NSユナイテッド海運(9110)の株価時系列情報
NSユナイテッド海運(9110)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 182 | 185 | 182 | 185 | 77,000 |
1984/12/27 | 181 | 185 | 175 | 180 | 170,000 |
1984/12/26 | 186 | 186 | 181 | 181 | 111,000 |
1984/12/25 | 185 | 190 | 181 | 186 | 282,000 |
1984/12/24 | 190 | 190 | 185 | 185 | 71,000 |
1984/12/22 | 185 | 189 | 185 | 185 | 68,000 |
1984/12/21 | 195 | 195 | 183 | 183 | 165,000 |
1984/12/20 | 192 | 198 | 190 | 190 | 83,000 |
1984/12/19 | 208 | 208 | 195 | 197 | 478,000 |
1984/12/18 | 185 | 205 | 182 | 203 | 376,000 |
1984/12/17 | 186 | 190 | 185 | 185 | 251,000 |
1984/12/15 | 191 | 193 | 185 | 185 | 320,000 |
1984/12/14 | 197 | 200 | 190 | 191 | 750,000 |
1984/12/13 | 211 | 215 | 191 | 199 | 976,000 |
1984/12/12 | 218 | 222 | 208 | 211 | 459,000 |
1984/12/11 | 221 | 234 | 211 | 213 | 1,226,000 |
1984/12/10 | 227 | 229 | 207 | 217 | 843,000 |
1984/12/07 | 236 | 244 | 226 | 227 | 845,000 |
1984/12/06 | 231 | 255 | 226 | 231 | 2,308,000 |
1984/12/05 | 236 | 260 | 226 | 232 | 3,753,000 |
1984/12/04 | 250 | 259 | 233 | 235 | 8,326,000 |
1984/12/03 | 193 | 225 | 191 | 225 | 7,812,000 |
1984/12/01 | 184 | 188 | 181 | 188 | 1,030,000 |
1984/11/30 | 176 | 181 | 175 | 179 | 444,000 |
1984/11/29 | 187 | 187 | 175 | 175 | 731,000 |
1984/11/28 | 175 | 188 | 173 | 187 | 2,399,000 |
1984/11/27 | 172 | 175 | 168 | 171 | 379,000 |
1984/11/26 | 160 | 165 | 160 | 164 | 88,000 |
1984/11/24 | 161 | 161 | 159 | 159 | 56,000 |
1984/11/22 | 162 | 164 | 160 | 161 | 93,000 |
1984/11/21 | 165 | 166 | 163 | 163 | 62,000 |
1984/11/20 | 165 | 165 | 165 | 165 | 35,000 |
1984/11/19 | 167 | 170 | 165 | 170 | 103,000 |
1984/11/17 | 172 | 172 | 168 | 170 | 75,000 |
1984/11/16 | 175 | 175 | 165 | 165 | 613,000 |
1984/11/15 | 167 | 172 | 164 | 172 | 240,000 |
1984/11/14 | 166 | 172 | 166 | 166 | 533,000 |
1984/11/13 | 162 | 165 | 162 | 165 | 170,000 |
1984/11/12 | 171 | 171 | 164 | 164 | 613,000 |
1984/11/09 | 162 | 180 | 160 | 171 | 3,672,000 |
1984/11/08 | 150 | 159 | 150 | 158 | 539,000 |
1984/11/07 | 152 | 152 | 150 | 150 | 205,000 |
1984/11/06 | 150 | 151 | 148 | 151 | 270,000 |
1984/11/05 | 147 | 149 | 143 | 149 | 125,000 |
1984/11/02 | 145 | 146 | 145 | 146 | 98,000 |
1984/11/01 | 142 | 150 | 141 | 146 | 350,000 |
1984/10/31 | 139 | 144 | 137 | 144 | 126,000 |
1984/10/30 | 138 | 138 | 136 | 136 | 17,000 |
1984/10/29 | 137 | 138 | 136 | 138 | 19,000 |
1984/10/27 | 135 | 135 | 135 | 135 | 42,000 |
1984/10/26 | 137 | 137 | 135 | 135 | 14,000 |
1984/10/25 | 138 | 138 | 135 | 135 | 19,000 |
1984/10/24 | 140 | 140 | 138 | 139 | 30,000 |
