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 |
---|---|---|---|---|---|
1988/12/28 | 564 | 570 | 556 | 558 | 196,000 |
1988/12/27 | 569 | 569 | 550 | 565 | 423,000 |
1988/12/26 | 524 | 564 | 496 | 550 | 901,000 |
1988/12/24 | 551 | 564 | 535 | 564 | 1,002,000 |
1988/12/23 | 640 | 645 | 631 | 631 | 260,000 |
1988/12/22 | 615 | 632 | 611 | 632 | 379,000 |
1988/12/21 | 604 | 615 | 601 | 615 | 133,000 |
1988/12/20 | 615 | 621 | 605 | 605 | 499,000 |
1988/12/19 | 640 | 645 | 600 | 608 | 340,000 |
1988/12/16 | 623 | 633 | 580 | 630 | 712,000 |
1988/12/15 | 650 | 660 | 620 | 621 | 447,000 |
1988/12/14 | 660 | 676 | 652 | 655 | 541,000 |
1988/12/13 | 698 | 699 | 660 | 670 | 646,000 |
1988/12/12 | 701 | 709 | 680 | 680 | 1,249,000 |
1988/12/09 | 690 | 700 | 675 | 680 | 1,277,000 |
1988/12/08 | 686 | 709 | 670 | 671 | 3,007,000 |
1988/12/07 | 650 | 690 | 635 | 680 | 1,736,000 |
1988/12/06 | 645 | 670 | 630 | 630 | 701,000 |
1988/12/05 | 629 | 633 | 620 | 630 | 786,000 |
1988/12/03 | 640 | 645 | 630 | 639 | 643,000 |
1988/12/02 | 660 | 680 | 645 | 650 | 1,513,000 |
1988/12/01 | 661 | 680 | 656 | 658 | 2,214,000 |
1988/11/30 | 700 | 702 | 641 | 641 | 5,166,000 |
1988/11/29 | 645 | 685 | 625 | 661 | 6,261,000 |
1988/11/28 | 590 | 660 | 590 | 621 | 5,555,000 |
1988/11/26 | 541 | 580 | 541 | 580 | 1,635,000 |
1988/11/25 | 566 | 570 | 540 | 540 | 1,496,000 |
1988/11/24 | 578 | 580 | 535 | 535 | 1,690,000 |
1988/11/22 | 568 | 584 | 559 | 570 | 7,375,000 |
1988/11/21 | 525 | 548 | 515 | 540 | 4,864,000 |
1988/11/18 | 488 | 518 | 484 | 505 | 3,131,000 |
1988/11/17 | 463 | 478 | 460 | 478 | 737,000 |
1988/11/16 | 470 | 470 | 460 | 465 | 374,000 |
1988/11/15 | 453 | 465 | 450 | 465 | 417,000 |
1988/11/14 | 457 | 461 | 448 | 448 | 325,000 |
1988/11/11 | 460 | 465 | 448 | 455 | 209,000 |
1988/11/10 | 470 | 472 | 458 | 458 | 206,000 |
1988/11/09 | 451 | 465 | 451 | 465 | 241,000 |
1988/11/08 | 444 | 453 | 444 | 451 | 225,000 |
1988/11/07 | 450 | 455 | 445 | 453 | 157,000 |
1988/11/05 | 451 | 451 | 440 | 440 | 101,000 |
1988/11/04 | 465 | 465 | 450 | 450 | 151,000 |
1988/11/02 | 472 | 473 | 460 | 460 | 249,000 |
1988/11/01 | 474 | 474 | 465 | 467 | 281,000 |
1988/10/31 | 475 | 478 | 466 | 474 | 435,000 |
1988/10/29 | 469 | 470 | 460 | 466 | 269,000 |
1988/10/28 | 460 | 471 | 455 | 455 | 937,000 |
1988/10/27 | 460 | 460 | 452 | 459 | 428,000 |
1988/10/26 | 460 | 462 | 445 | 445 | 619,000 |
1988/10/25 | 440 | 448 | 435 | 448 | 184,000 |
1988/10/24 | 446 | 446 | 435 | 435 | 112,000 |
1988/10/22 | 440 | 448 | 435 | 441 | 279,000 |
