[9086 東証1部] 日立物流 日足 時系列データ

[9086 東証1部] 日立物流 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172706.002708.002642.002655.004429001180478800
2017-11-162658.002689.002648.002676.00277400740468600
2017-11-152703.002725.002659.002664.00327300877700700
2017-11-142691.002747.002690.002728.004611001256171900
2017-11-132725.002725.002679.002691.00286600772869100
2017-11-102738.002770.002710.002728.003926001075269200
2017-11-092797.002805.002733.002762.004189001163938700
2017-11-082790.002817.002772.002793.00332300927198800
2017-11-072770.002805.002759.002779.004947001375146500
2017-11-062759.002763.002727.002730.00247400678328800
2017-11-022783.002795.002748.002759.00336700929424500
2017-11-012818.002818.002780.002797.00280600784898500
2017-10-312806.002814.002777.002799.00351200982920500
2017-10-302799.002840.002786.002804.004855001363838400
2017-10-272854.002874.002761.002815.006814001922549300
2017-10-262762.002775.002737.002737.003685001014160500
2017-10-252810.002819.002772.002785.00292700817874800
2017-10-242831.002855.002817.002840.00216100613382900
2017-10-232842.002852.002816.002822.00134300379535400
2017-10-202826.002832.002802.002811.00187200526771200
2017-10-192846.002847.002810.002814.00291000820937800
2017-10-182865.002877.002828.002834.00310300882389200
2017-10-172895.002905.002857.002863.00279500801739500
2017-10-162892.002923.002873.002884.003671001060670700
2017-10-132860.002915.002842.002884.003955001141723200
2017-10-122854.002882.002841.002855.005890001682703200
2017-10-112792.002844.002779.002837.006004001693884300
2017-10-102690.002792.002685.002792.008405002320102700
2017-10-062640.002698.002626.002689.006024001611003700
2017-10-052609.002649.002601.002645.004364001148441100
2017-10-042603.002624.002602.002610.00185800485147800
2017-10-032609.002621.002594.002602.00158800413840000
2017-10-022597.002611.002589.002606.00218100567789200
2017-09-292580.002610.002566.002604.00180300467681200
2017-09-282593.002609.002588.002602.00216600563063300
2017-09-272600.002603.002574.002583.00212500549288200
2017-09-262556.002590.002556.002589.00170200438700300
2017-09-252564.002596.002555.002574.00252500649517800
2017-09-222532.002555.002531.002550.00253300644097800
2017-09-212520.002549.002520.002528.00288400730246000
2017-09-202502.002514.002485.002507.00323300808918600
2017-09-192507.002524.002496.002502.004648001165268600
2017-09-152515.002530.002480.002505.00360700901250400
2017-09-142537.002537.002508.002522.00210700531281400
2017-09-132542.002555.002524.002540.00185400470504300
2017-09-122514.002534.002508.002512.00288200725142400
2017-09-112533.002545.002502.002506.00274100689713000
2017-09-082530.002547.002510.002520.00342000863137100
2017-09-072565.002568.002524.002538.00292900743550900
2017-09-062519.002539.002508.002529.00226300571126800
2017-09-052576.002577.002539.002546.00196700501705200
2017-09-042620.002620.002569.002570.00198900513299700
2017-09-012664.002665.002613.002625.00257300676314500
2017-08-312633.002665.002619.002657.00302200801924500
2017-08-302640.002641.002621.002633.005650001488096600
2017-08-292635.002640.002615.002634.00181000476499000
2017-08-282646.002648.002618.002641.00208100547837300
2017-08-252618.002650.002615.002645.00216400570575400
2017-08-242628.002631.002602.002609.00238400623412400
2017-08-232658.002658.002637.002642.00218100577198200
2017-08-222626.002632.002604.002625.00177700466393600
2017-08-212616.002650.002600.002634.00283300746389100
2017-08-182592.002630.002585.002614.00218000569594900
2017-08-172688.002688.002618.002619.004792001265990300
2017-08-162656.002728.002656.002699.003978001074721500
2017-08-152619.002665.002608.002654.00270500716897700
2017-08-142628.002636.002606.002619.00197300516948500
2017-08-102610.002632.002605.002628.00182300477564700
2017-08-092607.002616.002579.002613.00190900496337500
2017-08-082622.002628.002612.002620.00161900424275100
2017-08-072614.002626.002597.002623.00297000776891500
2017-08-042598.002621.002593.002614.00219300572893300
2017-08-032584.002612.002581.002602.00226800588865700
2017-08-022608.002609.002571.002599.00277000719226800
2017-08-012528.002601.002528.002599.004261001098072300
2017-07-312545.002649.002506.002541.007991002033196300
2017-07-282453.002474.002447.002466.00321600792661000
2017-07-272447.002468.002426.002447.00299800734642900
2017-07-262451.002455.002435.002435.00218200532644400
2017-07-252439.002447.002430.002436.00206700503762300
2017-07-242475.002475.002437.002447.00215800528137100
2017-07-212486.002488.002469.002477.00160600397841600
