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 |
---|---|---|---|---|---|
1983/12/28 | 155 | 155 | 151 | 151 | 37,000 |
1983/12/27 | 150 | 150 | 150 | 150 | 18,000 |
1983/12/26 | 151 | 153 | 150 | 150 | 12,000 |
1983/12/24 | 150 | 150 | 150 | 150 | 34,000 |
1983/12/23 | 148 | 150 | 148 | 150 | 99,000 |
1983/12/22 | 150 | 151 | 148 | 150 | 72,000 |
1983/12/21 | 150 | 150 | 148 | 149 | 22,000 |
1983/12/20 | 147 | 147 | 147 | 147 | 24,000 |
1983/12/19 | 147 | 149 | 147 | 147 | 52,000 |
1983/12/17 | 147 | 147 | 147 | 147 | 108,000 |
1983/12/16 | 146 | 147 | 146 | 147 | 29,000 |
1983/12/15 | 148 | 148 | 146 | 146 | 44,000 |
1983/12/14 | 146 | 147 | 146 | 147 | 26,000 |
1983/12/12 | 148 | 148 | 146 | 146 | 48,000 |
1983/12/09 | 148 | 149 | 148 | 149 | 13,000 |
1983/12/08 | 148 | 148 | 146 | 146 | 29,000 |
1983/12/07 | 148 | 148 | 148 | 148 | 5,000 |
1983/12/06 | 150 | 150 | 149 | 149 | 18,000 |
1983/12/05 | 148 | 150 | 146 | 150 | 29,000 |
1983/12/03 | 147 | 150 | 147 | 148 | 34,000 |
1983/12/02 | 147 | 148 | 146 | 148 | 17,000 |
1983/12/01 | 146 | 146 | 145 | 145 | 63,000 |
1983/11/30 | 146 | 148 | 146 | 148 | 20,000 |
1983/11/29 | 148 | 148 | 147 | 148 | 6,000 |
1983/11/28 | 150 | 150 | 145 | 146 | 100,000 |
1983/11/26 | 151 | 151 | 151 | 151 | 21,000 |
1983/11/25 | 152 | 153 | 151 | 152 | 28,000 |
1983/11/24 | 154 | 154 | 151 | 151 | 13,000 |
1983/11/22 | 153 | 155 | 153 | 153 | 12,000 |
1983/11/21 | 153 | 153 | 152 | 153 | 6,000 |
1983/11/19 | 152 | 152 | 152 | 152 | 1,000 |
1983/11/18 | 153 | 156 | 151 | 151 | 62,000 |
1983/11/17 | 156 | 156 | 155 | 155 | 15,000 |
1983/11/16 | 156 | 157 | 156 | 156 | 58,000 |
1983/11/15 | 156 | 156 | 156 | 156 | 40,000 |
1983/11/14 | 156 | 156 | 155 | 156 | 102,000 |
1983/11/11 | 156 | 157 | 156 | 157 | 87,000 |
1983/11/10 | 156 | 157 | 156 | 157 | 17,000 |
1983/11/09 | 155 | 156 | 155 | 156 | 106,000 |
1983/11/08 | 154 | 159 | 154 | 156 | 64,000 |
1983/11/07 | 153 | 154 | 153 | 154 | 17,000 |
1983/11/05 | 154 | 155 | 154 | 154 | 14,000 |
1983/11/04 | 154 | 154 | 154 | 154 | 39,000 |
1983/11/02 | 153 | 153 | 153 | 153 | 33,000 |
1983/11/01 | 153 | 153 | 153 | 153 | 47,000 |
1983/10/31 | 156 | 156 | 152 | 152 | 48,000 |
1983/10/29 | 153 | 153 | 152 | 153 | 11,000 |
1983/10/28 | 153 | 153 | 152 | 152 | 45,000 |
1983/10/27 | 154 | 155 | 153 | 153 | 56,000 |
1983/10/26 | 156 | 156 | 152 | 152 | 90,000 |
1983/10/25 | 157 | 159 | 156 | 156 | 115,000 |
1983/10/24 | 155 | 159 | 155 | 157 | 103,000 |
1983/10/22 | 153 | 153 | 152 | 152 | 71,000 |
1983/10/21 | 153 | 155 | 153 | 155 | 21,000 |
1983/10/20 | 155 | 155 | 152 | 152 | 34,000 |
1983/10/19 | 155 | 155 | 150 | 155 | 30,000 |
1983/10/18 | 156 | 158 | 155 | 155 | 54,000 |
1983/10/17 | 159 | 160 | 155 | 155 | 237,000 |
1983/10/15 | 159 | 159 | 156 | 156 | 34,000 |
1983/10/14 | 153 | 162 | 153 | 160 | 98,000 |
1983/10/13 | 152 | 156 | 152 | 153 | 25,000 |
1983/10/12 | 151 | 152 | 150 | 152 | 37,000 |
1983/10/11 | 151 | 152 | 150 | 150 | 96,000 |
1983/10/07 | 153 | 153 | 152 | 152 | 19,000 |
1983/10/06 | 152 | 153 | 151 | 151 | 44,000 |
1983/10/05 | 153 | 153 | 152 | 152 | 27,000 |
1983/10/04 | 158 | 158 | 153 | 153 | 42,000 |
1983/10/03 | 155 | 155 | 153 | 154 | 28,000 |
1983/10/01 | 152 | 158 | 152 | 155 | 21,000 |
1983/09/30 | 153 | 153 | 152 | 152 | 38,000 |
1983/09/29 | 153 | 154 | 153 | 154 | 23,000 |
1983/09/28 | 154 | 155 | 153 | 153 | 71,000 |
1983/09/27 | 155 | 155 | 153 | 154 | 6,000 |
1983/09/26 | 157 | 157 | 151 | 152 | 88,000 |
1983/09/24 | 154 | 154 | 153 | 153 | 33,000 |
1983/09/22 | 158 | 158 | 153 | 153 | 82,000 |
1983/09/21 | 161 | 168 | 160 | 160 | 300,000 |
1983/09/20 | 155 | 161 | 155 | 161 | 75,000 |
1983/09/19 | 159 | 159 | 155 | 155 | 14,000 |
1983/09/17 | 153 | 160 | 153 | 158 | 92,000 |
1983/09/16 | 155 | 155 | 154 | 154 | 21,000 |
1983/09/14 | 153 | 158 | 153 | 157 | 44,000 |
1983/09/13 | 155 | 155 | 153 | 155 | 15,000 |
1983/09/12 | 151 | 155 | 151 | 152 | 56,000 |
1983/09/09 | 151 | 151 | 151 | 151 | 16,000 |
1983/09/08 | 151 | 151 | 151 | 151 | 31,000 |
1983/09/07 | 151 | 151 | 151 | 151 | 22,000 |
1983/09/06 | 149 | 149 | 149 | 149 | 6,000 |
1983/09/05 | 148 | 148 | 148 | 148 | 10,000 |
1983/09/02 | 151 | 153 | 149 | 153 | 19,000 |
1983/09/01 | 155 | 156 | 151 | 151 | 34,000 |
1983/08/31 | 155 | 155 | 155 | 155 | 27,000 |
1983/08/29 | 158 | 159 | 155 | 155 | 76,000 |
1983/08/27 | 158 | 158 | 155 | 155 | 67,000 |
1983/08/26 | 148 | 159 | 148 | 158 | 116,000 |
1983/08/25 | 153 | 153 | 148 | 148 | 76,000 |
1983/08/24 | 153 | 157 | 151 | 151 | 118,000 |
1983/08/23 | 147 | 150 | 147 | 149 | 298,000 |
1983/08/22 | 148 | 150 | 148 | 148 | 93,000 |
1983/08/19 | 148 | 148 | 148 | 148 | 21,000 |
1983/08/18 | 148 | 149 | 147 | 148 | 32,000 |
1983/08/17 | 147 | 148 | 147 | 148 | 31,000 |
1983/08/16 | 147 | 147 | 146 | 146 | 84,000 |
1983/08/15 | 147 | 148 | 147 | 147 | 54,000 |
1983/08/12 | 149 | 152 | 146 | 146 | 47,000 |
1983/08/11 | 152 | 153 | 149 | 151 | 56,000 |
1983/08/10 | 147 | 150 | 147 | 150 | 43,000 |
1983/08/09 | 147 | 147 | 147 | 147 | 6,000 |
1983/08/08 | 146 | 148 | 146 | 147 | 50,000 |
1983/08/06 | 146 | 146 | 146 | 146 | 44,000 |
1983/08/05 | 149 | 151 | 145 | 146 | 178,000 |
1983/08/04 | 154 | 154 | 150 | 150 | 46,000 |
1983/08/03 | 156 | 156 | 155 | 155 | 17,000 |
1983/08/02 | 154 | 155 | 154 | 155 | 109,000 |
1983/08/01 | 154 | 155 | 153 | 155 | 80,000 |
1983/07/30 | 153 | 153 | 153 | 153 | 25,000 |
1983/07/29 | 155 | 155 | 150 | 150 | 46,000 |
1983/07/28 | 152 | 152 | 151 | 151 | 80,000 |
1983/07/27 | 153 | 153 | 152 | 152 | 53,000 |
1983/07/26 | 151 | 151 | 150 | 151 | 47,000 |
1983/07/25 | 148 | 149 | 148 | 148 | 24,000 |
1983/07/23 | 147 | 148 | 147 | 148 | 30,000 |
1983/07/22 | 147 | 147 | 147 | 147 | 11,000 |
1983/07/21 | 150 | 150 | 147 | 147 | 24,000 |
1983/07/20 | 148 | 148 | 147 | 147 | 12,000 |
1983/07/19 | 147 | 148 | 147 | 147 | 7,000 |
1983/07/18 | 146 | 150 | 146 | 150 | 67,000 |
1983/07/15 | 146 | 150 | 146 | 146 | 57,000 |
1983/07/14 | 146 | 147 | 146 | 147 | 65,000 |
1983/07/13 | 147 | 148 | 147 | 147 | 93,000 |
1983/07/12 | 148 | 149 | 148 | 148 | 68,000 |
1983/07/11 | 149 | 149 | 148 | 148 | 52,000 |
1983/07/09 | 149 | 149 | 148 | 149 | 47,000 |
1983/07/08 | 150 | 150 | 148 | 149 | 100,000 |
1983/07/07 | 151 | 153 | 150 | 150 | 74,000 |
1983/07/06 | 154 | 154 | 152 | 152 | 41,000 |
1983/07/05 | 153 | 153 | 153 | 153 | 13,000 |
1983/07/04 | 153 | 153 | 152 | 153 | 15,000 |
1983/07/02 | 153 | 153 | 150 | 153 | 39,000 |
1983/07/01 | 152 | 153 | 151 | 153 | 39,000 |
1983/06/30 | 152 | 153 | 151 | 151 | 21,000 |
1983/06/29 | 152 | 152 | 150 | 150 | 14,000 |
1983/06/28 | 152 | 155 | 152 | 152 | 12,000 |
1983/06/27 | 152 | 152 | 152 | 152 | 16,000 |
1983/06/25 | 150 | 150 | 150 | 150 | 19,000 |
1983/06/24 | 152 | 152 | 150 | 150 | 27,000 |
1983/06/23 | 151 | 155 | 151 | 152 | 55,000 |
1983/06/22 | 150 | 150 | 148 | 150 | 84,000 |
1983/06/21 | 151 | 152 | 150 | 150 | 186,000 |
1983/06/20 | 150 | 155 | 150 | 155 | 54,000 |
1983/06/15 | 151 | 153 | 150 | 153 | 44,000 |
1983/06/14 | 151 | 151 | 150 | 150 | 49,000 |
1983/06/13 | 153 | 153 | 152 | 152 | 45,000 |
1983/06/11 | 153 | 153 | 153 | 153 | 7,000 |
1983/06/10 | 153 | 153 | 153 | 153 | 12,000 |
1983/06/08 | 153 | 154 | 153 | 154 | 24,000 |
1983/06/07 | 153 | 154 | 153 | 154 | 52,000 |
1983/06/06 | 154 | 154 | 153 | 154 | 4,000 |
1983/06/04 | 153 | 155 | 153 | 153 | 31,000 |
1983/06/03 | 160 | 160 | 155 | 155 | 47,000 |
1983/06/02 | 154 | 156 | 153 | 156 | 50,000 |
1983/06/01 | 154 | 155 | 154 | 155 | 41,000 |
1983/05/31 | 155 | 155 | 153 | 153 | 89,000 |
1983/05/30 | 158 | 160 | 155 | 155 | 85,000 |
1983/05/28 | 157 | 158 | 157 | 158 | 24,000 |
1983/05/27 | 160 | 160 | 156 | 156 | 73,000 |
1983/05/26 | 163 | 163 | 160 | 160 | 66,000 |
1983/05/25 | 163 | 167 | 163 | 163 | 80,000 |
1983/05/24 | 164 | 164 | 163 | 163 | 12,000 |
1983/05/23 | 163 | 164 | 163 | 163 | 65,000 |
1983/05/20 | 169 | 169 | 165 | 168 | 45,000 |
1983/05/19 | 165 | 165 | 163 | 164 | 83,000 |
1983/05/18 | 165 | 165 | 165 | 165 | 22,000 |
1983/05/17 | 168 | 168 | 164 | 164 | 56,000 |
1983/05/16 | 169 | 172 | 168 | 168 | 41,000 |
1983/05/14 | 173 | 173 | 170 | 170 | 39,000 |
1983/05/13 | 176 | 177 | 170 | 170 | 241,000 |
1983/05/12 | 170 | 177 | 168 | 174 | 360,000 |
1983/05/11 | 167 | 170 | 167 | 170 | 45,000 |
1983/05/10 | 168 | 168 | 167 | 167 | 15,000 |
1983/05/09 | 170 | 170 | 165 | 169 | 26,000 |
1983/05/07 | 163 | 167 | 163 | 167 | 29,000 |
1983/05/06 | 163 | 165 | 163 | 163 | 67,000 |
1983/05/04 | 163 | 167 | 163 | 163 | 65,000 |
1983/05/02 | 166 | 170 | 166 | 167 | 22,000 |
1983/04/30 | 170 | 170 | 167 | 167 | 24,000 |
1983/04/28 | 175 | 175 | 162 | 163 | 115,000 |
1983/04/27 | 170 | 176 | 170 | 175 | 195,000 |
1983/04/26 | 178 | 178 | 170 | 170 | 315,000 |
1983/04/25 | 176 | 179 | 175 | 176 | 536,000 |
1983/04/23 | 174 | 177 | 173 | 175 | 470,000 |
1983/04/22 | 162 | 174 | 162 | 174 | 204,000 |
1983/04/21 | 165 | 166 | 162 | 162 | 47,000 |
1983/04/20 | 166 | 166 | 166 | 166 | 14,000 |
1983/04/19 | 167 | 167 | 166 | 166 | 23,000 |
1983/04/18 | 170 | 170 | 167 | 167 | 63,000 |
1983/04/15 | 163 | 170 | 161 | 167 | 142,000 |
1983/04/14 | 163 | 166 | 163 | 163 | 18,000 |
1983/04/13 | 166 | 170 | 162 | 163 | 66,000 |
1983/04/12 | 166 | 169 | 161 | 166 | 48,000 |
1983/04/11 | 171 | 171 | 166 | 167 | 52,000 |
1983/04/09 | 171 | 172 | 170 | 170 | 93,000 |
1983/04/08 | 165 | 171 | 165 | 170 | 119,000 |
1983/04/07 | 171 | 171 | 165 | 165 | 124,000 |
1983/04/06 | 162 | 170 | 162 | 170 | 167,000 |
1983/04/05 | 166 | 170 | 161 | 165 | 148,000 |
1983/04/04 | 156 | 158 | 156 | 156 | 46,000 |
1983/04/02 | 158 | 160 | 155 | 158 | 29,000 |
1983/04/01 | 163 | 163 | 162 | 162 | 20,000 |
1983/03/31 | 165 | 165 | 162 | 162 | 21,000 |
1983/03/30 | 165 | 166 | 165 | 165 | 70,000 |
1983/03/29 | 167 | 168 | 163 | 163 | 80,000 |
1983/03/26 | 157 | 161 | 157 | 161 | 17,000 |
1983/03/25 | 157 | 157 | 156 | 156 | 78,000 |
1983/03/24 | 161 | 161 | 156 | 156 | 82,000 |
1983/03/23 | 157 | 160 | 157 | 160 | 34,000 |
1983/03/22 | 158 | 158 | 155 | 157 | 64,000 |
1983/03/18 | 154 | 155 | 154 | 155 | 17,000 |
1983/03/17 | 155 | 155 | 152 | 153 | 39,000 |
1983/03/16 | 156 | 156 | 155 | 155 | 55,000 |
1983/03/15 | 156 | 157 | 155 | 155 | 27,000 |
1983/03/14 | 157 | 160 | 157 | 157 | 91,000 |
1983/03/12 | 158 | 160 | 158 | 158 | 48,000 |
1983/03/11 | 159 | 161 | 158 | 158 | 61,000 |
1983/03/10 | 159 | 161 | 159 | 160 | 127,000 |
1983/03/09 | 158 | 163 | 157 | 160 | 84,000 |
1983/03/08 | 160 | 162 | 157 | 159 | 125,000 |
1983/03/07 | 160 | 165 | 160 | 160 | 120,000 |
1983/03/05 | 160 | 160 | 160 | 160 | 26,000 |
1983/03/04 | 160 | 161 | 159 | 160 | 75,000 |
1983/03/03 | 161 | 161 | 160 | 160 | 77,000 |
1983/03/02 | 161 | 163 | 160 | 161 | 93,000 |
1983/03/01 | 165 | 165 | 162 | 162 | 119,000 |
1983/02/28 | 167 | 170 | 165 | 165 | 110,000 |
1983/02/26 | 166 | 170 | 166 | 166 | 184,000 |
1983/02/25 | 176 | 179 | 171 | 171 | 271,000 |
1983/02/24 | 185 | 185 | 174 | 179 | 691,000 |
1983/02/23 | 183 | 188 | 178 | 180 | 2,498,000 |
1983/02/22 | 161 | 178 | 160 | 178 | 706,000 |
1983/02/21 | 165 | 168 | 158 | 163 | 128,000 |
1983/02/18 | 163 | 166 | 163 | 163 | 161,000 |
1983/02/17 | 168 | 169 | 165 | 165 | 118,000 |
1983/02/16 | 167 | 173 | 165 | 169 | 374,000 |
1983/02/15 | 162 | 169 | 162 | 167 | 184,000 |
1983/02/14 | 174 | 174 | 165 | 165 | 463,000 |
1983/02/12 | 169 | 174 | 168 | 171 | 191,000 |
1983/02/10 | 160 | 167 | 158 | 165 | 450,000 |
1983/02/09 | 165 | 167 | 155 | 155 | 353,000 |
1983/02/08 | 170 | 170 | 165 | 165 | 219,000 |
1983/02/07 | 174 | 178 | 168 | 168 | 436,000 |
1983/02/05 | 178 | 179 | 169 | 169 | 2,236,000 |
1983/02/04 | 160 | 174 | 160 | 173 | 1,657,000 |
1983/02/03 | 159 | 163 | 159 | 160 | 181,000 |
1983/02/02 | 160 | 162 | 158 | 162 | 92,000 |
1983/02/01 | 155 | 158 | 154 | 154 | 29,000 |
1983/01/31 | 163 | 163 | 156 | 158 | 110,000 |
1983/01/29 | 160 | 164 | 156 | 160 | 177,000 |
1983/01/28 | 159 | 159 | 155 | 156 | 90,000 |
1983/01/27 | 155 | 161 | 155 | 160 | 216,000 |
1983/01/26 | 153 | 160 | 153 | 160 | 111,000 |
1983/01/25 | 150 | 150 | 148 | 150 | 68,000 |
1983/01/24 | 155 | 155 | 150 | 150 | 46,000 |
1983/01/22 | 155 | 157 | 154 | 154 | 66,000 |
1983/01/21 | 154 | 156 | 154 | 156 | 53,000 |
1983/01/20 | 155 | 156 | 154 | 154 | 49,000 |
1983/01/19 | 156 | 157 | 155 | 155 | 40,000 |
1983/01/18 | 157 | 157 | 153 | 154 | 51,000 |
1983/01/17 | 161 | 164 | 156 | 156 | 81,000 |
1983/01/14 | 168 | 169 | 160 | 161 | 291,000 |
1983/01/13 | 162 | 170 | 161 | 169 | 986,000 |
1983/01/12 | 156 | 159 | 153 | 159 | 177,000 |
1983/01/11 | 158 | 160 | 158 | 159 | 79,000 |
1983/01/10 | 164 | 164 | 158 | 158 | 220,000 |
1983/01/08 | 164 | 166 | 158 | 158 | 394,000 |
1983/01/07 | 165 | 167 | 156 | 157 | 774,000 |
1983/01/06 | 156 | 169 | 155 | 169 | 2,639,000 |
1983/01/05 | 145 | 152 | 144 | 151 | 572,000 |
1983/01/04 | 139 | 145 | 134 | 144 | 140,000 |