1988/10/21 | 436 | 438 | 428 | 430 | 138,000 |
1988/10/20 | 425 | 429 | 425 | 426 | 67,000 |
1988/10/19 | 420 | 425 | 411 | 420 | 99,000 |
1988/10/18 | 415 | 421 | 415 | 415 | 59,000 |
1988/10/17 | 427 | 438 | 416 | 417 | 73,000 |
1988/10/14 | 425 | 435 | 415 | 422 | 115,000 |
1988/10/13 | 435 | 440 | 425 | 435 | 99,000 |
1988/10/12 | 448 | 448 | 435 | 438 | 243,000 |
1988/10/11 | 440 | 448 | 439 | 440 | 381,000 |
1988/10/07 | 420 | 435 | 415 | 435 | 135,000 |
1988/10/06 | 430 | 430 | 420 | 421 | 92,000 |
1988/10/05 | 424 | 435 | 421 | 431 | 165,000 |
1988/10/04 | 422 | 430 | 421 | 422 | 57,000 |
1988/10/03 | 435 | 435 | 421 | 422 | 87,000 |
1988/10/01 | 436 | 440 | 431 | 431 | 108,000 |
1988/09/30 | 435 | 440 | 430 | 435 | 138,000 |
1988/09/29 | 448 | 448 | 435 | 435 | 174,000 |
1988/09/28 | 430 | 442 | 428 | 433 | 170,000 |
1988/09/27 | 431 | 431 | 416 | 416 | 163,000 |
1988/09/26 | 425 | 430 | 420 | 421 | 98,000 |
1988/09/24 | 428 | 430 | 421 | 426 | 82,000 |
1988/09/22 | 440 | 442 | 417 | 437 | 184,000 |
1988/09/21 | 431 | 447 | 428 | 437 | 168,000 |
1988/09/20 | 444 | 448 | 429 | 431 | 378,000 |
1988/09/19 | 464 | 464 | 449 | 454 | 462,000 |
1988/09/16 | 463 | 473 | 460 | 470 | 1,797,000 |
1988/09/14 | 440 | 457 | 437 | 448 | 1,085,000 |
1988/09/13 | 447 | 447 | 430 | 430 | 447,000 |
1988/09/12 | 425 | 448 | 419 | 448 | 908,000 |
1988/09/09 | 420 | 423 | 410 | 420 | 455,000 |
1988/09/08 | 384 | 430 | 384 | 415 | 288,000 |
1988/09/07 | 384 | 395 | 380 | 383 | 64,000 |
1988/09/06 | 384 | 384 | 376 | 382 | 53,000 |
1988/09/05 | 386 | 390 | 380 | 380 | 78,000 |
1988/09/03 | 375 | 382 | 370 | 380 | 59,000 |
1988/09/02 | 360 | 376 | 360 | 376 | 61,000 |
1988/09/01 | 375 | 380 | 365 | 378 | 88,000 |
1988/08/31 | 394 | 395 | 385 | 385 | 98,000 |
1988/08/30 | 395 | 400 | 386 | 395 | 309,000 |
1988/08/29 | 385 | 390 | 380 | 385 | 33,000 |
1988/08/27 | 386 | 386 | 380 | 380 | 23,000 |
1988/08/26 | 390 | 391 | 380 | 382 | 71,000 |
1988/08/25 | 390 | 390 | 385 | 386 | 32,000 |
1988/08/24 | 385 | 390 | 382 | 385 | 37,000 |
1988/08/23 | 390 | 390 | 382 | 382 | 81,000 |
1988/08/22 | 400 | 400 | 390 | 390 | 69,000 |
1988/08/19 | 400 | 400 | 395 | 395 | 91,000 |
1988/08/18 | 405 | 405 | 397 | 400 | 81,000 |
1988/08/17 | 400 | 405 | 400 | 400 | 64,000 |
1988/08/16 | 405 | 405 | 395 | 400 | 77,000 |
1988/08/15 | 388 | 404 | 388 | 400 | 21,000 |
1988/08/12 | 387 | 409 | 386 | 386 | 81,000 |
1988/08/11 | 385 | 405 | 383 | 386 | 109,000 |
1988/08/10 | 388 | 390 | 386 | 390 | 115,000 |
1988/08/09 | 390 | 395 | 390 | 390 | 97,000 |
1988/08/08 | 391 | 395 | 390 | 391 | 81,000 |