2017-07-202517.002525.002483.002486.00235500588002900
2017-07-192480.002531.002480.002515.00289700728218900
2017-07-182492.002499.002468.002485.00402000998552100
2017-07-142529.002536.002488.002492.006022001508526000
2017-07-132563.002573.002514.002521.004079001031883000
2017-07-122591.002591.002541.002552.00326100835183500
2017-07-112601.002613.002584.002608.00127600331962000
2017-07-102620.002620.002588.002601.00175700457067600
2017-07-072602.002613.002577.002591.00231100598980900
2017-07-062602.002627.002595.002623.00237900621815100
2017-07-052616.002628.002589.002624.00263600688836900
2017-07-042668.002668.002596.002619.00340500891375800
2017-07-032649.002650.002619.002641.00204900540278700
2017-06-302630.002645.002618.002641.00166700439237400
2017-06-292658.002674.002638.002672.00374300995606100
2017-06-282632.002656.002613.002627.00237500626101900
2017-06-272657.002658.002629.002636.00235500621637100
2017-06-262624.002649.002622.002641.00358900946179500
2017-06-232675.002675.002634.002650.00320300847916100
2017-06-222678.002685.002655.002675.003867001034728100
2017-06-212656.002679.002635.002678.003958001055776400
2017-06-202666.002703.002650.002699.004049001089097300
2017-06-192593.002625.002593.002623.00199100520550900
2017-06-162589.002595.002575.002592.006312001632798900
2017-06-152500.002602.002500.002589.0012649003238517300
2017-06-142492.002527.002447.002480.005986001478094500
2017-06-132501.002506.002462.002479.006270001559191600
2017-06-122610.002610.002491.002505.006642001689491700
2017-06-092499.002534.002499.002510.004759001195821900
2017-06-082605.002605.002545.002549.00212500544052300
2017-06-072620.002620.002580.002591.00257700667747500
2017-06-062641.002648.002591.002597.00333200869993600
2017-06-052598.002647.002584.002641.004099001073774500
2017-06-022610.002623.002603.002606.00310700811470400
2017-06-012501.002589.002501.002585.00372900956213900
2017-05-312495.002518.002487.002500.00196200491836400
2017-05-302465.002505.002459.002498.00295500733057300
2017-05-292490.002493.002462.002465.00205000507537500
2017-05-262499.002508.002471.002474.00231100574586400
2017-05-252431.002506.002430.002499.00378200940601500
2017-05-242429.002447.002419.002442.00235700573447700
2017-05-232424.002453.002417.002446.00240500586345700
2017-05-222410.002422.002399.002419.00141300340880300
2017-05-192422.002422.002387.002408.00173600417023000
2017-05-182422.002431.002400.002422.00214300517724600
2017-05-172441.002478.002441.002472.00239000589543900
2017-05-162469.002477.002452.002471.00267400658808500
2017-05-152427.002463.002425.002463.00247500606716500
2017-05-122476.002505.002449.002457.00295200725993500
2017-05-112514.002519.002474.002475.00226900564232500
2017-05-102530.002543.002506.002511.00303000764034200
2017-05-092517.002534.002496.002520.004102001032033500
2017-05-082479.002567.002477.002528.008489002151572200
2017-05-022429.002496.002429.002467.008331002056734300
2017-05-012367.002438.002358.002420.006943001670589600
2017-04-282325.002392.002287.002369.009386002199412200
2017-04-272444.002444.002316.002400.007457001784883300
2017-04-262409.002463.002403.002454.006119001494457900
2017-04-252360.002401.002343.002398.00377700897427800
2017-04-242330.002355.002306.002328.00210300488243700
2017-04-212314.002315.002273.002302.006267001438919700
2017-04-202301.002302.002270.002281.00388000886136900
2017-04-192334.002343.002278.002279.004760001092869600
2017-04-182322.002350.002322.002347.00209100489700400
2017-04-172284.002320.002284.002309.00260200600014500
2017-04-142293.002329.002266.002317.00390700901534500
2017-04-132287.002304.002259.002295.00406700929346300
2017-04-122315.002328.002286.002311.00245500565933200
2017-04-112307.002315.002285.002304.00155500357639800
2017-04-102298.002322.002292.002305.00185100427176900
2017-04-072268.002323.002266.002298.00411000943692600
2017-04-062244.002258.002222.002224.00227900508915100
2017-04-052268.002274.002241.002251.00201000453604300
2017-04-042310.002314.002253.002266.00353700802862700
2017-04-032317.002327.002309.002317.00268000621035200
2017-03-312366.002371.002310.002313.00306700713246100
2017-03-302363.002389.002344.002345.00174400411329400
2017-03-292400.002408.002365.002383.00177600422880700
2017-03-282386.002406.002386.002402.00142900342355800
2017-03-272376.002391.002364.002376.00208000494205600
2017-03-242383.002396.002366.002380.00145400345965300
2017-03-232367.002387.002357.002386.00178300423776600
2017-03-222404.002421.002366.002369.00317600759316000
2017-03-212400.002453.002393.002448.00291500710425000
2017-03-172404.002425.002395.002412.00131500317068300
