9086 (株)日立物流 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1103,1103,0553,070127,1003,070
2020-12-293,1053,1303,0803,110117,1003,110
2020-12-283,0753,0853,0403,075174,6003,075
2020-12-253,0353,0653,0053,025174,0003,025
2020-12-243,0303,0553,0153,030149,5003,030
2020-12-233,0553,0552,9993,030197,2003,030
2020-12-223,1053,1053,0103,035228,9003,035
2020-12-213,1503,1753,0553,120242,0003,120
2020-12-183,0003,1002,9963,100684,7003,100
2020-12-173,0253,0302,9973,015188,1003,015
2020-12-163,0503,0503,0003,015242,0003,015
2020-12-153,0303,0653,0253,035165,1003,035
2020-12-143,0353,0753,0303,030190,9003,030
2020-12-113,0703,1053,0403,100230,2003,100
2020-12-103,0853,0953,0503,095156,2003,095
2020-12-093,0903,1153,0503,115191,1003,115
2020-12-083,1003,1203,0553,110174,9003,110
2020-12-073,2103,2153,1103,125183,5003,125
2020-12-043,1503,1803,1103,180242,5003,180
2020-12-033,2153,2203,1353,175254,6003,175
2020-12-023,1803,1853,1403,170158,7003,170
2020-12-013,1303,1603,1153,160165,8003,160
2020-11-303,1203,1853,1053,110438,8003,110
2020-11-273,1603,1753,1253,145271,1003,145
2020-11-263,2003,2003,1503,190186,9003,190
2020-11-253,2653,2703,1903,200286,7003,200
2020-11-243,2903,2953,2403,265215,1003,265
2020-11-203,2403,2603,1803,255215,1003,255
2020-11-193,2853,3203,2153,280314,2003,280
2020-11-183,3603,3753,3253,355115,0003,355
2020-11-173,4103,4103,3003,395226,0003,395
2020-11-163,4803,4803,4053,410196,3003,410
2020-11-133,5253,5353,4353,475131,6003,475
2020-11-123,4353,5203,4353,510169,7003,510
2020-11-113,5453,5453,4603,505259,3003,505
2020-11-103,5303,6053,4753,490296,0003,490
2020-11-093,5353,5903,5153,590157,3003,590
2020-11-063,4653,5053,4353,50591,3003,505
2020-11-053,4003,4903,3803,480221,5003,480
2020-11-043,4303,4503,4003,420155,9003,420
2020-11-023,3103,4103,3053,400210,8003,400
2020-10-303,3353,3803,2953,305175,9003,305
2020-10-293,3403,3953,2653,350327,2003,350
2020-10-283,4203,4303,3353,410180,6003,410
2020-10-273,4153,4303,3353,400168,1003,400
2020-10-263,4453,4453,3753,405145,4003,405
2020-10-233,4953,5003,3653,415199,5003,415
2020-10-223,4353,5003,3953,490272,0003,490
2020-10-213,3553,4153,3403,405127,4003,405
2020-10-203,3503,3803,3153,335115,0003,335
2020-10-193,3253,4103,3203,405145,4003,405
2020-10-163,3353,3503,2803,305140,2003,305
2020-10-153,3703,3903,3103,340167,6003,340
2020-10-143,3853,4053,3603,360134,8003,360
2020-10-133,3303,4003,3203,395169,7003,395
2020-10-123,3603,4053,3453,360195,8003,360
2020-10-093,4253,4403,3553,360172,6003,360
2020-10-083,4303,4553,3653,425177,7003,425
2020-10-073,3703,4103,3503,395260,8003,395
2020-10-063,4753,4753,3803,405262,6003,405
2020-10-053,4603,5703,4603,480334,2003,480
2020-10-023,4053,4503,3303,390445,3003,390
2020-09-303,4253,4503,2953,325395,8003,325
2020-09-293,4653,4803,3903,450355,9003,450
2020-09-283,3703,4653,3603,465488,5003,465
2020-09-253,5003,6203,3503,4251,740,1003,425
2020-09-243,7203,7453,1903,5702,101,7003,570
2020-09-233,7403,7503,6753,745215,4003,745
2020-09-183,6203,7003,6153,700289,6003,700
2020-09-173,5803,6153,5753,610122,1003,610
2020-09-163,6103,6503,5753,630146,4003,630
2020-09-153,6003,6003,5603,595133,1003,595
2020-09-143,6253,6403,5953,625127,0003,625
2020-09-113,6453,6703,6253,650205,3003,650
2020-09-103,5803,6303,5503,620161,7003,620
2020-09-093,5703,5803,4603,545323,3003,545
2020-09-083,6103,6553,5553,605314,1003,605
2020-09-073,6903,7053,6153,640242,3003,640
2020-09-043,6853,7653,6803,710161,8003,710
2020-09-033,7803,7903,7153,750173,5003,750
