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 |
---|---|---|---|---|---|
1992/12/30 | 260 | 265 | 256 | 260 | 26,000 |
1992/12/29 | 257 | 268 | 254 | 255 | 154,000 |
1992/12/28 | 260 | 260 | 252 | 252 | 58,000 |
1992/12/25 | 263 | 264 | 256 | 256 | 151,000 |
1992/12/24 | 269 | 270 | 262 | 262 | 110,000 |
1992/12/22 | 273 | 274 | 268 | 270 | 214,000 |
1992/12/21 | 278 | 278 | 268 | 270 | 379,000 |
1992/12/18 | 272 | 277 | 266 | 277 | 1,156,000 |
1992/12/17 | 258 | 268 | 250 | 268 | 626,000 |
1992/12/16 | 238 | 264 | 238 | 251 | 313,000 |
1992/12/15 | 235 | 245 | 235 | 245 | 23,000 |
1992/12/14 | 241 | 242 | 235 | 235 | 40,000 |
1992/12/11 | 245 | 250 | 242 | 242 | 76,000 |
1992/12/10 | 240 | 253 | 240 | 250 | 177,000 |
1992/12/09 | 234 | 240 | 234 | 235 | 50,000 |
1992/12/08 | 235 | 239 | 235 | 239 | 35,000 |
1992/12/07 | 231 | 232 | 230 | 230 | 27,000 |
1992/12/04 | 232 | 233 | 230 | 230 | 58,000 |
1992/12/03 | 240 | 241 | 235 | 235 | 35,000 |
1992/12/02 | 233 | 236 | 233 | 235 | 27,000 |
1992/12/01 | 240 | 245 | 238 | 238 | 143,000 |
1992/11/30 | 235 | 240 | 235 | 240 | 66,000 |
1992/11/27 | 236 | 236 | 230 | 235 | 100,000 |
1992/11/26 | 220 | 235 | 220 | 231 | 138,000 |
1992/11/25 | 225 | 225 | 218 | 219 | 208,000 |
1992/11/24 | 221 | 230 | 221 | 228 | 62,000 |
1992/11/20 | 220 | 227 | 220 | 224 | 87,000 |
1992/11/19 | 236 | 241 | 232 | 232 | 72,000 |
1992/11/18 | 216 | 235 | 215 | 232 | 97,000 |
1992/11/17 | 216 | 216 | 211 | 216 | 23,000 |
1992/11/16 | 216 | 216 | 215 | 216 | 43,000 |
1992/11/13 | 217 | 217 | 213 | 217 | 52,000 |
1992/11/12 | 206 | 215 | 206 | 215 | 164,000 |
1992/11/11 | 211 | 214 | 207 | 207 | 125,000 |
1992/11/10 | 209 | 213 | 205 | 210 | 229,000 |
1992/11/09 | 223 | 223 | 209 | 209 | 88,000 |
1992/11/06 | 230 | 230 | 224 | 224 | 74,000 |
1992/11/05 | 231 | 233 | 230 | 231 | 59,000 |
1992/11/04 | 235 | 240 | 232 | 232 | 44,000 |
1992/11/02 | 243 | 243 | 233 | 235 | 13,000 |
1992/10/30 | 247 | 248 | 245 | 245 | 46,000 |
1992/10/29 | 248 | 248 | 248 | 248 | 3,000 |
1992/10/28 | 250 | 252 | 248 | 250 | 30,000 |
1992/10/27 | 251 | 251 | 250 | 250 | 22,000 |
1992/10/26 | 255 | 255 | 251 | 251 | 13,000 |
1992/10/23 | 256 | 256 | 256 | 256 | 8,000 |
1992/10/22 | 256 | 256 | 254 | 255 | 9,000 |
1992/10/21 | 253 | 264 | 253 | 256 | 13,000 |
1992/10/20 | 253 | 261 | 253 | 261 | 21,000 |
1992/10/19 | 262 | 267 | 253 | 253 | 94,000 |
1992/10/16 | 265 | 267 | 261 | 267 | 46,000 |
1992/10/15 | 265 | 270 | 261 | 266 | 58,000 |
1992/10/14 | 268 | 269 | 265 | 265 | 21,000 |
1992/10/13 | 266 | 268 | 265 | 268 | 40,000 |
1992/10/12 | 261 | 267 | 261 | 265 | 35,000 |
1992/10/09 | 268 | 268 | 261 | 261 | 42,000 |
1992/10/08 | 260 | 262 | 258 | 258 | 18,000 |
1992/10/07 | 263 | 263 | 260 | 263 | 11,000 |
1992/10/06 | 260 | 260 | 255 | 257 | 53,000 |
1992/10/05 | 263 | 263 | 262 | 263 | 71,000 |
1992/10/02 | 263 | 267 | 263 | 265 | 130,000 |
