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 |
---|---|---|---|---|---|
1997/12/30 | 115 | 129 | 115 | 116 | 53,000 |
1997/12/29 | 110 | 120 | 110 | 119 | 106,000 |
1997/12/26 | 111 | 111 | 110 | 110 | 82,000 |
1997/12/25 | 105 | 115 | 99 | 110 | 217,000 |
1997/12/24 | 101 | 103 | 98 | 101 | 188,000 |
1997/12/22 | 95 | 105 | 95 | 105 | 260,000 |
1997/12/19 | 119 | 119 | 105 | 105 | 206,000 |
1997/12/18 | 125 | 129 | 117 | 118 | 86,000 |
1997/12/17 | 122 | 130 | 113 | 126 | 242,000 |
1997/12/16 | 125 | 125 | 120 | 121 | 80,000 |
1997/12/15 | 130 | 130 | 123 | 125 | 87,000 |
1997/12/12 | 125 | 129 | 123 | 125 | 178,000 |
1997/12/11 | 130 | 132 | 127 | 132 | 32,000 |
1997/12/10 | 135 | 136 | 130 | 133 | 75,000 |
1997/12/09 | 129 | 133 | 129 | 133 | 80,000 |
1997/12/08 | 130 | 132 | 125 | 127 | 41,000 |
1997/12/05 | 129 | 133 | 128 | 128 | 26,000 |
1997/12/04 | 135 | 135 | 126 | 128 | 47,000 |
1997/12/03 | 139 | 139 | 135 | 135 | 62,000 |
1997/12/02 | 140 | 142 | 139 | 142 | 98,000 |
1997/12/01 | 131 | 140 | 131 | 139 | 82,000 |
1997/11/28 | 131 | 138 | 125 | 137 | 338,000 |
1997/11/27 | 125 | 140 | 122 | 126 | 416,000 |
1997/11/26 | 142 | 146 | 125 | 126 | 194,000 |
1997/11/25 | 132 | 143 | 132 | 140 | 124,000 |
1997/11/21 | 146 | 149 | 145 | 147 | 78,000 |
1997/11/20 | 140 | 145 | 140 | 145 | 80,000 |
1997/11/19 | 145 | 145 | 142 | 142 | 71,000 |
1997/11/18 | 142 | 150 | 142 | 145 | 257,000 |
1997/11/17 | 146 | 155 | 141 | 152 | 206,000 |
1997/11/14 | 147 | 147 | 141 | 141 | 52,000 |
1997/11/13 | 143 | 149 | 140 | 149 | 140,000 |
1997/11/12 | 148 | 150 | 144 | 144 | 146,000 |
1997/11/11 | 145 | 153 | 141 | 151 | 101,000 |
1997/11/10 | 146 | 157 | 140 | 141 | 136,000 |
1997/11/07 | 146 | 146 | 140 | 146 | 198,000 |
1997/11/06 | 148 | 153 | 147 | 147 | 162,000 |
1997/11/05 | 159 | 159 | 145 | 147 | 211,000 |
1997/11/04 | 159 | 163 | 158 | 160 | 197,000 |
1997/10/31 | 149 | 161 | 149 | 161 | 329,000 |
1997/10/30 | 168 | 168 | 151 | 157 | 606,000 |
1997/10/29 | 155 | 170 | 155 | 168 | 1,392,000 |
1997/10/28 | 126 | 147 | 126 | 145 | 686,000 |
1997/10/27 | 122 | 130 | 122 | 129 | 60,000 |
1997/10/24 | 122 | 129 | 122 | 129 | 63,000 |
1997/10/23 | 134 | 138 | 128 | 130 | 147,000 |
1997/10/22 | 122 | 134 | 122 | 134 | 83,000 |
1997/10/21 | 117 | 127 | 117 | 122 | 36,000 |
1997/10/20 | 129 | 129 | 122 | 122 | 54,000 |
1997/10/17 | 122 | 124 | 120 | 124 | 43,000 |
1997/10/16 | 113 | 125 | 112 | 125 | 98,000 |
1997/10/15 | 113 | 120 | 113 | 115 | 86,000 |
1997/10/14 | 111 | 114 | 106 | 112 | 319,000 |
1997/10/13 | 110 | 115 | 100 | 106 | 574,000 |
1997/10/09 | 120 | 140 | 114 | 140 | 103,000 |
1997/10/08 | 115 | 117 | 115 | 117 | 90,000 |
1997/10/07 | 114 | 116 | 114 | 116 | 61,000 |
1997/10/06 | 107 | 114 | 107 | 114 | 51,000 |
1997/10/03 | 103 | 108 | 103 | 106 | 44,000 |
1997/10/02 | 105 | 105 | 102 | 104 | 67,000 |