1988/08/06 | 401 | 401 | 395 | 395 | 58,000 |
1988/08/05 | 405 | 405 | 400 | 400 | 92,000 |
1988/08/04 | 404 | 405 | 401 | 401 | 82,000 |
1988/08/03 | 410 | 410 | 400 | 400 | 94,000 |
1988/08/02 | 405 | 410 | 405 | 405 | 73,000 |
1988/08/01 | 404 | 415 | 400 | 405 | 102,000 |
1988/07/30 | 410 | 410 | 401 | 402 | 65,000 |
1988/07/29 | 410 | 410 | 395 | 399 | 114,000 |
1988/07/28 | 415 | 419 | 399 | 401 | 164,000 |
1988/07/27 | 412 | 420 | 408 | 419 | 119,000 |
1988/07/26 | 413 | 420 | 407 | 407 | 114,000 |
1988/07/25 | 393 | 410 | 393 | 410 | 187,000 |
1988/07/23 | 410 | 412 | 392 | 392 | 183,000 |
1988/07/22 | 425 | 425 | 412 | 412 | 331,000 |
1988/07/21 | 419 | 425 | 415 | 420 | 236,000 |
1988/07/20 | 430 | 435 | 417 | 428 | 328,000 |
1988/07/19 | 453 | 458 | 425 | 435 | 441,000 |
1988/07/18 | 461 | 465 | 450 | 450 | 346,000 |
1988/07/15 | 473 | 474 | 451 | 451 | 403,000 |
1988/07/14 | 469 | 480 | 458 | 469 | 552,000 |
1988/07/13 | 465 | 470 | 458 | 470 | 452,000 |
1988/07/12 | 451 | 469 | 450 | 465 | 399,000 |
1988/07/11 | 441 | 450 | 441 | 450 | 165,000 |
1988/07/08 | 438 | 449 | 430 | 442 | 226,000 |
1988/07/07 | 455 | 456 | 430 | 438 | 349,000 |
1988/07/06 | 470 | 470 | 450 | 450 | 661,000 |
1988/07/05 | 460 | 465 | 455 | 455 | 611,000 |
1988/07/04 | 450 | 470 | 445 | 445 | 608,000 |
1988/07/02 | 460 | 475 | 434 | 434 | 984,000 |
1988/07/01 | 475 | 499 | 459 | 461 | 5,427,000 |
1988/06/30 | 440 | 455 | 440 | 450 | 3,138,000 |
1988/06/29 | 438 | 439 | 425 | 434 | 1,318,000 |
1988/06/28 | 407 | 425 | 407 | 423 | 365,000 |
1988/06/27 | 408 | 412 | 405 | 410 | 197,000 |
1988/06/25 | 411 | 411 | 400 | 404 | 260,000 |
1988/06/24 | 407 | 410 | 404 | 406 | 301,000 |
1988/06/23 | 413 | 418 | 407 | 407 | 257,000 |
1988/06/22 | 418 | 425 | 415 | 415 | 267,000 |
1988/06/21 | 413 | 419 | 413 | 419 | 201,000 |
1988/06/20 | 421 | 421 | 412 | 412 | 185,000 |
1988/06/17 | 418 | 425 | 412 | 414 | 226,000 |
1988/06/16 | 414 | 425 | 413 | 413 | 261,000 |
1988/06/15 | 422 | 422 | 414 | 414 | 175,000 |
1988/06/14 | 430 | 430 | 411 | 412 | 280,000 |
1988/06/13 | 420 | 435 | 420 | 429 | 337,000 |
1988/06/10 | 412 | 439 | 412 | 419 | 1,007,000 |
1988/06/09 | 414 | 419 | 406 | 406 | 340,000 |
1988/06/08 | 420 | 420 | 412 | 412 | 346,000 |
1988/06/07 | 421 | 429 | 411 | 411 | 324,000 |
1988/06/06 | 429 | 435 | 416 | 416 | 291,000 |
1988/06/04 | 425 | 435 | 425 | 427 | 331,000 |
1988/06/03 | 426 | 435 | 420 | 429 | 808,000 |
1988/06/02 | 425 | 426 | 412 | 426 | 769,000 |
1988/06/01 | 412 | 418 | 405 | 415 | 718,000 |
1988/05/31 | 419 | 430 | 405 | 413 | 1,109,000 |
