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 |
---|---|---|---|---|---|
1994/12/30 | 375 | 378 | 371 | 371 | 17,000 |
1994/12/29 | 375 | 380 | 367 | 380 | 43,000 |
1994/12/28 | 379 | 380 | 376 | 378 | 17,000 |
1994/12/27 | 380 | 380 | 375 | 375 | 36,000 |
1994/12/26 | 375 | 380 | 371 | 378 | 38,000 |
1994/12/22 | 365 | 366 | 365 | 365 | 157,000 |
1994/12/21 | 365 | 366 | 363 | 365 | 145,000 |
1994/12/20 | 361 | 367 | 361 | 365 | 129,000 |
1994/12/19 | 370 | 370 | 361 | 361 | 60,000 |
1994/12/16 | 364 | 364 | 361 | 361 | 62,000 |
1994/12/15 | 367 | 370 | 363 | 364 | 135,000 |
1994/12/14 | 372 | 373 | 366 | 366 | 120,000 |
1994/12/13 | 378 | 382 | 368 | 372 | 283,000 |
1994/12/12 | 379 | 379 | 377 | 377 | 49,000 |
1994/12/09 | 385 | 385 | 376 | 380 | 406,000 |
1994/12/08 | 380 | 380 | 377 | 377 | 114,000 |
1994/12/07 | 380 | 381 | 378 | 378 | 84,000 |
1994/12/06 | 380 | 383 | 380 | 383 | 238,000 |
1994/12/05 | 383 | 383 | 380 | 380 | 113,000 |
1994/12/02 | 369 | 380 | 369 | 376 | 123,000 |
1994/12/01 | 369 | 369 | 366 | 369 | 64,000 |
1994/11/30 | 363 | 369 | 362 | 366 | 68,000 |
1994/11/29 | 358 | 363 | 358 | 363 | 62,000 |
1994/11/28 | 361 | 361 | 352 | 358 | 284,000 |
1994/11/25 | 372 | 372 | 360 | 361 | 232,000 |
1994/11/24 | 370 | 370 | 366 | 370 | 169,000 |
1994/11/22 | 376 | 378 | 370 | 371 | 200,000 |
1994/11/21 | 379 | 384 | 375 | 376 | 146,000 |
1994/11/18 | 380 | 380 | 379 | 379 | 37,000 |
1994/11/17 | 380 | 380 | 378 | 380 | 132,000 |
1994/11/16 | 379 | 380 | 379 | 380 | 122,000 |
1994/11/15 | 379 | 384 | 379 | 379 | 101,000 |
1994/11/14 | 379 | 380 | 379 | 379 | 119,000 |
1994/11/11 | 380 | 382 | 378 | 379 | 124,000 |
1994/11/10 | 383 | 385 | 376 | 376 | 134,000 |
1994/11/09 | 389 | 389 | 380 | 380 | 144,000 |
1994/11/08 | 390 | 390 | 383 | 388 | 80,000 |
1994/11/07 | 396 | 396 | 391 | 391 | 79,000 |
1994/11/04 | 395 | 398 | 390 | 398 | 246,000 |
1994/11/02 | 392 | 392 | 388 | 390 | 166,000 |
1994/11/01 | 385 | 394 | 385 | 393 | 69,000 |
1994/10/31 | 383 | 387 | 380 | 384 | 68,000 |
1994/10/28 | 372 | 388 | 372 | 388 | 175,000 |
1994/10/27 | 371 | 374 | 370 | 372 | 99,000 |
1994/10/26 | 370 | 373 | 370 | 372 | 73,000 |
1994/10/25 | 379 | 380 | 375 | 375 | 140,000 |
1994/10/24 | 383 | 384 | 382 | 382 | 49,000 |
1994/10/21 | 383 | 388 | 382 | 384 | 284,000 |
1994/10/20 | 382 | 388 | 382 | 382 | 161,000 |
1994/10/19 | 398 | 399 | 385 | 389 | 68,000 |
1994/10/18 | 394 | 400 | 394 | 395 | 294,000 |
1994/10/17 | 383 | 396 | 382 | 395 | 192,000 |
1994/10/14 | 382 | 385 | 380 | 384 | 107,000 |
1994/10/13 | 369 | 383 | 367 | 377 | 138,000 |
1994/10/12 | 356 | 365 | 351 | 365 | 24,000 |
1994/10/11 | 360 | 360 | 355 | 359 | 31,000 |
1994/10/07 | 350 | 360 | 348 | 360 | 60,000 |
1994/10/06 | 350 | 353 | 336 | 350 | 45,000 |
1994/10/05 | 340 | 350 | 340 | 350 | 42,000 |
1994/10/04 | 359 | 359 | 350 | 350 | 33,000 |
1994/10/03 | 360 | 360 | 352 | 355 | 47,000 |
1994/09/30 | 361 | 362 | 353 | 361 | 29,000 |
1994/09/29 | 354 | 362 | 352 | 362 | 46,000 |
1994/09/28 | 358 | 359 | 355 | 357 | 68,000 |
1994/09/27 | 360 | 362 | 358 | 359 | 43,000 |
1994/09/26 | 361 | 364 | 358 | 364 | 49,000 |
1994/09/22 | 365 | 369 | 358 | 362 | 32,000 |
1994/09/21 | 356 | 369 | 354 | 369 | 32,000 |
1994/09/20 | 351 | 359 | 351 | 356 | 40,000 |
1994/09/19 | 356 | 356 | 356 | 356 | 29,000 |
1994/09/16 | 369 | 369 | 360 | 367 | 35,000 |
1994/09/14 | 366 | 367 | 360 | 360 | 36,000 |
1994/09/13 | 365 | 367 | 360 | 363 | 50,000 |
1994/09/12 | 365 | 370 | 365 | 368 | 28,000 |
1994/09/09 | 376 | 380 | 371 | 371 | 113,000 |
1994/09/08 | 362 | 372 | 362 | 371 | 68,000 |
1994/09/07 | 376 | 380 | 366 | 367 | 97,000 |
1994/09/06 | 380 | 385 | 380 | 380 | 12,000 |
1994/09/05 | 385 | 390 | 377 | 380 | 25,000 |
1994/09/02 | 383 | 390 | 378 | 390 | 28,000 |
1994/09/01 | 378 | 388 | 376 | 388 | 52,000 |
1994/08/31 | 388 | 390 | 385 | 390 | 16,000 |
1994/08/30 | 385 | 391 | 380 | 391 | 38,000 |
1994/08/29 | 375 | 390 | 375 | 389 | 13,000 |
1994/08/26 | 385 | 390 | 375 | 380 | 91,000 |
1994/08/25 | 390 | 390 | 382 | 383 | 55,000 |
1994/08/24 | 393 | 394 | 384 | 385 | 83,000 |
1994/08/23 | 385 | 391 | 385 | 391 | 28,000 |
1994/08/22 | 385 | 385 | 383 | 383 | 29,000 |
1994/08/19 | 393 | 395 | 390 | 395 | 62,000 |
1994/08/18 | 405 | 405 | 395 | 398 | 61,000 |
1994/08/17 | 409 | 409 | 398 | 406 | 76,000 |
1994/08/16 | 405 | 410 | 404 | 409 | 171,000 |
1994/08/15 | 400 | 410 | 400 | 410 | 241,000 |
1994/08/12 | 399 | 405 | 399 | 405 | 202,000 |
1994/08/11 | 393 | 399 | 393 | 399 | 89,000 |
1994/08/10 | 395 | 395 | 387 | 388 | 89,000 |
1994/08/09 | 392 | 405 | 392 | 400 | 422,000 |
1994/08/08 | 380 | 383 | 377 | 382 | 73,000 |
1994/08/05 | 374 | 375 | 374 | 375 | 54,000 |
1994/08/04 | 367 | 375 | 367 | 368 | 25,000 |
1994/08/03 | 374 | 374 | 369 | 369 | 49,000 |
1994/08/02 | 367 | 377 | 367 | 377 | 24,000 |
1994/08/01 | 367 | 367 | 367 | 367 | 10,000 |
1994/07/29 | 369 | 369 | 364 | 367 | 16,000 |
1994/07/28 | 367 | 370 | 350 | 354 | 135,000 |
1994/07/27 | 371 | 372 | 368 | 368 | 72,000 |
1994/07/26 | 374 | 374 | 372 | 372 | 97,000 |
1994/07/25 | 384 | 384 | 372 | 375 | 94,000 |
1994/07/22 | 384 | 387 | 384 | 384 | 53,000 |
1994/07/21 | 393 | 395 | 384 | 384 | 83,000 |
1994/07/20 | 390 | 393 | 380 | 380 | 104,000 |
1994/07/19 | 390 | 393 | 390 | 390 | 33,000 |
1994/07/18 | 390 | 393 | 390 | 391 | 41,000 |
1994/07/15 | 392 | 392 | 390 | 390 | 62,000 |
1994/07/14 | 390 | 392 | 390 | 390 | 81,000 |
1994/07/13 | 386 | 392 | 386 | 392 | 22,000 |
1994/07/12 | 389 | 389 | 380 | 389 | 64,000 |
1994/07/11 | 385 | 394 | 381 | 394 | 29,000 |
1994/07/08 | 385 | 386 | 384 | 385 | 26,000 |
1994/07/07 | 386 | 389 | 385 | 386 | 36,000 |
1994/07/06 | 388 | 388 | 385 | 386 | 37,000 |
1994/07/05 | 391 | 391 | 384 | 388 | 49,000 |
1994/07/04 | 399 | 399 | 394 | 394 | 21,000 |
1994/07/01 | 394 | 400 | 390 | 394 | 56,000 |
1994/06/30 | 390 | 400 | 390 | 400 | 90,000 |
1994/06/29 | 388 | 395 | 388 | 395 | 63,000 |
1994/06/28 | 384 | 389 | 384 | 389 | 43,000 |
1994/06/27 | 391 | 391 | 381 | 383 | 130,000 |
1994/06/24 | 395 | 400 | 395 | 395 | 63,000 |
1994/06/23 | 398 | 398 | 393 | 394 | 61,000 |
1994/06/22 | 388 | 400 | 388 | 399 | 139,000 |
1994/06/21 | 398 | 398 | 395 | 398 | 171,000 |
1994/06/20 | 400 | 403 | 399 | 403 | 110,000 |
1994/06/17 | 397 | 405 | 397 | 399 | 149,000 |
1994/06/16 | 395 | 395 | 393 | 395 | 162,000 |
1994/06/15 | 395 | 396 | 393 | 394 | 115,000 |
1994/06/14 | 397 | 400 | 393 | 393 | 303,000 |
1994/06/13 | 395 | 397 | 392 | 395 | 50,000 |
1994/06/10 | 399 | 401 | 396 | 397 | 149,000 |
1994/06/09 | 400 | 402 | 399 | 400 | 57,000 |
1994/06/08 | 386 | 407 | 386 | 400 | 62,000 |
1994/06/07 | 382 | 385 | 380 | 383 | 118,000 |
1994/06/06 | 400 | 400 | 387 | 387 | 30,000 |
1994/06/03 | 407 | 407 | 395 | 395 | 98,000 |
1994/06/02 | 402 | 410 | 400 | 410 | 384,000 |
1994/06/01 | 390 | 403 | 390 | 402 | 104,000 |
1994/05/31 | 404 | 405 | 400 | 405 | 220,000 |
1994/05/30 | 399 | 403 | 397 | 402 | 462,000 |
1994/05/27 | 390 | 393 | 390 | 392 | 131,000 |
1994/05/26 | 395 | 399 | 389 | 390 | 177,000 |
1994/05/25 | 398 | 401 | 391 | 400 | 453,000 |
1994/05/24 | 395 | 398 | 391 | 397 | 324,000 |
1994/05/23 | 375 | 380 | 372 | 380 | 170,000 |
1994/05/20 | 377 | 379 | 370 | 375 | 389,000 |
1994/05/19 | 380 | 380 | 375 | 379 | 159,000 |
1994/05/18 | 384 | 384 | 370 | 380 | 90,000 |
1994/05/17 | 386 | 389 | 381 | 385 | 39,000 |
1994/05/16 | 395 | 395 | 381 | 381 | 163,000 |
1994/05/13 | 395 | 395 | 389 | 393 | 181,000 |
1994/05/12 | 390 | 393 | 387 | 392 | 525,000 |
1994/05/11 | 365 | 388 | 365 | 386 | 554,000 |
1994/05/10 | 358 | 381 | 358 | 370 | 278,000 |
1994/05/09 | 361 | 363 | 358 | 358 | 58,000 |
1994/05/06 | 363 | 366 | 363 | 364 | 37,000 |
1994/05/02 | 361 | 368 | 360 | 368 | 40,000 |
1994/04/28 | 362 | 374 | 360 | 370 | 161,000 |
1994/04/27 | 361 | 363 | 360 | 362 | 39,000 |
1994/04/26 | 365 | 375 | 365 | 370 | 201,000 |
1994/04/25 | 380 | 380 | 375 | 375 | 94,000 |
1994/04/22 | 375 | 382 | 375 | 380 | 186,000 |
1994/04/21 | 380 | 380 | 375 | 375 | 327,000 |
1994/04/20 | 382 | 384 | 378 | 380 | 342,000 |
1994/04/19 | 380 | 384 | 380 | 382 | 454,000 |
1994/04/18 | 382 | 383 | 378 | 380 | 224,000 |
1994/04/15 | 370 | 382 | 370 | 381 | 1,111,000 |
1994/04/14 | 356 | 368 | 352 | 368 | 957,000 |
1994/04/13 | 340 | 354 | 339 | 351 | 559,000 |
1994/04/12 | 348 | 348 | 340 | 340 | 47,000 |
1994/04/11 | 354 | 354 | 341 | 343 | 195,000 |
1994/04/08 | 345 | 356 | 339 | 349 | 890,000 |
1994/04/07 | 343 | 344 | 334 | 340 | 208,000 |
1994/04/06 | 339 | 346 | 334 | 340 | 330,000 |
1994/04/05 | 328 | 339 | 327 | 334 | 277,000 |
1994/04/04 | 320 | 328 | 318 | 328 | 224,000 |
1994/04/01 | 328 | 330 | 320 | 320 | 139,000 |
1994/03/31 | 329 | 332 | 326 | 328 | 285,000 |
1994/03/30 | 326 | 330 | 325 | 328 | 655,000 |
1994/03/29 | 331 | 341 | 330 | 334 | 1,410,000 |
1994/03/28 | 317 | 330 | 317 | 321 | 812,000 |
1994/03/25 | 290 | 296 | 285 | 291 | 84,000 |
1994/03/24 | 290 | 295 | 289 | 290 | 189,000 |
1994/03/23 | 296 | 296 | 291 | 291 | 44,000 |
1994/03/22 | 290 | 295 | 287 | 295 | 322,000 |
1994/03/18 | 308 | 308 | 300 | 305 | 231,000 |
1994/03/17 | 320 | 321 | 309 | 309 | 187,000 |
1994/03/16 | 315 | 325 | 310 | 314 | 322,000 |
1994/03/15 | 305 | 311 | 303 | 310 | 225,000 |
1994/03/14 | 298 | 300 | 295 | 298 | 131,000 |
1994/03/11 | 300 | 300 | 295 | 296 | 113,000 |
1994/03/10 | 298 | 300 | 295 | 300 | 55,000 |
1994/03/09 | 300 | 300 | 286 | 288 | 64,000 |
1994/03/08 | 299 | 300 | 291 | 299 | 133,000 |
1994/03/07 | 299 | 300 | 295 | 295 | 93,000 |
1994/03/04 | 295 | 295 | 290 | 295 | 92,000 |
1994/03/03 | 290 | 299 | 289 | 290 | 62,000 |
1994/03/02 | 304 | 305 | 287 | 295 | 101,000 |
1994/03/01 | 304 | 308 | 301 | 304 | 95,000 |
1994/02/28 | 305 | 309 | 300 | 301 | 241,000 |
1994/02/25 | 290 | 310 | 287 | 305 | 453,000 |
1994/02/24 | 277 | 293 | 277 | 287 | 122,000 |
1994/02/23 | 276 | 278 | 273 | 277 | 91,000 |
1994/02/22 | 275 | 276 | 268 | 276 | 89,000 |
1994/02/21 | 270 | 271 | 264 | 267 | 74,000 |
1994/02/18 | 268 | 273 | 266 | 273 | 113,000 |
1994/02/17 | 270 | 275 | 269 | 274 | 55,000 |
1994/02/16 | 270 | 284 | 270 | 275 | 96,000 |
1994/02/15 | 266 | 273 | 266 | 268 | 66,000 |
1994/02/14 | 280 | 281 | 279 | 281 | 101,000 |
1994/02/10 | 279 | 283 | 278 | 280 | 61,000 |
1994/02/09 | 285 | 288 | 281 | 284 | 135,000 |
1994/02/08 | 290 | 294 | 288 | 288 | 160,000 |
1994/02/07 | 291 | 293 | 288 | 288 | 74,000 |
1994/02/04 | 295 | 295 | 290 | 292 | 112,000 |
1994/02/03 | 295 | 297 | 286 | 286 | 165,000 |
1994/02/02 | 295 | 300 | 290 | 300 | 160,000 |
1994/02/01 | 300 | 304 | 295 | 298 | 194,000 |
1994/01/31 | 291 | 299 | 286 | 299 | 394,000 |
1994/01/28 | 264 | 267 | 261 | 261 | 70,000 |
1994/01/27 | 264 | 270 | 264 | 266 | 38,000 |
1994/01/26 | 256 | 269 | 256 | 269 | 80,000 |
1994/01/25 | 253 | 261 | 253 | 260 | 60,000 |
1994/01/24 | 245 | 253 | 245 | 253 | 94,000 |
1994/01/21 | 271 | 279 | 271 | 275 | 95,000 |
1994/01/20 | 280 | 280 | 270 | 271 | 60,000 |
1994/01/19 | 270 | 279 | 269 | 279 | 75,000 |
1994/01/18 | 270 | 273 | 267 | 267 | 61,000 |
1994/01/17 | 280 | 280 | 267 | 273 | 53,000 |
1994/01/14 | 275 | 275 | 270 | 272 | 78,000 |
1994/01/13 | 280 | 280 | 276 | 276 | 150,000 |
1994/01/12 | 276 | 280 | 270 | 275 | 155,000 |
1994/01/11 | 271 | 280 | 271 | 276 | 183,000 |
1994/01/10 | 270 | 283 | 270 | 276 | 185,000 |
1994/01/07 | 253 | 267 | 253 | 267 | 184,000 |
1994/01/06 | 249 | 256 | 248 | 254 | 100,000 |
1994/01/05 | 238 | 249 | 238 | 246 | 40,000 |
1994/01/04 | 240 | 240 | 238 | 238 | 11,000 |