日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 440 443 437 437 74,000
1990/12/27 447 455 444 444 87,000
1990/12/26 431 448 431 448 41,000
1990/12/25 450 455 430 435 186,000
1990/12/21 456 465 450 453 136,000
1990/12/20 479 480 460 462 66,000
1990/12/19 481 492 481 490 217,000
1990/12/18 475 478 465 466 136,000
1990/12/17 482 482 470 471 148,000
1990/12/14 495 500 492 492 201,000
1990/12/13 500 514 495 500 297,000
1990/12/12 482 502 475 500 499,000
1990/12/11 455 481 450 480 339,000
1990/12/10 474 474 454 469 204,000
1990/12/07 439 459 434 454 359,000
1990/12/06 400 410 390 409 292,000
1990/12/05 390 395 375 385 182,000
1990/12/04 410 410 375 375 91,000
1990/12/03 413 420 410 410 194,000
1990/11/30 380 400 375 398 396,000
1990/11/29 411 411 390 400 134,000
1990/11/28 435 435 412 412 85,000
1990/11/27 445 450 435 435 49,000
1990/11/26 446 451 446 450 64,000
1990/11/22 416 436 415 431 197,000
1990/11/21 430 430 415 416 137,000
1990/11/20 470 470 436 440 92,000
1990/11/19 472 472 465 465 58,000
1990/11/16 466 470 460 461 95,000
1990/11/15 505 505 469 469 160,000
1990/11/14 510 510 505 505 204,000
1990/11/13 504 504 500 500 101,000
1990/11/09 480 480 451 454 125,000
1990/11/08 499 499 478 485 70,000
1990/11/07 511 520 510 511 70,000
1990/11/06 555 558 511 524 67,000
1990/11/05 550 554 550 550 117,000
1990/11/02 515 540 505 540 112,000
1990/11/01 564 564 515 525 153,000
1990/10/31 545 568 545 560 227,000
1990/10/30 555 560 545 545 91,000
1990/10/29 544 563 544 560 93,000
1990/10/26 550 558 530 554 185,000
1990/10/25 560 564 550 560 220,000
1990/10/24 535 539 521 535 85,000
1990/10/23 540 571 540 550 253,000
1990/10/22 531 550 525 540 129,000
1990/10/19 525 549 520 520 344,000
1990/10/18 495 520 490 510 203,000
1990/10/17 465 495 465 485 116,000
1990/10/16 469 480 469 470 94,000
1990/10/15 465 465 456 456 82,000
1990/10/12 450 460 445 445 70,000
1990/10/11 485 485 460 460 142,000
1990/10/09 500 520 490 490 310,000
1990/10/08 495 500 495 497 136,000
1990/10/05 435 460 435 450 248,000
1990/10/04 445 449 431 431 59,000
1990/10/03 455 455 430 450 131,000
1990/10/02 405 430 400 430 347,000
1990/10/01 370 375 370 375 289,000
1990/09/27 455 470 446 446 154,000
1990/09/26 510 512 470 470 147,000
1990/09/25 506 515 505 510 81,000
1990/09/21 505 523 501 523 130,000
1990/09/20 520 520 502 515 92,000
1990/09/19 511 519 510 515 66,000
1990/09/18 520 520 501 510 77,000
1990/09/17 560 560 537 537 40,000
1990/09/14 540 560 535 558 195,000
1990/09/13 575 580 537 540 380,000
1990/09/12 530 565 530 565 125,000
1990/09/11 545 560 540 550 82,000
1990/09/10 521 545 520 545 122,000
1990/09/07 510 540 500 520 183,000
1990/09/06 545 545 505 520 155,000
1990/09/05 540 540 500 535 105,000
1990/09/04 569 569 560 560 6,000
1990/09/03 591 603 570 570 66,000
1990/08/31 583 595 572 594 60,000
1990/08/30 555 582 555 582 104,000
1990/08/29 582 582 551 555 80,000
1990/08/28 560 580 559 580 68,000
1990/08/27 540 550 530 538 93,000