1988/05/30 | 425 | 436 | 412 | 424 | 1,497,000 |
1988/05/28 | 420 | 450 | 420 | 430 | 4,138,000 |
1988/05/27 | 389 | 407 | 385 | 403 | 2,335,000 |
1988/05/26 | 389 | 392 | 383 | 384 | 416,000 |
1988/05/25 | 388 | 393 | 385 | 385 | 698,000 |
1988/05/24 | 384 | 396 | 380 | 390 | 1,270,000 |
1988/05/23 | 384 | 387 | 375 | 380 | 894,000 |
1988/05/20 | 379 | 379 | 370 | 375 | 587,000 |
1988/05/19 | 378 | 379 | 356 | 357 | 521,000 |
1988/05/18 | 370 | 388 | 370 | 379 | 1,944,000 |
1988/05/17 | 368 | 369 | 362 | 369 | 364,000 |
1988/05/16 | 360 | 370 | 356 | 370 | 593,000 |
1988/05/13 | 354 | 360 | 351 | 355 | 379,000 |
1988/05/12 | 351 | 360 | 347 | 350 | 328,000 |
1988/05/11 | 360 | 365 | 346 | 346 | 357,000 |
1988/05/10 | 350 | 359 | 350 | 358 | 150,000 |
1988/05/09 | 359 | 360 | 351 | 351 | 147,000 |
1988/05/07 | 357 | 360 | 355 | 360 | 132,000 |
1988/05/06 | 360 | 365 | 355 | 362 | 161,000 |
1988/05/02 | 370 | 370 | 363 | 365 | 513,000 |
1988/04/30 | 365 | 370 | 362 | 370 | 570,000 |
1988/04/28 | 355 | 364 | 350 | 364 | 631,000 |
1988/04/27 | 356 | 360 | 350 | 355 | 359,000 |
1988/04/26 | 357 | 359 | 350 | 356 | 404,000 |
1988/04/25 | 343 | 360 | 343 | 359 | 505,000 |
1988/04/23 | 345 | 350 | 335 | 340 | 332,000 |
1988/04/22 | 350 | 355 | 348 | 350 | 492,000 |
1988/04/21 | 361 | 362 | 350 | 355 | 962,000 |
1988/04/20 | 352 | 364 | 350 | 361 | 2,290,000 |
1988/04/19 | 337 | 343 | 335 | 342 | 640,000 |
1988/04/18 | 338 | 338 | 330 | 337 | 271,000 |
1988/04/15 | 323 | 333 | 320 | 325 | 230,000 |
1988/04/14 | 336 | 339 | 331 | 331 | 255,000 |
1988/04/13 | 331 | 336 | 330 | 334 | 135,000 |
1988/04/12 | 344 | 345 | 335 | 335 | 439,000 |
1988/04/11 | 330 | 343 | 328 | 339 | 560,000 |
1988/04/08 | 326 | 326 | 321 | 326 | 159,000 |
1988/04/07 | 326 | 327 | 320 | 322 | 216,000 |
1988/04/06 | 329 | 329 | 321 | 321 | 180,000 |
1988/04/05 | 329 | 329 | 320 | 321 | 192,000 |
1988/04/04 | 323 | 330 | 320 | 326 | 133,000 |
1988/04/02 | 315 | 320 | 313 | 318 | 69,000 |
1988/04/01 | 317 | 320 | 315 | 315 | 121,000 |
1988/03/31 | 320 | 323 | 315 | 317 | 154,000 |
1988/03/30 | 310 | 320 | 306 | 315 | 100,000 |
1988/03/29 | 315 | 315 | 305 | 309 | 234,000 |
1988/03/28 | 317 | 323 | 314 | 315 | 101,000 |
1988/03/26 | 310 | 317 | 310 | 312 | 121,000 |
1988/03/25 | 321 | 325 | 318 | 320 | 192,000 |
1988/03/24 | 334 | 335 | 325 | 325 | 218,000 |
1988/03/23 | 329 | 334 | 328 | 334 | 216,000 |
1988/03/22 | 335 | 335 | 321 | 328 | 327,000 |
1988/03/18 | 334 | 335 | 328 | 329 | 484,000 |
1988/03/17 | 326 | 331 | 321 | 321 | 622,000 |
1988/03/16 | 325 | 327 | 321 | 321 | 207,000 |
1988/03/15 | 330 | 338 | 320 | 324 | 817,000 |
1988/03/14 | 310 | 328 | 310 | 325 | 541,000 |
1988/03/11 | 299 | 319 | 299 | 310 | 559,000 |
1988/03/10 | 295 | 300 | 295 | 300 | 79,000 |
1988/03/09 | 300 | 301 | 295 | 299 | 61,000 |
1988/03/08 | 303 | 303 | 295 | 301 | 128,000 |
1988/03/07 | 302 | 308 | 300 | 301 | 148,000 |
1988/03/05 | 309 | 310 | 301 | 301 | 225,000 |
1988/03/04 | 295 | 300 | 293 | 300 | 193,000 |
1988/03/03 | 299 | 299 | 291 | 296 | 104,000 |
1988/03/02 | 289 | 298 | 289 | 298 | 106,000 |
1988/03/01 | 290 | 295 | 287 | 289 | 84,000 |
1988/02/29 | 297 | 297 | 287 | 287 | 55,000 |
1988/02/27 | 292 | 298 | 292 | 295 | 72,000 |
1988/02/26 | 290 | 295 | 289 | 290 | 101,000 |
1988/02/25 | 285 | 293 | 285 | 290 | 83,000 |
1988/02/24 | 280 | 280 | 278 | 280 | 100,000 |
1988/02/23 | 278 | 280 | 278 | 279 | 118,000 |
1988/02/22 | 278 | 280 | 277 | 280 | 37,000 |
1988/02/19 | 276 | 280 | 276 | 278 | 38,000 |
1988/02/18 | 280 | 283 | 278 | 280 | 35,000 |
1988/02/17 | 282 | 283 | 277 | 280 | 130,000 |
1988/02/16 | 281 | 283 | 281 | 281 | 19,000 |
1988/02/15 | 280 | 289 | 280 | 280 | 32,000 |
1988/02/12 | 280 | 289 | 280 | 280 | 50,000 |
1988/02/10 | 282 | 283 | 281 | 281 | 26,000 |
1988/02/09 | 285 | 285 | 283 | 285 | 46,000 |
1988/02/08 | 291 | 291 | 283 | 283 | 80,000 |
1988/02/06 | 284 | 284 | 281 | 281 | 24,000 |
1988/02/05 | 290 | 290 | 281 | 284 | 30,000 |
1988/02/04 | 284 | 284 | 281 | 283 | 38,000 |
1988/02/03 | 290 | 290 | 280 | 281 | 57,000 |
1988/02/02 | 291 | 291 | 288 | 288 | 63,000 |
1988/02/01 | 299 | 299 | 290 | 291 | 54,000 |
1988/01/30 | 289 | 295 | 288 | 295 | 25,000 |
1988/01/29 | 284 | 290 | 284 | 288 | 34,000 |
1988/01/28 | 289 | 290 | 285 | 288 | 77,000 |
1988/01/27 | 289 | 289 | 285 | 286 | 80,000 |
1988/01/26 | 290 | 296 | 290 | 290 | 80,000 |
1988/01/25 | 290 | 290 | 287 | 287 | 85,000 |
1988/01/23 | 291 | 294 | 286 | 286 | 40,000 |
1988/01/22 | 294 | 297 | 289 | 290 | 21,000 |
1988/01/21 | 290 | 294 | 286 | 289 | 59,000 |
1988/01/20 | 300 | 300 | 281 | 290 | 86,000 |
1988/01/19 | 290 | 297 | 289 | 297 | 131,000 |
1988/01/18 | 284 | 284 | 276 | 276 | 39,000 |
1988/01/14 | 275 | 275 | 273 | 274 | 43,000 |
1988/01/13 | 275 | 275 | 273 | 275 | 59,000 |
1988/01/12 | 274 | 278 | 274 | 275 | 29,000 |
1988/01/11 | 279 | 280 | 275 | 276 | 27,000 |
1988/01/08 | 281 | 287 | 278 | 278 | 60,000 |
1988/01/07 | 281 | 290 | 280 | 280 | 52,000 |
1988/01/06 | 280 | 280 | 272 | 277 | 41,000 |
1988/01/05 | 275 | 280 | 270 | 280 | 24,000 |
1988/01/04 | 275 | 285 | 266 | 285 | 17,000 |