2020-09-023,6653,7703,6453,745166,3003,745
2020-09-013,6753,6903,6253,665165,9003,665
2020-08-313,7353,7403,6703,695122,9003,695
2020-08-283,7803,7853,6453,680257,0003,680
2020-08-273,6803,7203,6603,720154,1003,720
2020-08-263,6553,6903,6303,670184,6003,670
2020-08-253,6703,6803,6303,650230,5003,650
2020-08-243,6303,6553,6003,630228,3003,630
2020-08-213,5953,6203,5453,560319,2003,560
2020-08-203,4703,5303,4403,500259,7003,500
2020-08-193,5103,5503,5003,505272,5003,505
2020-08-183,4503,4903,4253,475194,3003,475
2020-08-173,4753,4903,4353,445168,7003,445
2020-08-143,5003,5003,4003,425226,2003,425
2020-08-133,4453,4703,4103,470269,8003,470
2020-08-123,3953,4603,3853,430373,7003,430
2020-08-113,3053,3703,2953,360184,7003,360
2020-08-073,2453,2953,2203,280214,3003,280
2020-08-063,2703,2703,1853,220258,3003,220
2020-08-053,2753,3303,2253,285332,9003,285
2020-08-043,2003,3103,2003,305287,9003,305
2020-08-033,1503,2203,1453,200267,3003,200
2020-07-313,2103,3303,1203,125745,5003,125
2020-07-302,9753,0252,9543,000341,6003,000
2020-07-292,9792,9862,9572,978259,5002,978
2020-07-283,0153,0252,9792,991224,4002,991
2020-07-272,9613,0152,9363,015232,8003,015
2020-07-223,0203,0252,9842,994216,9002,994
2020-07-213,0003,0302,9523,020236,1003,020
2020-07-202,9973,0102,9663,010143,7003,010
2020-07-172,9803,0152,9643,010234,6003,010
2020-07-162,9903,0052,9582,962318,3002,962
2020-07-152,9632,9772,9452,950240,3002,950
2020-07-142,9342,9442,8922,913200,7002,913
2020-07-132,9072,9302,8772,930236,8002,930
2020-07-102,8832,8832,8332,847163,0002,847
2020-07-092,9352,9352,8562,865315,4002,865
2020-07-082,8562,8842,8332,835172,9002,835
2020-07-072,8642,8802,8482,876189,9002,876
2020-07-062,8302,8782,8302,878213,9002,878
2020-07-032,8092,8542,7872,816167,2002,816
2020-07-022,7882,8222,7732,809218,6002,809
2020-07-012,8982,8982,8222,83898,6002,838
2020-06-302,9192,9192,8692,880156,7002,880
2020-06-292,8482,8852,8472,853147,4002,853
2020-06-262,9322,9322,8822,882155,2002,882
2020-06-252,8462,9112,8332,882240,2002,882
2020-06-242,9212,9222,8402,870260,9002,870
2020-06-232,9002,9192,8652,892154,7002,892
2020-06-222,8802,8952,8442,881194,0002,881
2020-06-192,9202,9282,8832,900219,0002,900
2020-06-182,8982,9382,8722,915129,7002,915
2020-06-172,9452,9602,8982,916158,7002,916
2020-06-162,8712,9542,8712,954173,2002,954
2020-06-152,8662,9022,8392,839150,7002,839
2020-06-122,8252,9002,8052,888253,8002,888
2020-06-112,8962,8992,8552,883273,6002,883
2020-06-102,9902,9942,8962,929285,8002,929
2020-06-093,0653,0652,9552,976208,0002,976
2020-06-083,0303,0502,9993,050196,0003,050
2020-06-052,9923,0102,9603,000196,0003,000
2020-06-042,9682,9992,9462,980279,7002,980
2020-06-032,9662,9662,8982,920220,2002,920
2020-06-022,8832,9422,8782,925196,7002,925
2020-06-012,9142,9152,8782,883248,5002,883
2020-05-292,8202,9642,7662,963591,6002,963
2020-05-282,8702,8702,8222,836304,0002,836
2020-05-272,8522,8692,8352,852235,6002,852
2020-05-262,8672,8742,8222,848247,9002,848
2020-05-252,7732,8262,7652,822114,0002,822
2020-05-222,8162,8262,7412,751197,8002,751
2020-05-212,7892,8142,7712,805199,3002,805
2020-05-202,7762,8042,7672,795193,6002,795
2020-05-192,6822,7832,6592,758339,5002,758
2020-05-182,6262,6262,5782,612161,8002,612
2020-05-152,5732,6012,5462,576227,7002,576
2020-05-142,6082,6082,5582,561247,8002,561
2020-05-132,5472,6292,5312,615186,3002,615
2020-05-122,6742,6832,6112,623216,4002,623
2020-05-112,6052,7032,6052,696204,8002,696
2020-05-082,6052,6052,5602,599225,3002,599
2020-05-072,5842,5842,5152,540227,9002,540
