,624	2,649	2,622	2,641	358,900	2,641
2017-06-23	2,675	2,675	2,634	2,650	320,300	2,650
2017-06-22	2,678	2,685	2,655	2,675	386,700	2,675
2017-06-21	2,656	2,679	2,635	2,678	395,800	2,678
2017-06-20	2,666	2,703	2,650	2,699	404,900	2,699
2017-06-19	2,593	2,625	2,593	2,623	199,100	2,623
2017-06-16	2,589	2,595	2,575	2,592	631,200	2,592
2017-06-15	2,500	2,602	2,500	2,589	1,264,900	2,589
2017-06-14	2,492	2,527	2,447	2,480	598,600	2,480
2017-06-13	2,501	2,506	2,462	2,479	627,000	2,479
2017-06-12	2,610	2,610	2,491	2,505	664,200	2,505
2017-06-09	2,499	2,534	2,499	2,510	475,900	2,510
2017-06-08	2,605	2,605	2,545	2,549	212,500	2,549
2017-06-07	2,620	2,620	2,580	2,591	257,700	2,591
2017-06-06	2,641	2,648	2,591	2,597	333,200	2,597
2017-06-05	2,598	2,647	2,584	2,641	409,900	2,641
2017-06-02	2,610	2,623	2,603	2,606	310,700	2,606
2017-06-01	2,501	2,589	2,501	2,585	372,900	2,585
2017-05-31	2,495	2,518	2,487	2,500	196,200	2,500
2017-05-30	2,465	2,505	2,459	2,498	295,500	2,498
2017-05-29	2,490	2,493	2,462	2,465	205,000	2,465
2017-05-26	2,499	2,508	2,471	2,474	231,100	2,474
2017-05-25	2,431	2,506	2,430	2,499	378,200	2,499
2017-05-24	2,429	2,447	2,419	2,442	235,700	2,442
2017-05-23	2,424	2,453	2,417	2,446	240,500	2,446
2017-05-22	2,410	2,422	2,399	2,419	141,300	2,419
2017-05-19	2,422	2,422	2,387	2,408	173,600	2,408
2017-05-18	2,422	2,431	2,400	2,422	214,300	2,422
2017-05-17	2,441	2,478	2,441	2,472	239,000	2,472
2017-05-16	2,469	2,477	2,452	2,471	267,400	2,471
2017-05-15	2,427	2,463	2,425	2,463	247,500	2,463
2017-05-12	2,476	2,505	2,449	2,457	295,200	2,457
2017-05-11	2,514	2,519	2,474	2,475	226,900	2,475
2017-05-10	2,530	2,543	2,506	2,511	303,000	2,511
2017-05-09	2,517	2,534	2,496	2,520	410,200	2,520
2017-05-08	2,479	2,567	2,477	2,528	848,900	2,528
2017-05-02	2,429	2,496	2,429	2,467	833,100	2,467
2017-05-01	2,367	2,438	2,358	2,420	694,300	2,420
2017-04-28	2,325	2,392	2,287	2,369	938,600	2,369
2017-04-27	2,444	2,444	2,316	2,400	745,700	2,400
2017-04-26	2,409	2,463	2,403	2,454	611,900	2,454
2017-04-25	2,360	2,401	2,343	2,398	377,700	2,398
2017-04-24	2,330	2,355	2,306	2,328	210,300	2,328
2017-04-21	2,314	2,315	2,273	2,302	626,700	2,302
2017-04-20	2,301	2,302	2,270	2,281	388,000	2,281
2017-04-19	2,334	2,343	2,278	2,279	476,000	2,279
2017-04-18	2,322	2,350	2,322	2,347	209,100	2,347
2017-04-17	2,284	2,320	2,284	2,309	260,200	2,309
2017-04-14	2,293	2,329	2,266	2,317	390,700	2,317
2017-04-13	2,287	2,304	2,259	2,295	406,700	2,295
2017-04-12	2,315	2,328	2,286	2,311	245,500	2,311
2017-04-11	2,307	2,315	2,285	2,304	155,500	2,304
2017-04-10	2,298	2,322	2,292	2,305	185,100	2,305
2017-04-07	2,268	2,323	2,266	2,298	411,000	2,298
2017-04-06	2,244	2,258	2,222	2,224	227,900	2,224
2017-04-05	2,268	2,274	2,241	2,251	201,000	2,251
2017-04-04	2,310	2,314	2,253	2,266	353,700	2,266
2017-04-03	2,317	2,327	2,309	2,317	268,000	2,317
2017-03-31	2,366	2,371	2,310	2,313	306,700	2,313
2017-03-30	2,363	2,389	2,344	2,345	174,400	2,345
2017-03-29	2,400	2,408	2,365	2,383	177,600	2,383