1992/10/01 | 268 | 268 | 263 | 265 | 30,000 |
1992/09/30 | 267 | 268 | 263 | 263 | 83,000 |
1992/09/29 | 275 | 275 | 268 | 268 | 72,000 |
1992/09/28 | 279 | 279 | 272 | 272 | 51,000 |
1992/09/25 | 280 | 280 | 275 | 276 | 130,000 |
1992/09/24 | 279 | 284 | 270 | 279 | 61,000 |
1992/09/22 | 269 | 279 | 269 | 279 | 34,000 |
1992/09/21 | 268 | 274 | 268 | 274 | 62,000 |
1992/09/18 | 268 | 268 | 261 | 263 | 193,000 |
1992/09/17 | 272 | 275 | 269 | 269 | 115,000 |
1992/09/16 | 288 | 288 | 277 | 277 | 91,000 |
1992/09/14 | 284 | 286 | 280 | 284 | 47,000 |
1992/09/11 | 290 | 299 | 284 | 284 | 169,000 |
1992/09/10 | 280 | 296 | 280 | 290 | 266,000 |
1992/09/09 | 279 | 280 | 278 | 280 | 133,000 |
1992/09/08 | 286 | 286 | 279 | 279 | 161,000 |
1992/09/07 | 289 | 296 | 281 | 281 | 250,000 |
1992/09/04 | 293 | 296 | 279 | 279 | 356,000 |
1992/09/03 | 270 | 294 | 270 | 294 | 197,000 |
1992/09/02 | 283 | 283 | 277 | 283 | 106,000 |
1992/09/01 | 303 | 303 | 292 | 292 | 167,000 |
1992/08/31 | 298 | 304 | 291 | 303 | 242,000 |
1992/08/28 | 270 | 300 | 270 | 297 | 451,000 |
1992/08/27 | 253 | 280 | 253 | 280 | 301,000 |
1992/08/26 | 250 | 259 | 250 | 250 | 80,000 |
1992/08/25 | 260 | 260 | 254 | 255 | 97,000 |
1992/08/24 | 267 | 270 | 250 | 256 | 204,000 |
1992/08/21 | 234 | 253 | 234 | 253 | 168,000 |
1992/08/20 | 213 | 239 | 210 | 239 | 92,000 |
1992/08/19 | 210 | 219 | 206 | 213 | 58,000 |
1992/08/18 | 215 | 215 | 201 | 203 | 43,000 |
1992/08/17 | 206 | 220 | 205 | 215 | 97,000 |
1992/08/14 | 201 | 210 | 201 | 205 | 73,000 |
1992/08/13 | 193 | 206 | 193 | 205 | 91,000 |
1992/08/12 | 200 | 200 | 190 | 195 | 176,000 |
1992/08/11 | 220 | 220 | 203 | 203 | 92,000 |
1992/08/10 | 216 | 224 | 216 | 224 | 98,000 |
1992/08/07 | 247 | 248 | 235 | 235 | 69,000 |
1992/08/06 | 255 | 255 | 250 | 250 | 52,000 |
1992/08/05 | 250 | 260 | 250 | 255 | 58,000 |
1992/08/04 | 248 | 258 | 248 | 250 | 18,000 |
1992/08/03 | 262 | 263 | 247 | 247 | 48,000 |
1992/07/31 | 255 | 262 | 255 | 260 | 61,000 |
1992/07/30 | 251 | 260 | 248 | 260 | 55,000 |
1992/07/29 | 252 | 252 | 247 | 249 | 69,000 |
1992/07/28 | 251 | 258 | 247 | 247 | 61,000 |
1992/07/27 | 270 | 270 | 251 | 251 | 76,000 |
1992/07/24 | 266 | 268 | 251 | 260 | 47,000 |
1992/07/23 | 250 | 265 | 250 | 265 | 83,000 |
1992/07/22 | 268 | 268 | 253 | 255 | 92,000 |
1992/07/21 | 260 | 265 | 260 | 261 | 78,000 |
1992/07/20 | 270 | 270 | 260 | 263 | 62,000 |
1992/07/17 | 280 | 281 | 280 | 280 | 27,000 |
1992/07/16 | 289 | 290 | 283 | 285 | 28,000 |
1992/07/15 | 280 | 290 | 280 | 290 | 73,000 |
1992/07/14 | 291 | 291 | 282 | 283 | 71,000 |
1992/07/13 | 282 | 289 | 281 | 289 | 9,000 |
1992/07/10 | 290 | 290 | 281 | 282 | 33,000 |
1992/07/09 | 298 | 298 | 285 | 285 | 24,000 |
1992/07/08 | 285 | 297 | 284 | 290 | 39,000 |
1992/07/07 | 299 | 299 | 284 | 285 | 39,000 |
1992/07/06 | 300 | 305 | 300 | 300 | 52,000 |