2017-03-162385.002413.002374.002408.00127200305478100
2017-03-152399.002430.002399.002412.00140300338607400
2017-03-142411.002415.002392.002412.00123800298133300
2017-03-132403.002424.002383.002414.00132700319996200
2017-03-102441.002441.002411.002427.00284700690254200
2017-03-092386.002405.002376.002391.00176200421255600
2017-03-082354.002396.002342.002385.00361700859441100
2017-03-072352.002439.002352.002381.005994001435205300
2017-03-062327.002334.002305.002318.00250400579458300
2017-03-032327.002351.002309.002314.00148500345376500
2017-03-022313.002348.002302.002342.00372100867842300
2017-03-012304.002317.002289.002299.00315200725168000
2017-02-282324.002336.002303.002304.00318700738518800
2017-02-272318.002325.002293.002310.00203300469464300
2017-02-242301.002369.002301.002337.005449001280104900
2017-02-232317.002347.002294.002313.00401700929323900
2017-02-222340.002341.002272.002308.004922001133352800
2017-02-212333.002408.002310.002361.006962001643582900
2017-02-202240.002430.002230.002346.0015610003671860300
2017-02-172254.002265.002240.002249.00249800561509600
2017-02-162279.002303.002265.002280.00302100689577600
2017-02-152266.002289.002259.002279.00276600629419200
2017-02-142236.002272.002217.002218.004488001003322300
2017-02-132247.002252.002219.002227.00258600576327600
2017-02-102222.002247.002205.002236.00254800569275400
2017-02-092229.002232.002179.002185.00353700776332900
2017-02-082244.002273.002237.002245.00375500845637900
2017-02-072222.002230.002165.002194.005625001232321700
2017-02-062299.002299.002225.002239.00352400794992000
2017-02-032267.002296.002251.002287.00281900642239000
2017-02-022301.002331.002250.002256.00336500766407100
2017-02-012290.002301.002250.002262.004429001004328100
2017-01-312328.002349.002303.002313.00244500566235500
2017-01-302390.002390.002359.002360.00201400476791400
2017-01-272404.002424.002383.002394.00318200764775200
2017-01-262390.002435.002390.002396.00404000973128100
2017-01-252390.002397.002354.002369.004264001011751100
2017-01-242304.002342.002290.002333.00277800646191700
2017-01-232301.002326.002295.002305.00137400317766400
2017-01-202305.002339.002295.002323.00197800458901700
2017-01-192355.002361.002321.002335.00199200465328300
2017-01-182292.002316.002282.002305.00231300533152400
2017-01-172344.002356.002298.002298.00163300378113600
2017-01-162334.002346.002310.002336.00209600489199100
2017-01-132350.002379.002328.002363.00261000615436300
2017-01-122400.002400.002359.002360.00228600542486000
2017-01-112405.002412.002371.002395.00334300800178900
2017-01-102397.002423.002378.002391.00293900704141800
2017-01-062403.002426.002387.002421.00202500488474400
2017-01-052446.002446.002403.002428.00322400782585200
2017-01-042390.002458.002379.002446.00313500764106400
2016-12-302389.002397.002359.002373.0081200192854600
2016-12-292390.002397.002368.002389.00161200384180000
2016-12-282401.002435.002395.002428.0088300213820800
2016-12-272403.002418.002387.002401.0094200226481700
2016-12-262422.002427.002406.002414.0078600190058300
2016-12-222402.002425.002402.002422.00189000457004800
2016-12-212408.002432.002401.002414.00190400460385300
2016-12-202401.002425.002401.002424.00139300336677500
2016-12-192418.002435.002396.002401.00144000346395600
2016-12-162398.002425.002392.002410.00188400454111200
2016-12-152409.002415.002384.002398.00192400461665800
2016-12-142413.002424.002358.002401.00295000704106800
2016-12-132378.002427.002370.002425.00129500312269500
2016-12-122424.002432.002382.002403.00232100558241600
2016-12-092440.002446.002395.002415.00252800611758100
2016-12-082416.002441.002392.002438.00321100778023500
2016-12-072372.002383.002339.002366.00234500553365100
2016-12-062362.002404.002356.002385.00228300544164300
2016-12-052332.002352.002317.002347.00189100442369500
2016-12-022361.002374.002328.002339.00302200708652400
2016-12-012368.002390.002328.002334.00360700848260500
2016-11-302318.002348.002297.002339.00390500909246900
2016-11-292262.002311.002262.002306.004506001032509700
2016-11-282240.002270.002235.002262.00173500391438900
2016-11-252254.002259.002225.002239.00158100354167700
2016-11-242236.002240.002211.002230.00157900351768500
2016-11-222233.002254.002217.002234.00175000390834100
2016-11-212245.002248.002222.002235.0088400197293900
2016-11-182200.002244.002200.002240.00162800362775200
2016-11-172191.002196.002163.002175.00131000285534200
2016-11-162184.002215.002174.002198.00200000439003000
2016-11-152141.002154.002114.002134.00169700360861500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter