[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 
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
2016-11-142118.002173.002113.002154.00222700479744100
2016-11-112126.002126.002064.002074.00183900383700800
2016-11-102137.002164.002097.002131.00238800507950900
2016-11-092145.002150.002020.002037.00165100341776100
2016-11-082136.002136.002108.002132.00132700281839100
2016-11-072138.002158.002115.002143.00155800332603600
2016-11-042095.002126.002079.002120.00226800477799400
2016-11-022118.002146.002100.002124.00188100400010700
2016-11-012136.002181.002038.002162.00429700918941500
2016-10-312181.002228.002152.002166.00447700976257500
2016-10-282138.002212.002130.002189.009358002044809400
2016-10-272043.002077.002043.002070.00314300648581900
2016-10-262049.002076.002049.002071.00137800284904600
2016-10-252057.002068.002039.002049.00134600275801400
2016-10-242036.002061.002022.002055.00153100313215800
2016-10-212054.002059.002035.002041.00150400307580800
2016-10-202053.002064.002043.002051.00130500267695400
2016-10-192042.002077.002042.002065.0088800183160500
2016-10-182080.002083.002027.002056.00262200537351000
2016-10-172022.002093.002011.002090.00251500521335100
2016-10-142015.002028.002005.002015.00123800249339200
2016-10-132028.002045.002010.002018.0078000157741000
2016-10-122019.002049.002018.002020.0071700145464400
2016-10-112018.002052.002016.002050.0091100186019700
2016-10-072029.002043.002020.002030.0071800145752100
2016-10-062025.002052.002015.002032.00225200459016700
2016-10-052036.002050.002003.002010.00169700342509600
2016-10-042031.002049.002016.002036.00174300354737400
2016-10-032040.002055.002022.002025.00108200220336100
2016-09-302000.002022.001996.002009.00140900283401600
2016-09-292075.002075.002010.002019.00256200519453500
2016-09-282066.002069.002040.002048.00183400376409200
2016-09-272056.002110.002042.002105.00270400564532000
2016-09-262078.002081.002058.002058.00163000337118800
2016-09-232067.002105.002039.002086.00229000476857000
2016-09-212060.002087.002039.002079.00271300562241000
2016-09-202035.002097.002027.002078.00185400384801200
2016-09-162053.002064.002034.002043.00259300530416500
2016-09-152050.002053.002024.002044.00183300374240600
2016-09-142059.002090.002042.002063.00152300315165700
2016-09-132085.002094.002059.002060.00161000334412500
2016-09-122050.002086.002050.002081.00203500422159600
2016-09-092091.002113.002072.002088.00235600491577400
2016-09-082070.002106.002064.002103.00236400494447600
2016-09-072046.002074.002038.002069.00194100399501900
2016-09-062051.002077.002051.002072.00185800384275900
2016-09-052040.002070.002023.002059.00215900443094800
2016-09-022017.002029.002007.002019.00108700219366300
2016-09-012033.002040.002013.002020.00172300348730300
2016-08-312000.002040.001986.002025.00384100775473500
2016-08-301939.001982.001925.001969.00243100478653200
2016-08-291933.001966.001910.001927.00201200389020900
2016-08-261903.001919.001893.001910.00149500285308600
2016-08-251929.001942.001918.001930.00131400253207600
2016-08-241928.001948.001917.001931.00129700250646500
2016-08-231905.001928.001886.001911.00246400469712300
2016-08-221878.001935.001877.001929.00305800586664300
2016-08-191844.001849.001808.001838.00271200495795200
2016-08-181832.001859.001827.001841.00264500486843300
2016-08-171829.001859.001821.001853.00224600412723000
2016-08-161846.001853.001831.001832.00288600530890300
2016-08-151860.001860.001834.001840.00132100243399200
2016-08-121843.001865.001820.001860.00247100457253800
2016-08-101848.001852.001828.001843.00175200322426900
2016-08-091842.001864.001837.001858.00127700236693300
2016-08-081857.001870.001831.001856.00207400383669100
2016-08-051827.001854.001821.001830.00201700369395900
2016-08-041894.001916.001851.001857.00238900446299900
2016-08-031903.001910.001873.001885.00504400950309500
2016-08-021928.001952.001909.001930.005320001027754800
2016-08-012005.002016.001965.001967.006338001256918800
2016-07-291949.002035.001931.002016.0013485002678258200
2016-07-281794.001814.001771.001801.00371600665307800
2016-07-271834.001845.001804.001824.00314800573693700
2016-07-261836.001841.001807.001829.00295500539374000
2016-07-251802.001850.001797.001836.00214800393754100
2016-07-221800.001825.001792.001808.00355300640413100