1997/10/01 | 106 | 109 | 99 | 103 | 56,000 |
1997/09/30 | 100 | 105 | 98 | 101 | 126,000 |
1997/09/29 | 105 | 105 | 95 | 98 | 378,000 |
1997/09/26 | 119 | 119 | 101 | 101 | 208,000 |
1997/09/25 | 130 | 131 | 126 | 126 | 72,000 |
1997/09/24 | 135 | 135 | 130 | 130 | 69,000 |
1997/09/22 | 135 | 138 | 132 | 135 | 115,000 |
1997/09/19 | 135 | 138 | 135 | 135 | 100,000 |
1997/09/18 | 135 | 143 | 135 | 139 | 65,000 |
1997/09/17 | 140 | 150 | 135 | 135 | 118,000 |
1997/09/16 | 135 | 138 | 135 | 138 | 32,000 |
1997/09/12 | 140 | 140 | 135 | 138 | 163,000 |
1997/09/11 | 142 | 142 | 140 | 141 | 57,000 |
1997/09/10 | 142 | 145 | 142 | 142 | 16,000 |
1997/09/09 | 143 | 145 | 143 | 145 | 8,000 |
1997/09/08 | 146 | 149 | 141 | 142 | 39,000 |
1997/09/05 | 147 | 147 | 145 | 146 | 47,000 |
1997/09/04 | 146 | 148 | 145 | 147 | 58,000 |
1997/09/03 | 145 | 152 | 145 | 150 | 265,000 |
1997/09/02 | 148 | 152 | 146 | 151 | 38,000 |
1997/09/01 | 150 | 150 | 147 | 147 | 52,000 |
1997/08/29 | 146 | 153 | 146 | 153 | 75,000 |
1997/08/28 | 151 | 151 | 148 | 149 | 19,000 |
1997/08/27 | 149 | 149 | 147 | 148 | 177,000 |
1997/08/26 | 151 | 155 | 146 | 155 | 9,000 |
1997/08/25 | 156 | 159 | 150 | 155 | 50,000 |
1997/08/22 | 153 | 153 | 146 | 146 | 72,000 |
1997/08/21 | 157 | 159 | 152 | 155 | 60,000 |
1997/08/20 | 149 | 156 | 149 | 155 | 93,000 |
1997/08/19 | 159 | 164 | 151 | 151 | 52,000 |
1997/08/18 | 149 | 157 | 149 | 156 | 44,000 |
1997/08/15 | 150 | 159 | 150 | 159 | 36,000 |
1997/08/14 | 146 | 150 | 145 | 150 | 18,000 |
1997/08/13 | 146 | 150 | 143 | 145 | 30,000 |
1997/08/12 | 145 | 150 | 145 | 148 | 38,000 |
1997/08/11 | 148 | 149 | 142 | 145 | 123,000 |
1997/08/08 | 145 | 148 | 144 | 148 | 75,000 |
1997/08/07 | 154 | 164 | 150 | 150 | 149,000 |
1997/08/06 | 150 | 160 | 142 | 155 | 218,000 |
1997/08/05 | 145 | 148 | 140 | 140 | 303,000 |
1997/08/04 | 160 | 160 | 145 | 145 | 286,000 |
1997/08/01 | 158 | 163 | 151 | 151 | 133,000 |
1997/07/31 | 165 | 169 | 163 | 163 | 61,000 |
1997/07/30 | 170 | 170 | 168 | 170 | 56,000 |
1997/07/29 | 175 | 175 | 170 | 174 | 41,000 |
1997/07/28 | 177 | 177 | 176 | 177 | 45,000 |
1997/07/25 | 177 | 177 | 172 | 172 | 36,000 |
1997/07/24 | 171 | 176 | 169 | 172 | 85,000 |
1997/07/23 | 169 | 177 | 169 | 171 | 22,000 |
1997/07/22 | 168 | 169 | 167 | 169 | 32,000 |
1997/07/18 | 167 | 171 | 166 | 168 | 47,000 |
1997/07/17 | 170 | 172 | 167 | 168 | 68,000 |
1997/07/16 | 166 | 169 | 166 | 167 | 103,000 |
1997/07/15 | 168 | 168 | 167 | 167 | 56,000 |
1997/07/14 | 171 | 171 | 169 | 169 | 103,000 |
1997/07/11 | 177 | 177 | 170 | 171 | 148,000 |
1997/07/10 | 175 | 176 | 174 | 176 | 70,000 |
1997/07/09 | 179 | 179 | 173 | 175 | 107,000 |
1997/07/08 | 189 | 189 | 165 | 170 | 216,000 |
1997/07/07 | 189 | 191 | 186 | 189 | 86,000 |
1997/07/04 | 194 | 194 | 191 | 191 | 41,000 |
1997/07/03 | 195 | 195 | 191 | 191 | 39,000 |
1997/07/02 | 195 | 196 | 194 | 195 | 96,000 |
1997/07/01 | 195 | 197 | 195 | 196 | 83,000 |
1997/06/30 | 196 | 197 | 195 | 195 | 56,000 |
1997/06/27 | 201 | 201 | 197 | 198 | 37,000 |
1997/06/26 | 200 | 200 | 197 | 199 | 148,000 |
1997/06/25 | 202 | 202 | 195 | 197 | 50,000 |
1997/06/24 | 196 | 200 | 194 | 194 | 97,000 |
1997/06/23 | 197 | 201 | 197 | 201 | 18,000 |
1997/06/20 | 200 | 201 | 196 | 196 | 86,000 |
1997/06/19 | 199 | 202 | 199 | 200 | 71,000 |
1997/06/18 | 205 | 205 | 199 | 199 | 96,000 |
1997/06/17 | 201 | 205 | 201 | 201 | 53,000 |
1997/06/16 | 206 | 208 | 201 | 206 | 60,000 |
1997/06/13 | 205 | 206 | 200 | 201 | 68,000 |
1997/06/12 | 195 | 205 | 195 | 205 | 51,000 |
1997/06/11 | 198 | 200 | 195 | 195 | 130,000 |
1997/06/10 | 198 | 202 | 198 | 198 | 56,000 |
1997/06/09 | 202 | 203 | 200 | 203 | 90,000 |
1997/06/06 | 204 | 206 | 202 | 204 | 47,000 |
1997/06/05 | 204 | 207 | 204 | 204 | 57,000 |
1997/06/04 | 207 | 207 | 206 | 207 | 51,000 |
1997/06/03 | 209 | 209 | 207 | 209 | 123,000 |
1997/06/02 | 210 | 210 | 209 | 209 | 71,000 |
1997/05/30 | 208 | 209 | 207 | 209 | 28,000 |
1997/05/29 | 211 | 211 | 206 | 206 | 45,000 |
1997/05/28 | 210 | 210 | 204 | 206 | 97,000 |
1997/05/27 | 210 | 212 | 205 | 211 | 99,000 |
1997/05/26 | 211 | 213 | 207 | 212 | 77,000 |
1997/05/23 | 210 | 213 | 208 | 211 | 248,000 |
1997/05/22 | 207 | 212 | 206 | 211 | 298,000 |
1997/05/21 | 204 | 209 | 204 | 206 | 162,000 |
1997/05/20 | 210 | 210 | 204 | 207 | 110,000 |
1997/05/19 | 205 | 209 | 201 | 205 | 167,000 |
1997/05/16 | 202 | 203 | 200 | 200 | 58,000 |
1997/05/15 | 205 | 205 | 200 | 204 | 97,000 |
1997/05/14 | 208 | 208 | 201 | 201 | 156,000 |
1997/05/13 | 203 | 209 | 201 | 207 | 356,000 |
1997/05/12 | 199 | 199 | 193 | 196 | 49,000 |
1997/05/09 | 198 | 198 | 192 | 193 | 23,000 |
1997/05/08 | 196 | 198 | 195 | 197 | 88,000 |
1997/05/07 | 200 | 200 | 195 | 196 | 90,000 |
1997/05/06 | 199 | 200 | 194 | 198 | 199,000 |
1997/05/02 | 184 | 190 | 183 | 184 | 78,000 |
1997/05/01 | 189 | 195 | 188 | 190 | 134,000 |
1997/04/30 | 189 | 189 | 183 | 183 | 47,000 |
1997/04/28 | 184 | 184 | 181 | 182 | 53,000 |
1997/04/25 | 180 | 190 | 180 | 189 | 62,000 |
1997/04/24 | 186 | 187 | 180 | 180 | 79,000 |
1997/04/23 | 190 | 192 | 187 | 187 | 156,000 |
1997/04/22 | 190 | 194 | 188 | 190 | 166,000 |
1997/04/21 | 194 | 194 | 190 | 190 | 195,000 |
1997/04/18 | 175 | 178 | 170 | 177 | 208,000 |
1997/04/17 | 165 | 175 | 162 | 175 | 200,000 |
1997/04/16 | 158 | 163 | 150 | 163 | 151,000 |
1997/04/15 | 150 | 155 | 148 | 155 | 74,000 |
1997/04/14 | 148 | 150 | 143 | 150 | 235,000 |
1997/04/11 | 150 | 150 | 140 | 149 | 215,000 |
1997/04/10 | 155 | 157 | 150 | 150 | 191,000 |
1997/04/09 | 160 | 160 | 155 | 155 | 263,000 |
1997/04/08 | 160 | 167 | 155 | 160 | 177,000 |
1997/04/07 | 172 | 175 | 168 | 169 | 119,000 |
1997/04/04 | 175 | 180 | 175 | 176 | 95,000 |
1997/04/03 | 180 | 184 | 180 | 180 | 118,000 |
1997/04/02 | 180 | 184 | 180 | 184 | 80,000 |
1997/04/01 | 185 | 187 | 181 | 181 | 81,000 |
1997/03/31 | 188 | 189 | 188 | 188 | 66,000 |
1997/03/28 | 188 | 190 | 188 | 188 | 62,000 |
1997/03/27 | 196 | 196 | 190 | 190 | 77,000 |
1997/03/26 | 189 | 194 | 189 | 194 | 88,000 |
1997/03/25 | 192 | 193 | 189 | 191 | 199,000 |
1997/03/24 | 191 | 195 | 190 | 190 | 138,000 |
1997/03/21 | 195 | 198 | 191 | 191 | 165,000 |
1997/03/19 | 195 | 196 | 193 | 195 | 94,000 |
1997/03/18 | 196 | 200 | 195 | 196 | 568,000 |
1997/03/17 | 200 | 200 | 195 | 198 | 43,000 |
1997/03/14 | 195 | 205 | 195 | 200 | 175,000 |
1997/03/13 | 200 | 200 | 200 | 200 | 95,000 |
1997/03/12 | 203 | 203 | 201 | 202 | 18,000 |
1997/03/11 | 200 | 204 | 200 | 203 | 81,000 |
1997/03/10 | 203 | 205 | 200 | 204 | 24,000 |
1997/03/07 | 201 | 203 | 200 | 203 | 91,000 |
1997/03/06 | 200 | 210 | 200 | 205 | 81,000 |
1997/03/05 | 205 | 205 | 200 | 200 | 230,000 |
1997/03/04 | 203 | 208 | 201 | 202 | 185,000 |
1997/03/03 | 206 | 206 | 201 | 203 | 261,000 |
1997/02/28 | 206 | 209 | 204 | 205 | 94,000 |
1997/02/27 | 213 | 213 | 208 | 209 | 104,000 |
1997/02/26 | 219 | 219 | 213 | 217 | 49,000 |
1997/02/25 | 211 | 220 | 211 | 219 | 43,000 |
1997/02/24 | 220 | 220 | 216 | 220 | 78,000 |
1997/02/21 | 220 | 220 | 211 | 214 | 90,000 |
1997/02/20 | 204 | 225 | 204 | 222 | 179,000 |
1997/02/19 | 203 | 204 | 202 | 204 | 56,000 |
1997/02/18 | 202 | 207 | 202 | 205 | 106,000 |
1997/02/17 | 202 | 208 | 201 | 202 | 111,000 |
1997/02/14 | 202 | 205 | 201 | 201 | 99,000 |
1997/02/13 | 201 | 207 | 201 | 205 | 90,000 |
1997/02/12 | 200 | 210 | 200 | 201 | 52,000 |
1997/02/10 | 206 | 210 | 200 | 203 | 159,000 |
1997/02/07 | 210 | 213 | 206 | 206 | 232,000 |
1997/02/06 | 215 | 215 | 210 | 214 | 70,000 |
1997/02/05 | 217 | 217 | 210 | 210 | 146,000 |
1997/02/04 | 220 | 220 | 212 | 212 | 156,000 |
1997/02/03 | 218 | 221 | 216 | 217 | 60,000 |
1997/01/31 | 209 | 216 | 209 | 216 | 134,000 |
1997/01/30 | 219 | 220 | 212 | 212 | 130,000 |
1997/01/29 | 215 | 215 | 211 | 214 | 38,000 |
1997/01/28 | 209 | 215 | 208 | 213 | 110,000 |
1997/01/27 | 220 | 220 | 208 | 208 | 118,000 |
1997/01/24 | 222 | 223 | 217 | 217 | 185,000 |
1997/01/23 | 221 | 229 | 220 | 222 | 100,000 |
1997/01/22 | 221 | 230 | 220 | 223 | 87,000 |
1997/01/21 | 225 | 228 | 218 | 218 | 124,000 |
1997/01/20 | 235 | 240 | 217 | 217 | 207,000 |
1997/01/17 | 227 | 240 | 226 | 235 | 295,000 |
1997/01/16 | 220 | 230 | 219 | 227 | 312,000 |
1997/01/14 | 215 | 217 | 205 | 210 | 246,000 |
1997/01/13 | 198 | 218 | 198 | 215 | 251,000 |
1997/01/10 | 199 | 200 | 191 | 194 | 329,000 |
1997/01/09 | 205 | 209 | 199 | 199 | 351,000 |
1997/01/08 | 220 | 221 | 210 | 212 | 158,000 |
1997/01/07 | 225 | 231 | 220 | 220 | 128,000 |
1997/01/06 | 231 | 236 | 231 | 234 | 23,000 |