1992/07/03 | 300 | 315 | 293 | 293 | 215,000 |
1992/07/02 | 271 | 300 | 271 | 293 | 133,000 |
1992/07/01 | 265 | 265 | 260 | 263 | 41,000 |
1992/06/30 | 245 | 260 | 245 | 258 | 143,000 |
1992/06/29 | 268 | 268 | 255 | 255 | 149,000 |
1992/06/26 | 282 | 285 | 263 | 263 | 45,000 |
1992/06/25 | 270 | 280 | 270 | 280 | 41,000 |
1992/06/24 | 280 | 280 | 271 | 275 | 33,000 |
1992/06/23 | 274 | 285 | 270 | 285 | 13,000 |
1992/06/22 | 284 | 290 | 270 | 270 | 28,000 |
1992/06/19 | 275 | 290 | 275 | 289 | 52,000 |
1992/06/18 | 277 | 280 | 260 | 277 | 121,000 |
1992/06/17 | 295 | 295 | 278 | 280 | 84,000 |
1992/06/16 | 301 | 301 | 299 | 299 | 42,000 |
1992/06/15 | 318 | 318 | 300 | 301 | 57,000 |
1992/06/12 | 315 | 315 | 308 | 308 | 70,000 |
1992/06/11 | 310 | 315 | 310 | 311 | 28,000 |
1992/06/10 | 313 | 314 | 310 | 314 | 30,000 |
1992/06/09 | 311 | 315 | 308 | 308 | 146,000 |
1992/06/08 | 320 | 320 | 311 | 311 | 42,000 |
1992/06/05 | 316 | 316 | 311 | 315 | 65,000 |
1992/06/04 | 316 | 320 | 316 | 316 | 29,000 |
1992/06/03 | 329 | 329 | 318 | 320 | 43,000 |
1992/06/02 | 326 | 331 | 325 | 330 | 61,000 |
1992/06/01 | 325 | 330 | 320 | 328 | 95,000 |
1992/05/29 | 330 | 335 | 325 | 335 | 66,000 |
1992/05/28 | 318 | 325 | 318 | 321 | 60,000 |
1992/05/27 | 331 | 335 | 320 | 321 | 176,000 |
1992/05/26 | 340 | 340 | 329 | 335 | 434,000 |
1992/05/25 | 332 | 343 | 332 | 340 | 779,000 |
1992/05/22 | 324 | 325 | 314 | 317 | 115,000 |
1992/05/21 | 314 | 330 | 314 | 326 | 196,000 |
1992/05/20 | 328 | 330 | 310 | 315 | 76,000 |
1992/05/19 | 325 | 329 | 323 | 329 | 95,000 |
1992/05/18 | 314 | 328 | 313 | 320 | 40,000 |
1992/05/15 | 325 | 328 | 306 | 313 | 115,000 |
1992/05/14 | 328 | 332 | 327 | 330 | 144,000 |
1992/05/13 | 330 | 330 | 320 | 327 | 118,000 |
1992/05/12 | 320 | 331 | 320 | 330 | 365,000 |
1992/05/11 | 311 | 319 | 308 | 315 | 379,000 |
1992/05/08 | 305 | 319 | 305 | 315 | 333,000 |
1992/05/07 | 290 | 300 | 287 | 300 | 241,000 |
1992/05/06 | 283 | 292 | 280 | 284 | 99,000 |
1992/05/01 | 280 | 283 | 278 | 279 | 68,000 |
1992/04/30 | 283 | 285 | 280 | 280 | 69,000 |
1992/04/28 | 271 | 280 | 271 | 278 | 219,000 |
1992/04/27 | 273 | 273 | 270 | 271 | 93,000 |
1992/04/24 | 286 | 286 | 271 | 271 | 138,000 |
1992/04/23 | 275 | 281 | 271 | 281 | 65,000 |
1992/04/22 | 275 | 275 | 266 | 266 | 81,000 |
1992/04/21 | 280 | 286 | 276 | 276 | 39,000 |
1992/04/20 | 294 | 295 | 281 | 286 | 97,000 |
1992/04/17 | 300 | 300 | 295 | 295 | 92,000 |
1992/04/16 | 293 | 304 | 289 | 297 | 268,000 |
1992/04/15 | 291 | 293 | 286 | 293 | 129,000 |
1992/04/14 | 274 | 283 | 270 | 277 | 61,000 |
1992/04/13 | 293 | 293 | 275 | 278 | 161,000 |
1992/04/10 | 250 | 284 | 250 | 284 | 175,000 |
1992/04/09 | 245 | 270 | 245 | 246 | 212,000 |
1992/04/08 | 276 | 276 | 250 | 255 | 256,000 |
1992/04/07 | 287 | 290 | 280 | 280 | 118,000 |
1992/04/06 | 282 | 291 | 280 | 282 | 107,000 |
1992/04/03 | 286 | 290 | 275 | 277 | 210,000 |
1992/04/02 | 292 | 297 | 280 | 291 | 190,000 |
1992/04/01 | 310 | 313 | 291 | 291 | 218,000 |
1992/03/31 | 311 | 325 | 310 | 320 | 91,000 |
1992/03/30 | 325 | 325 | 310 | 310 | 57,000 |
1992/03/27 | 321 | 325 | 320 | 320 | 38,000 |
1992/03/26 | 320 | 335 | 316 | 335 | 55,000 |
1992/03/25 | 311 | 325 | 308 | 325 | 213,000 |
1992/03/24 | 339 | 339 | 310 | 316 | 82,000 |
1992/03/23 | 340 | 340 | 334 | 340 | 181,000 |
1992/03/19 | 300 | 330 | 300 | 330 | 528,000 |
1992/03/18 | 315 | 320 | 283 | 290 | 295,000 |
1992/03/17 | 335 | 336 | 315 | 320 | 266,000 |
1992/03/16 | 351 | 351 | 335 | 335 | 89,000 |
1992/03/13 | 354 | 354 | 346 | 350 | 94,000 |
1992/03/12 | 350 | 355 | 350 | 355 | 99,000 |
1992/03/11 | 351 | 354 | 349 | 354 | 71,000 |
1992/03/10 | 354 | 354 | 350 | 351 | 124,000 |
1992/03/09 | 355 | 355 | 352 | 352 | 79,000 |
1992/03/06 | 358 | 361 | 355 | 356 | 129,000 |
1992/03/05 | 361 | 362 | 356 | 356 | 159,000 |
1992/03/04 | 365 | 369 | 363 | 363 | 114,000 |
1992/03/03 | 377 | 377 | 367 | 370 | 72,000 |
1992/03/02 | 378 | 380 | 378 | 379 | 30,000 |
1992/02/28 | 380 | 380 | 376 | 378 | 89,000 |
1992/02/27 | 380 | 384 | 380 | 381 | 47,000 |
1992/02/26 | 375 | 380 | 374 | 376 | 127,000 |
1992/02/25 | 381 | 381 | 375 | 375 | 46,000 |
1992/02/24 | 385 | 385 | 380 | 381 | 38,000 |
1992/02/21 | 380 | 385 | 376 | 385 | 72,000 |
1992/02/20 | 372 | 374 | 370 | 370 | 16,000 |
1992/02/19 | 372 | 375 | 370 | 370 | 66,000 |
1992/02/18 | 378 | 378 | 372 | 372 | 26,000 |
1992/02/17 | 371 | 372 | 363 | 372 | 162,000 |
1992/02/14 | 385 | 385 | 367 | 367 | 311,000 |
1992/02/13 | 385 | 385 | 370 | 375 | 173,000 |
1992/02/12 | 394 | 394 | 381 | 384 | 46,000 |
1992/02/10 | 399 | 400 | 391 | 391 | 20,000 |
1992/02/07 | 400 | 403 | 399 | 399 | 144,000 |
1992/02/06 | 414 | 416 | 400 | 400 | 100,000 |
1992/02/05 | 415 | 415 | 410 | 413 | 76,000 |
1992/02/04 | 415 | 415 | 410 | 410 | 52,000 |
1992/02/03 | 418 | 418 | 410 | 415 | 38,000 |
1992/01/31 | 400 | 420 | 398 | 419 | 117,000 |
1992/01/30 | 400 | 402 | 400 | 400 | 95,000 |
1992/01/29 | 400 | 405 | 395 | 398 | 40,000 |
1992/01/28 | 394 | 398 | 394 | 395 | 54,000 |
1992/01/27 | 396 | 399 | 395 | 399 | 52,000 |
1992/01/24 | 398 | 399 | 395 | 396 | 38,000 |
1992/01/23 | 395 | 400 | 395 | 396 | 54,000 |
1992/01/22 | 375 | 390 | 372 | 388 | 103,000 |
1992/01/21 | 381 | 385 | 365 | 370 | 116,000 |
1992/01/20 | 384 | 388 | 377 | 381 | 51,000 |
1992/01/17 | 396 | 399 | 380 | 399 | 152,000 |
1992/01/16 | 400 | 403 | 396 | 396 | 30,000 |
1992/01/14 | 402 | 405 | 391 | 391 | 215,000 |
1992/01/13 | 422 | 422 | 400 | 402 | 45,000 |
1992/01/10 | 422 | 424 | 420 | 421 | 18,000 |
1992/01/09 | 432 | 432 | 427 | 428 | 25,000 |
1992/01/08 | 438 | 438 | 432 | 432 | 25,000 |
1992/01/07 | 454 | 454 | 438 | 445 | 37,000 |
1992/01/06 | 448 | 453 | 446 | 450 | 133,000 |