1990/08/24 508 539 508 512 326,000
1990/08/23 570 571 500 518 236,000
1990/08/22 600 600 570 573 242,000
1990/08/21 603 615 602 603 53,000
1990/08/20 601 610 601 602 39,000
1990/08/17 619 630 600 611 134,000
1990/08/16 671 671 629 639 47,000
1990/08/15 610 680 610 670 95,000
1990/08/14 600 623 590 620 94,000
1990/08/13 601 610 570 580 89,000
1990/08/10 655 665 630 641 50,000
1990/08/09 699 699 670 675 58,000
1990/08/08 620 680 620 680 85,000
1990/08/07 600 630 600 630 128,000
1990/08/06 691 691 635 642 108,000
1990/08/03 715 730 691 691 67,000
1990/08/02 731 742 730 742 66,000
1990/08/01 754 770 751 751 63,000
1990/07/31 747 760 747 755 17,000
1990/07/30 747 752 747 747 49,000
1990/07/27 756 760 733 747 111,000
1990/07/26 780 780 755 756 82,000
1990/07/25 776 780 770 770 25,000
1990/07/24 760 790 760 765 70,000
1990/07/23 800 800 770 780 57,000
1990/07/20 809 811 800 810 32,000
1990/07/19 829 829 810 818 86,000
1990/07/18 792 830 792 821 124,000
1990/07/17 780 813 776 790 120,000
1990/07/16 750 765 740 765 138,000
1990/07/13 750 752 745 750 163,000
1990/07/12 763 763 751 752 79,000
1990/07/11 761 770 751 770 113,000
1990/07/10 768 770 761 761 52,000
1990/07/09 779 779 760 767 47,000
1990/07/06 800 801 780 786 258,000
1990/07/05 800 815 800 801 119,000
1990/07/04 800 812 790 800 154,000
1990/07/03 780 790 776 785 168,000
1990/07/02 792 792 770 775 117,000
1990/06/29 783 796 783 796 92,000
1990/06/28 785 798 783 783 45,000
1990/06/27 776 795 776 785 131,000
1990/06/26 741 770 738 770 87,000
1990/06/25 780 780 738 741 109,000
1990/06/22 791 792 780 780 83,000
1990/06/21 800 809 790 790 139,000
1990/06/20 806 810 801 801 186,000
1990/06/19 812 821 801 815 74,000
1990/06/18 838 848 832 832 107,000
1990/06/15 866 870 845 848 110,000
1990/06/14 864 885 864 871 98,000
1990/06/13 876 879 870 875 46,000
1990/06/12 872 880 872 872 162,000
1990/06/11 888 898 872 876 54,000
1990/06/08 900 900 880 888 142,000
1990/06/07 890 900 890 900 59,000
1990/06/06 899 905 890 891 331,000
1990/06/05 900 908 890 890 102,000
1990/06/04 906 920 890 920 109,000
1990/06/01 926 930 910 920 357,000
1990/05/31 895 944 895 937 585,000
1990/05/30 885 900 885 889 64,000
1990/05/29 900 910 885 885 285,000
1990/05/28 925 925 885 885 508,000
1990/05/25 873 910 872 910 696,000
1990/05/24 848 865 835 864 251,000
1990/05/23 832 865 832 848 160,000
1990/05/22 821 848 812 822 205,000
1990/05/21 831 840 821 821 147,000
1990/05/18 850 860 841 841 96,000
1990/05/17 865 865 843 860 180,000
1990/05/16 880 880 865 865 179,000
1990/05/15 868 900 865 880 442,000
1990/05/14 855 870 854 856 255,000
1990/05/11 845 848 835 848 356,000
1990/05/10 812 840 812 830 215,000
1990/05/09 816 830 810 810 164,000
1990/05/08 818 818 805 809 111,000
1990/05/07 800 810 796 809 135,000
1990/05/02 775 799 775 796 61,000
1990/05/01 760 785 760 785 68,000
1990/04/27 770 790 765 779 244,000
1990/04/26 772 780 762 762 140,000
1990/04/25 770 790 760 762 233,000
1990/04/24 796 796 770 790 110,000