2017-03-28	2,386	2,406	2,386	2,402	142,900	2,402
2017-03-27	2,376	2,391	2,364	2,376	208,000	2,376
2017-03-24	2,383	2,396	2,366	2,380	145,400	2,380
2017-03-23	2,367	2,387	2,357	2,386	178,300	2,386
2017-03-22	2,404	2,421	2,366	2,369	317,600	2,369
2017-03-21	2,400	2,453	2,393	2,448	291,500	2,448
2017-03-17	2,404	2,425	2,395	2,412	131,500	2,412
2017-03-16	2,385	2,413	2,374	2,408	127,200	2,408
2017-03-15	2,399	2,430	2,399	2,412	140,300	2,412
2017-03-14	2,411	2,415	2,392	2,412	123,800	2,412
2017-03-13	2,403	2,424	2,383	2,414	132,700	2,414
2017-03-10	2,441	2,441	2,411	2,427	284,700	2,427
2017-03-09	2,386	2,405	2,376	2,391	176,200	2,391
2017-03-08	2,354	2,396	2,342	2,385	361,700	2,385
2017-03-07	2,352	2,439	2,352	2,381	599,400	2,381
2017-03-06	2,327	2,334	2,305	2,318	250,400	2,318
2017-03-03	2,327	2,351	2,309	2,314	148,500	2,314
2017-03-02	2,313	2,348	2,302	2,342	372,100	2,342
2017-03-01	2,304	2,317	2,289	2,299	315,200	2,299
2017-02-28	2,324	2,336	2,303	2,304	318,700	2,304
2017-02-27	2,318	2,325	2,293	2,310	203,300	2,310
2017-02-24	2,301	2,369	2,301	2,337	544,900	2,337
2017-02-23	2,317	2,347	2,294	2,313	401,700	2,313
2017-02-22	2,340	2,341	2,272	2,308	492,200	2,308
2017-02-21	2,333	2,408	2,310	2,361	696,200	2,361
2017-02-20	2,240	2,430	2,230	2,346	1,561,000	2,346
2017-02-17	2,254	2,265	2,240	2,249	249,800	2,249
2017-02-16	2,279	2,303	2,265	2,280	302,100	2,280
2017-02-15	2,266	2,289	2,259	2,279	276,600	2,279
2017-02-14	2,236	2,272	2,217	2,218	448,800	2,218
2017-02-13	2,247	2,252	2,219	2,227	258,600	2,227
2017-02-10	2,222	2,247	2,205	2,236	254,800	2,236
2017-02-09	2,229	2,232	2,179	2,185	353,700	2,185
2017-02-08	2,244	2,273	2,237	2,245	375,500	2,245
2017-02-07	2,222	2,230	2,165	2,194	562,500	2,194
2017-02-06	2,299	2,299	2,225	2,239	352,400	2,239
2017-02-03	2,267	2,296	2,251	2,287	281,900	2,287
2017-02-02	2,301	2,331	2,250	2,256	336,500	2,256
2017-02-01	2,290	2,301	2,250	2,262	442,900	2,262
2017-01-31	2,328	2,349	2,303	2,313	244,500	2,313
2017-01-30	2,390	2,390	2,359	2,360	201,400	2,360
2017-01-27	2,404	2,424	2,383	2,394	318,200	2,394
2017-01-26	2,390	2,435	2,390	2,396	404,000	2,396
2017-01-25	2,390	2,397	2,354	2,369	426,400	2,369
2017-01-24	2,304	2,342	2,290	2,333	277,800	2,333
2017-01-23	2,301	2,326	2,295	2,305	137,400	2,305
2017-01-20	2,305	2,339	2,295	2,323	197,800	2,323
2017-01-19	2,355	2,361	2,321	2,335	199,200	2,335
2017-01-18	2,292	2,316	2,282	2,305	231,300	2,305
2017-01-17	2,344	2,356	2,298	2,298	163,300	2,298
2017-01-16	2,334	2,346	2,310	2,336	209,600	2,336
2017-01-13	2,350	2,379	2,328	2,363	261,000	2,363
2017-01-12	2,400	2,400	2,359	2,360	228,600	2,360
2017-01-11	2,405	2,412	2,371	2,395	334,300	2,395
2017-01-10	2,397	2,423	2,378	2,391	293,900	2,391
2017-01-06	2,403	2,426	2,387	2,421	202,500	2,421
2017-01-05	2,446	2,446	2,403	2,428	322,400	2,428
2017-01-04	2,390	2,458	2,379	2,446	313,500	2,446

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 [2017年度]

9086 (株)日立物流の時系列データ [2017年度]