2016-07-211849.001856.001812.001830.00403300736661300
2016-07-201803.001805.001774.001796.00267700479741100
2016-07-191763.001806.001763.001799.00276100494384500
2016-07-151785.001794.001739.001744.00205800361833100
2016-07-141728.001779.001709.001771.00344800607195600
2016-07-131753.001755.001684.001691.00348300594595200
2016-07-121737.001755.001709.001713.00249400430946700
2016-07-111666.001709.001651.001697.00214900363495400
2016-07-081702.001703.001644.001645.00245100408655900
2016-07-071720.001747.001712.001717.00225700389088300
2016-07-061697.001730.001688.001720.00272000466542600
2016-07-051714.001714.001692.001707.00220600376141000
2016-07-041694.001717.001685.001715.00199800341070500
2016-07-011681.001694.001666.001688.00120400202763000
2016-06-301713.001740.001670.001675.00313000528950400
2016-06-291686.001697.001661.001685.00226900381471800
2016-06-281614.001677.001610.001660.00364000600430800
2016-06-271586.001628.001577.001625.00338900547262500
2016-06-241702.001740.001583.001598.00518100851227700
2016-06-231658.001683.001643.001676.00228500381787400
2016-06-221691.001691.001645.001657.00236600392034200
2016-06-211670.001701.001650.001694.00231000388586000
2016-06-201669.001690.001650.001687.00294600493983100
2016-06-171659.001688.001612.001636.007105001168760400
2016-06-161672.001686.001638.001639.00308800509023700
2016-06-151677.001698.001665.001681.00390700657762800
2016-06-141683.001698.001653.001662.00284200473820900
2016-06-131709.001713.001688.001700.00245400417355900
2016-06-101712.001734.001659.001733.00489000831872200
2016-06-091750.001753.001711.001712.00563000968485100
2016-06-081789.001791.001734.001755.00469700823712600
2016-06-071796.001809.001766.001776.00342500610837700
2016-06-061786.001807.001743.001787.00249100443094500
2016-06-031801.001823.001783.001818.00285800516042600
2016-06-021825.001834.001803.001812.00272500494138200
2016-06-011853.001857.001835.001845.00171000315773600
2016-05-311862.001882.001839.001879.00273600510595600
2016-05-301899.001906.001865.001873.00180500338856500
2016-05-271898.001903.001871.001897.00155200293561100
2016-05-261939.001939.001906.001910.00152200291552100
2016-05-251943.001949.001908.001914.00138800267061500
2016-05-241898.001924.001894.001908.00251800480806600
2016-05-231906.001910.001879.001896.00198900377123000
2016-05-201894.001936.001894.001923.00210400404137500
2016-05-191914.001930.001876.001892.00184000348401500
2016-05-181881.001909.001868.001900.00162500307960700
2016-05-171890.001919.001872.001885.00234000442013500
2016-05-161849.001885.001849.001880.00206200386161000
2016-05-131861.001866.001813.001825.00376100688273800
2016-05-121798.001872.001781.001851.00319200583668900
2016-05-111868.001868.001814.001828.00165700304348200
2016-05-101778.001834.001778.001831.00212200385053400
2016-05-091783.001795.001776.001787.00115800207050400
2016-05-061818.001818.001762.001781.00274700488554200
2016-05-021806.001820.001789.001803.00302800546271700
2016-04-281913.001933.001848.001854.00186200350161900
2016-04-271911.001919.001876.001888.00157700298083100
2016-04-261894.001905.001878.001900.00149500283096500
2016-04-251907.001925.001896.001912.00201700385694100
2016-04-221867.001904.001867.001899.00214500405815800
2016-04-211888.001902.001870.001892.00147700279307300
2016-04-201880.001902.001865.001869.00213700401134800
2016-04-191853.001881.001846.001873.00215000402289600
2016-04-181812.001848.001812.001823.00194500356070300
2016-04-151873.001893.001865.001872.00215100403635800
2016-04-141898.001913.001880.001908.00421100800828400
2016-04-131885.001886.001840.001879.00486900908747200
2016-04-121887.001902.001862.001881.00376600707710900
2016-04-111901.001936.001874.001899.005503001044214200
2016-04-081871.001924.001820.001903.007600001438657600
2016-04-071808.001878.001800.001875.007022001300662600
2016-04-061770.001827.001768.001803.006701001208439300
2016-04-051739.001765.001727.001747.00530400927513600
2016-04-041780.001787.001721.001739.005999001042307100
2016-04-011862.001862.001786.001786.00441800801994300
2016-03-311930.001996.001880.001882.0013342002570059100
2016-03-301900.001997.001872.001914.0011069002139333200
2016-03-291806.001825.001780.001810.00323100581868700