1984/10/23 | 141 | 142 | 140 | 141 | 112,000 |
1984/10/22 | 135 | 140 | 135 | 136 | 71,000 |
1984/10/20 | 132 | 135 | 132 | 135 | 11,000 |
1984/10/19 | 131 | 131 | 131 | 131 | 25,000 |
1984/10/18 | 131 | 132 | 131 | 131 | 53,000 |
1984/10/17 | 132 | 132 | 132 | 132 | 26,000 |
1984/10/16 | 132 | 132 | 132 | 132 | 23,000 |
1984/10/15 | 131 | 131 | 131 | 131 | 48,000 |
1984/10/12 | 131 | 131 | 131 | 131 | 41,000 |
1984/10/11 | 131 | 131 | 131 | 131 | 28,000 |
1984/10/09 | 132 | 132 | 132 | 132 | 2,000 |
1984/10/08 | 131 | 132 | 131 | 132 | 24,000 |
1984/10/06 | 135 | 135 | 135 | 135 | 20,000 |
1984/10/05 | 133 | 133 | 131 | 131 | 11,000 |
1984/10/04 | 130 | 130 | 128 | 128 | 23,000 |
1984/10/03 | 129 | 130 | 128 | 130 | 138,000 |
1984/10/02 | 130 | 130 | 130 | 130 | 30,000 |
1984/10/01 | 130 | 130 | 130 | 130 | 21,000 |
1984/09/29 | 128 | 130 | 128 | 128 | 32,000 |
1984/09/28 | 131 | 131 | 131 | 131 | 25,000 |
1984/09/27 | 135 | 135 | 135 | 135 | 13,000 |
1984/09/26 | 134 | 135 | 131 | 131 | 34,000 |
1984/09/25 | 138 | 138 | 131 | 135 | 28,000 |
1984/09/22 | 139 | 139 | 139 | 139 | 7,000 |
1984/09/21 | 140 | 140 | 135 | 135 | 74,000 |
1984/09/20 | 140 | 140 | 139 | 139 | 33,000 |
1984/09/19 | 140 | 140 | 139 | 139 | 27,000 |
1984/09/18 | 140 | 140 | 139 | 140 | 30,000 |
1984/09/17 | 137 | 139 | 137 | 139 | 37,000 |
1984/09/14 | 138 | 138 | 138 | 138 | 47,000 |
1984/09/13 | 144 | 144 | 141 | 141 | 61,000 |
1984/09/12 | 132 | 140 | 132 | 140 | 64,000 |
1984/09/11 | 132 | 132 | 131 | 131 | 8,000 |
1984/09/10 | 130 | 131 | 130 | 131 | 29,000 |
1984/09/07 | 131 | 132 | 130 | 130 | 43,000 |
1984/09/06 | 131 | 131 | 131 | 131 | 12,000 |
1984/09/05 | 132 | 132 | 131 | 131 | 19,000 |
1984/09/04 | 132 | 132 | 132 | 132 | 3,000 |
1984/09/03 | 131 | 131 | 131 | 131 | 5,000 |
1984/09/01 | 133 | 133 | 132 | 132 | 7,000 |
1984/08/31 | 135 | 135 | 135 | 135 | 7,000 |
1984/08/30 | 133 | 135 | 131 | 135 | 14,000 |
1984/08/29 | 133 | 133 | 133 | 133 | 2,000 |
1984/08/28 | 136 | 136 | 135 | 135 | 25,000 |
1984/08/27 | 139 | 139 | 137 | 137 | 27,000 |
1984/08/25 | 137 | 139 | 137 | 139 | 44,000 |
1984/08/24 | 133 | 134 | 133 | 133 | 29,000 |
1984/08/23 | 128 | 133 | 128 | 132 | 113,000 |
1984/08/22 | 129 | 130 | 128 | 130 | 109,000 |
1984/08/21 | 129 | 129 | 128 | 129 | 19,000 |
1984/08/20 | 128 | 128 | 128 | 128 | 6,000 |
1984/08/17 | 130 | 130 | 129 | 130 | 14,000 |
1984/08/16 | 129 | 129 | 129 | 129 | 7,000 |
1984/08/15 | 129 | 130 | 128 | 128 | 36,000 |
1984/08/14 | 130 | 130 | 130 | 130 | 11,000 |
1984/08/13 | 130 | 130 | 129 | 130 | 15,000 |