1990/04/23 780 796 775 796 167,000
1990/04/20 820 820 771 775 271,000
1990/04/19 810 810 790 800 585,000
1990/04/18 738 790 715 790 161,000
1990/04/17 700 748 691 739 132,000
1990/04/16 729 729 700 705 75,000
1990/04/13 755 755 714 726 141,000
1990/04/12 780 786 750 755 129,000
1990/04/11 770 830 770 795 470,000
1990/04/10 710 780 679 780 822,000
1990/04/09 700 700 700 700 203,000
1990/04/06 600 600 600 600 194,000
1990/04/05 499 499 499 499 501,000
1990/04/04 689 699 620 620 214,000
1990/04/02 826 826 820 820 39,000
1990/03/30 889 889 826 826 113,000
1990/03/29 880 890 870 890 115,000
1990/03/28 880 890 860 890 134,000
1990/03/27 844 886 841 886 235,000
1990/03/26 800 831 800 806 513,000
1990/03/23 839 839 768 775 284,000
1990/03/22 820 829 819 819 232,000
1990/03/20 949 960 908 910 181,000
1990/03/19 1,000 1,000 990 990 34,000
1990/03/16 1,000 1,020 990 990 148,000
1990/03/15 1,020 1,040 1,000 1,030 389,000
1990/03/14 1,030 1,040 1,020 1,020 83,000
1990/03/13 1,040 1,050 1,030 1,040 115,000
1990/03/12 1,070 1,070 1,020 1,020 97,000
1990/03/09 1,010 1,050 1,000 1,050 211,000
1990/03/08 990 1,010 990 1,000 116,000
1990/03/07 1,000 1,020 1,000 1,010 108,000
1990/03/06 1,010 1,010 1,000 1,000 150,000
1990/03/05 1,020 1,030 1,000 1,000 42,000
1990/03/02 1,030 1,040 1,020 1,020 89,000
1990/03/01 1,050 1,060 1,030 1,030 93,000
1990/02/28 1,040 1,050 1,000 1,000 173,000
1990/02/27 999 1,000 990 1,000 105,000
1990/02/26 1,010 1,010 959 959 130,000
1990/02/23 1,050 1,050 1,020 1,020 67,000
1990/02/22 1,050 1,070 1,040 1,060 117,000
1990/02/21 1,100 1,100 1,070 1,070 101,000
1990/02/20 1,120 1,130 1,090 1,090 81,000
1990/02/19 1,120 1,120 1,100 1,100 43,000
1990/02/16 1,110 1,110 1,090 1,090 102,000
1990/02/15 1,100 1,110 1,090 1,110 48,000
1990/02/14 1,100 1,120 1,090 1,090 100,000
1990/02/13 1,090 1,100 1,080 1,100 81,000
1990/02/09 1,090 1,100 1,070 1,070 157,000
1990/02/08 1,100 1,100 1,080 1,090 38,000
1990/02/07 1,100 1,110 1,080 1,080 81,000
1990/02/06 1,110 1,120 1,100 1,110 34,000
1990/02/05 1,110 1,120 1,080 1,100 64,000
1990/02/02 1,080 1,100 1,070 1,070 132,000
1990/02/01 1,090 1,090 1,060 1,060 92,000
1990/01/31 1,100 1,100 1,070 1,070 76,000
1990/01/30 1,100 1,100 1,070 1,080 41,000
1990/01/29 1,060 1,080 1,060 1,060 68,000
1990/01/26 1,050 1,070 1,050 1,050 152,000
1990/01/25 1,060 1,070 1,050 1,070 36,000
1990/01/24 1,080 1,100 1,060 1,060 129,000
1990/01/23 1,110 1,120 1,070 1,070 84,000
1990/01/22 1,110 1,110 1,090 1,100 42,000
1990/01/19 1,070 1,080 1,040 1,050 103,000
1990/01/18 1,100 1,100 1,060 1,060 81,000
1990/01/17 1,110 1,150 1,100 1,100 101,000
1990/01/16 1,090 1,130 1,090 1,130 149,000
1990/01/12 1,160 1,170 1,150 1,160 304,000
1990/01/11 1,160 1,180 1,140 1,180 138,000
1990/01/10 1,140 1,180 1,140 1,160 116,000
1990/01/09 1,190 1,190 1,150 1,150 125,000
1990/01/08 1,200 1,200 1,180 1,180 248,000
1990/01/05 1,200 1,230 1,130 1,200 813,000
1990/01/04 1,200 1,200 1,190 1,190 165,000

このページの先頭へ