2020-05-012,5942,6402,5812,598248,5002,598
2020-04-302,6752,7312,6192,641587,9002,641
2020-04-282,4942,5882,4622,575529,6002,575
2020-04-272,4662,5252,4202,520435,3002,520
2020-04-242,4502,4762,4312,472238,8002,472
2020-04-232,4462,4942,4412,494170,5002,494
2020-04-222,4152,4482,3942,436227,4002,436
2020-04-212,4232,4652,4132,440226,1002,440
2020-04-202,4702,4862,4332,444153,1002,444
2020-04-172,4972,5182,4642,496244,0002,496
2020-04-162,4272,4922,4192,477244,9002,477
2020-04-152,4552,4972,4162,469360,4002,469
2020-04-142,4072,5152,3962,490328,3002,490
2020-04-132,4382,4802,3962,396296,0002,396
2020-04-102,4042,4132,3202,409182,4002,409
2020-04-092,4072,4092,3552,379209,0002,379
2020-04-082,4442,4532,3182,407328,0002,407
2020-04-072,3392,4602,3392,444531,4002,444
2020-04-062,2232,2662,1912,244409,7002,244
2020-04-032,2842,3502,2212,242372,0002,242
2020-04-022,2422,2762,1912,202231,4002,202
2020-04-012,3222,3802,2552,272347,1002,272
2020-03-312,3882,4212,3282,349310,2002,349
2020-03-302,3982,4052,2802,405456,5002,405
2020-03-272,4382,5102,4132,470356,8002,470
2020-03-262,3882,4012,3212,358381,4002,358
2020-03-252,3042,4482,2542,432513,6002,432
2020-03-242,1572,3152,1552,204891,3002,204
2020-03-231,9802,1401,9772,0631,140,7002,063
2020-03-192,3332,3391,9872,0231,004,6002,023
2020-03-182,3472,4392,3002,304686,7002,304
2020-03-172,2872,3942,2452,346613,5002,346
2020-03-162,4012,4322,3212,329398,0002,329
2020-03-132,4332,4652,2942,422544,8002,422
2020-03-122,6242,6422,5472,559379,1002,559
2020-03-112,6612,7152,6592,661563,5002,661
2020-03-102,5512,6682,5092,646340,0002,646
2020-03-092,6682,6702,5482,612408,5002,612
2020-03-062,7972,8082,7322,746348,1002,746
2020-03-052,9192,9192,8422,864276,2002,864
2020-03-042,9392,9402,8812,893358,9002,893
2020-03-032,9963,0102,9672,971424,1002,971
2020-03-022,8733,0102,8552,960362,7002,960
2020-02-282,9242,9382,8752,906402,0002,906
2020-02-272,9672,9872,9462,977521,1002,977
2020-02-263,0053,0202,9523,010475,0003,010
2020-02-252,9853,0652,9843,030241,9003,030
2020-02-213,0753,1303,0703,125196,9003,125
2020-02-203,1453,1653,1053,110112,3003,110
2020-02-193,1253,1453,1003,105129,8003,105
2020-02-183,1553,1753,0903,115273,6003,115
2020-02-173,2053,2203,1803,215121,5003,215
2020-02-143,2503,2603,2253,235108,0003,235
2020-02-133,2403,2603,2203,245136,8003,245
2020-02-123,2803,2803,2353,240100,6003,240
2020-02-103,2453,2853,2203,270273,2003,270
2020-02-073,3003,3103,2253,240138,6003,240
2020-02-063,2553,2953,2503,270191,1003,270
2020-02-053,2453,2753,2103,240241,7003,240
2020-02-043,1653,2053,1603,200229,4003,200
2020-02-033,0303,1353,0303,130303,9003,130
2020-01-313,2253,2253,1553,160338,3003,160
2020-01-303,1853,2003,1753,190134,8003,190
2020-01-293,1653,2103,1453,210199,5003,210
2020-01-283,0953,1353,0753,130236,8003,130
2020-01-273,1503,1703,1353,145215,2003,145
2020-01-243,1903,2103,1653,200130,4003,200
2020-01-233,2403,2403,1803,195142,0003,195
2020-01-223,2553,2553,2253,240127,9003,240
2020-01-213,2303,2703,2253,250186,6003,250
2020-01-203,2103,2753,2053,220201,6003,220
2020-01-173,1903,2053,1853,205123,1003,205
2020-01-163,2453,2503,1903,195166,1003,195
2020-01-153,2303,2353,1853,225205,4003,225
2020-01-143,1803,2103,1753,205202,7003,205
2020-01-103,1903,1953,1453,150145,8003,150
2020-01-093,1503,2153,1353,185246,7003,185
2020-01-083,1103,1403,0653,125307,2003,125
2020-01-073,0703,1153,0603,110229,9003,110
2020-01-063,0503,0653,0253,035212,5003,035

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