1984/08/10 | 130 | 130 | 130 | 130 | 16,000 |
1984/08/09 | 130 | 130 | 130 | 130 | 17,000 |
1984/08/08 | 130 | 130 | 130 | 130 | 24,000 |
1984/08/07 | 131 | 131 | 131 | 131 | 15,000 |
1984/08/06 | 131 | 131 | 131 | 131 | 3,000 |
1984/08/04 | 128 | 129 | 128 | 128 | 43,000 |
1984/08/03 | 129 | 131 | 128 | 128 | 25,000 |
1984/08/02 | 131 | 131 | 131 | 131 | 28,000 |
1984/08/01 | 131 | 132 | 131 | 131 | 45,000 |
1984/07/31 | 132 | 132 | 131 | 131 | 21,000 |
1984/07/30 | 133 | 133 | 133 | 133 | 6,000 |
1984/07/28 | 132 | 132 | 131 | 131 | 30,000 |
1984/07/27 | 132 | 133 | 131 | 132 | 52,000 |
1984/07/26 | 133 | 133 | 133 | 133 | 9,000 |
1984/07/25 | 136 | 136 | 131 | 131 | 41,000 |
1984/07/24 | 138 | 138 | 136 | 137 | 38,000 |
1984/07/23 | 138 | 140 | 138 | 139 | 23,000 |
1984/07/21 | 139 | 139 | 139 | 139 | 24,000 |
1984/07/19 | 139 | 140 | 138 | 140 | 20,000 |
1984/07/18 | 139 | 140 | 138 | 138 | 43,000 |
1984/07/17 | 140 | 140 | 140 | 140 | 14,000 |
1984/07/16 | 141 | 141 | 140 | 140 | 49,000 |
1984/07/13 | 140 | 140 | 140 | 140 | 7,000 |
1984/07/12 | 143 | 143 | 140 | 140 | 43,000 |
1984/07/11 | 142 | 143 | 140 | 140 | 59,000 |
1984/07/09 | 141 | 142 | 141 | 142 | 26,000 |
1984/07/07 | 142 | 143 | 141 | 141 | 55,000 |
1984/07/06 | 142 | 142 | 142 | 142 | 18,000 |
1984/07/05 | 142 | 142 | 142 | 142 | 16,000 |
1984/07/04 | 143 | 143 | 142 | 142 | 33,000 |
1984/07/03 | 140 | 143 | 140 | 143 | 30,000 |
1984/07/02 | 140 | 140 | 140 | 140 | 13,000 |
1984/06/29 | 139 | 139 | 139 | 139 | 18,000 |
1984/06/28 | 139 | 140 | 138 | 139 | 42,000 |
1984/06/27 | 140 | 140 | 139 | 139 | 8,000 |
1984/06/26 | 143 | 143 | 139 | 139 | 65,000 |
1984/06/25 | 140 | 140 | 139 | 139 | 47,000 |
1984/06/22 | 142 | 142 | 139 | 139 | 28,000 |
1984/06/21 | 141 | 142 | 141 | 142 | 23,000 |
1984/06/20 | 139 | 142 | 138 | 141 | 53,000 |
1984/06/19 | 143 | 144 | 138 | 138 | 15,000 |
1984/06/18 | 137 | 142 | 137 | 142 | 7,000 |
1984/06/16 | 137 | 137 | 137 | 137 | 2,000 |
1984/06/15 | 139 | 139 | 136 | 136 | 32,000 |
1984/06/14 | 141 | 142 | 140 | 140 | 11,000 |
1984/06/13 | 140 | 140 | 140 | 140 | 37,000 |
1984/06/12 | 139 | 139 | 139 | 139 | 2,000 |
1984/06/11 | 138 | 138 | 138 | 138 | 5,000 |
1984/06/08 | 138 | 140 | 137 | 138 | 19,000 |
1984/06/07 | 136 | 140 | 136 | 140 | 39,000 |
1984/06/06 | 140 | 140 | 138 | 140 | 11,000 |
1984/06/05 | 140 | 144 | 140 | 143 | 31,000 |
1984/06/04 | 141 | 141 | 140 | 140 | 13,000 |
1984/06/02 | 136 | 140 | 136 | 140 | 47,000 |
1984/06/01 | 137 | 139 | 136 | 136 | 48,000 |
1984/05/31 | 139 | 139 | 138 | 138 | 23,000 |