2016-03-281769.001798.001746.001798.00317000564206800
2016-03-251747.001767.001721.001763.00271400475599400
2016-03-241689.001749.001688.001737.00378200654247100
2016-03-231716.001731.001684.001691.00259400440723600
2016-03-221748.001782.001715.001734.00288000500720800
2016-03-181773.001782.001732.001732.00193600337743100
2016-03-171782.001818.001766.001780.00320300572279400
2016-03-161754.001777.001741.001765.00212300373929600
2016-03-151783.001799.001769.001787.00258200460781800
2016-03-141779.001793.001748.001769.00186100329691600
2016-03-111737.001778.001729.001767.00248700436325500
2016-03-101747.001779.001737.001759.00265900466929700
2016-03-091720.001735.001706.001716.00361800620220100
2016-03-081724.001733.001679.001724.00260500445971300
2016-03-071780.001783.001709.001724.00326600563062700
2016-03-041707.001791.001680.001781.00443600777530400
2016-03-031689.001726.001683.001723.00134600230401000
2016-03-021687.001696.001666.001690.00158500267205100
2016-03-011628.001658.001616.001646.00153700252118900
2016-02-291722.001727.001637.001637.00216900361573900
2016-02-261720.001739.001691.001698.00194800331912600
2016-02-251686.001735.001686.001715.00163200280572500
2016-02-241660.001709.001652.001684.00197100332324300
2016-02-231731.001736.001674.001680.00223400377813600
2016-02-221694.001746.001694.001731.00149400258085200
2016-02-191698.001726.001682.001707.00279500475793300
2016-02-181715.001722.001687.001701.00300100512392200
2016-02-171660.001728.001658.001675.00533300900844600
2016-02-161661.001700.001642.001663.00468100782390500
2016-02-151739.001743.001651.001698.009285001565824800
2016-02-121723.001736.001659.001660.00382900646524500
2016-02-101855.001857.001773.001783.00276400498849000
2016-02-091911.001935.001870.001895.00189300359676000
2016-02-081941.001999.001936.001982.00133800264430800
2016-02-051926.001968.001925.001952.00168200327100100
2016-02-041973.001985.001940.001956.00179500351729000
2016-02-032000.002021.001974.002003.00181400362262600
2016-02-022026.002066.002026.002045.00218300445698000
2016-02-012035.002044.001986.002044.00372200753556100
2016-01-292007.002007.001867.001942.00349100668969700
2016-01-281847.001879.001830.001847.00342800634552700
2016-01-271787.001846.001776.001836.00300400546949300
2016-01-261808.001815.001761.001774.00267400477387800
2016-01-251893.001893.001809.001832.00466900855568200
2016-01-221814.001866.001784.001864.00281200512800000
2016-01-211836.001859.001773.001774.00252100458015000
2016-01-201924.001940.001845.001846.00161900303627800
2016-01-191911.001942.001902.001921.00145200278340700
2016-01-181904.001935.001897.001926.00162200310871900
2016-01-151942.001961.001935.001951.00344900672477000
2016-01-141900.001927.001881.001914.00248200472294400
2016-01-131908.001955.001901.001946.00266100515357400
2016-01-121962.001989.001868.001875.00474300905525100
2016-01-082031.002053.002001.002003.00230500466128300
2016-01-072073.002094.002032.002038.00179300368347000
2016-01-062096.002106.002044.002068.00187600388143600
2016-01-052065.002107.002053.002092.00293200612024900
2016-01-042105.002128.002064.002082.00197700412313300
2015-12-302106.002126.002090.002122.0081500172203100
2015-12-292105.002130.002065.002123.00107400226831800
2015-12-282105.002110.002068.002098.00120800252910700
2015-12-252066.002099.002049.002075.00145800303032900
2015-12-242199.002200.002079.002087.00373200788012800
2015-12-222003.002045.002002.002031.00164700333474600
2015-12-211985.002009.001962.001991.00137700273027100
2015-12-182023.002064.002003.002011.00288700584773900
2015-12-172000.002032.001994.002023.00177100357465600
2015-12-161957.001982.001949.001964.00132000258661500
2015-12-151994.002007.001945.001950.00226000445134500
2015-12-141962.002000.001958.001988.00205200406870800
2015-12-111963.002004.001959.001994.00229300454616900
2015-12-101989.002013.001986.001987.00252500504143700
2015-12-091996.002016.001977.001985.00226800451401000
2015-12-082005.002023.001999.002006.00233500469069400
2015-12-072001.002021.002001.002009.00190100382115400
2015-12-042000.002013.001991.001998.00214000428450400
2015-12-032020.002048.002007.002043.00229500466337000

   ※ 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。 

s7db.com Twitter Blog