1984/05/30 | 138 | 139 | 138 | 139 | 45,000 |
1984/05/29 | 138 | 138 | 136 | 136 | 10,000 |
1984/05/28 | 139 | 139 | 136 | 136 | 10,000 |
1984/05/26 | 138 | 138 | 138 | 138 | 7,000 |
1984/05/25 | 138 | 139 | 138 | 139 | 9,000 |
1984/05/24 | 138 | 138 | 138 | 138 | 5,000 |
1984/05/23 | 139 | 139 | 137 | 137 | 7,000 |
1984/05/22 | 140 | 140 | 135 | 135 | 62,000 |
1984/05/21 | 140 | 140 | 140 | 140 | 4,000 |
1984/05/19 | 139 | 139 | 139 | 139 | 11,000 |
1984/05/18 | 142 | 142 | 142 | 142 | 5,000 |
1984/05/17 | 144 | 145 | 139 | 139 | 43,000 |
1984/05/16 | 139 | 142 | 139 | 142 | 9,000 |
1984/05/15 | 139 | 139 | 139 | 139 | 9,000 |
1984/05/14 | 143 | 143 | 139 | 139 | 140,000 |
1984/05/11 | 143 | 143 | 143 | 143 | 17,000 |
1984/05/10 | 144 | 145 | 143 | 145 | 6,000 |
1984/05/09 | 144 | 145 | 144 | 144 | 12,000 |
1984/05/08 | 142 | 146 | 141 | 142 | 33,000 |
1984/05/07 | 140 | 141 | 140 | 141 | 24,000 |
1984/05/04 | 139 | 139 | 139 | 139 | 12,000 |
1984/05/02 | 138 | 138 | 138 | 138 | 14,000 |
1984/05/01 | 140 | 141 | 138 | 138 | 29,000 |
1984/04/28 | 138 | 139 | 138 | 139 | 22,000 |
1984/04/27 | 139 | 139 | 138 | 138 | 29,000 |
1984/04/26 | 138 | 140 | 138 | 138 | 27,000 |
1984/04/25 | 139 | 139 | 138 | 139 | 17,000 |
1984/04/24 | 139 | 140 | 139 | 140 | 40,000 |
1984/04/23 | 139 | 139 | 139 | 139 | 25,000 |
1984/04/21 | 139 | 139 | 139 | 139 | 16,000 |
1984/04/20 | 139 | 139 | 139 | 139 | 18,000 |
1984/04/19 | 138 | 142 | 138 | 138 | 20,000 |
1984/04/18 | 139 | 142 | 138 | 138 | 55,000 |
1984/04/17 | 140 | 142 | 140 | 140 | 75,000 |
1984/04/16 | 140 | 141 | 140 | 140 | 28,000 |
1984/04/12 | 141 | 141 | 140 | 140 | 71,000 |
1984/04/11 | 141 | 141 | 141 | 141 | 4,000 |
1984/04/10 | 142 | 142 | 140 | 140 | 40,000 |
1984/04/09 | 145 | 145 | 141 | 141 | 62,000 |
1984/04/07 | 143 | 143 | 140 | 140 | 101,000 |
1984/04/06 | 143 | 145 | 143 | 143 | 27,000 |
1984/04/05 | 142 | 145 | 142 | 145 | 11,000 |
1984/04/04 | 143 | 144 | 142 | 142 | 41,000 |
1984/04/03 | 143 | 143 | 143 | 143 | 20,000 |
1984/04/02 | 143 | 146 | 142 | 145 | 46,000 |
1984/03/31 | 142 | 142 | 142 | 142 | 40,000 |
1984/03/30 | 148 | 149 | 142 | 142 | 51,000 |
1984/03/29 | 146 | 148 | 145 | 148 | 21,000 |
1984/03/28 | 149 | 149 | 146 | 146 | 11,000 |
1984/03/27 | 148 | 148 | 145 | 145 | 53,000 |
1984/03/26 | 141 | 149 | 141 | 149 | 55,000 |
1984/03/24 | 140 | 142 | 140 | 142 | 19,000 |
1984/03/23 | 141 | 141 | 140 | 140 | 22,000 |
1984/03/22 | 140 | 141 | 139 | 141 | 74,000 |
1984/03/21 | 140 | 141 | 140 | 141 | 57,000 |
1984/03/19 | 140 | 141 | 140 | 141 | 51,000 |
1984/03/17 | 140 | 140 | 140 | 140 | 41,000 |
1984/03/16 | 140 | 141 | 140 | 140 | 39,000 |
1984/03/15 | 142 | 142 | 140 | 140 | 65,000 |
1984/03/14 | 143 | 145 | 142 | 142 | 46,000 |
1984/03/13 | 145 | 145 | 144 | 145 | 58,000 |
1984/03/12 | 145 | 145 | 145 | 145 | 40,000 |
1984/03/09 | 145 | 145 | 145 | 145 | 28,000 |
1984/03/08 | 145 | 145 | 145 | 145 | 29,000 |
1984/03/07 | 146 | 146 | 145 | 146 | 43,000 |
1984/03/06 | 146 | 147 | 146 | 146 | 25,000 |
1984/03/03 | 147 | 147 | 146 | 146 | 20,000 |
1984/03/02 | 147 | 147 | 146 | 147 | 12,000 |
1984/03/01 | 148 | 149 | 147 | 147 | 33,000 |
1984/02/29 | 148 | 149 | 148 | 149 | 17,000 |
1984/02/28 | 148 | 148 | 147 | 147 | 55,000 |
1984/02/27 | 149 | 150 | 148 | 150 | 17,000 |
1984/02/25 | 150 | 150 | 149 | 149 | 21,000 |
1984/02/24 | 149 | 150 | 149 | 149 | 45,000 |
1984/02/23 | 150 | 151 | 150 | 150 | 41,000 |
1984/02/22 | 153 | 154 | 151 | 151 | 102,000 |
1984/02/21 | 149 | 153 | 149 | 153 | 29,000 |
1984/02/20 | 149 | 150 | 149 | 149 | 30,000 |
1984/02/16 | 148 | 148 | 148 | 148 | 44,000 |
1984/02/15 | 148 | 149 | 148 | 148 | 17,000 |
1984/02/14 | 150 | 150 | 148 | 150 | 10,000 |
1984/02/10 | 150 | 150 | 150 | 150 | 6,000 |
1984/02/09 | 149 | 149 | 149 | 149 | 8,000 |
1984/02/08 | 150 | 150 | 148 | 149 | 22,000 |
1984/02/07 | 150 | 150 | 149 | 150 | 14,000 |
1984/02/06 | 151 | 151 | 151 | 151 | 7,000 |
1984/02/04 | 150 | 150 | 148 | 149 | 56,000 |
1984/02/03 | 153 | 153 | 151 | 151 | 35,000 |
1984/02/02 | 152 | 152 | 152 | 152 | 19,000 |
1984/02/01 | 153 | 154 | 153 | 153 | 22,000 |
1984/01/31 | 154 | 154 | 152 | 152 | 30,000 |
1984/01/30 | 156 | 160 | 152 | 153 | 73,000 |
1984/01/28 | 156 | 157 | 156 | 156 | 21,000 |
1984/01/27 | 158 | 158 | 156 | 156 | 37,000 |
1984/01/26 | 157 | 158 | 157 | 158 | 38,000 |
1984/01/25 | 158 | 158 | 157 | 157 | 36,000 |
1984/01/24 | 156 | 157 | 156 | 156 | 222,000 |
1984/01/23 | 158 | 158 | 155 | 156 | 69,000 |
1984/01/21 | 159 | 159 | 158 | 158 | 19,000 |
1984/01/20 | 158 | 159 | 158 | 159 | 36,000 |
1984/01/19 | 159 | 159 | 158 | 159 | 42,000 |
1984/01/18 | 163 | 163 | 161 | 163 | 140,000 |
1984/01/17 | 160 | 165 | 160 | 164 | 175,000 |
1984/01/13 | 159 | 159 | 157 | 158 | 67,000 |
1984/01/12 | 156 | 157 | 156 | 157 | 65,000 |
1984/01/11 | 157 | 157 | 156 | 157 | 25,000 |
1984/01/10 | 160 | 160 | 156 | 157 | 78,000 |
1984/01/09 | 156 | 159 | 156 | 159 | 109,000 |
1984/01/07 | 155 | 156 | 155 | 156 | 25,000 |
1984/01/06 | 152 | 153 | 152 | 153 | 61,000 |
1984/01/05 | 152 | 154 | 152 | 152 | 82,000 |
1984/01/04 | 152 | 152 | 151 | 152 | 17,000 |