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
1999/12/30 62 62 62 62 8,000
1999/12/29 68 68 62 62 58,000
1999/12/28 62 66 62 62 32,000
1999/12/27 63 63 62 62 76,000
1999/12/24 68 68 61 63 92,000
1999/12/22 64 64 61 61 66,000
1999/12/21 62 64 61 64 87,000
1999/12/20 66 66 61 61 61,000
1999/12/17 63 64 61 61 127,000
1999/12/16 66 66 63 63 103,000
1999/12/15 68 68 66 66 53,000
1999/12/14 66 68 66 68 32,000
1999/12/13 68 69 66 68 26,000
1999/12/10 67 70 66 68 184,000
1999/12/09 70 70 67 67 40,000
1999/12/08 69 70 68 68 49,000
1999/12/07 68 70 66 69 83,000
1999/12/06 68 72 65 68 190,000
1999/12/03 73 73 68 68 94,000
1999/12/02 73 73 69 69 73,000
1999/12/01 68 72 68 71 28,000
1999/11/30 71 71 68 69 53,000
1999/11/29 73 73 66 66 34,000
1999/11/26 71 71 68 68 66,000
1999/11/25 74 74 70 70 33,000
1999/11/24 73 73 70 71 87,000
1999/11/22 72 73 70 70 71,000
1999/11/19 72 74 71 73 93,000
1999/11/18 72 73 71 73 90,000
1999/11/17 64 70 63 70 92,000
1999/11/16 63 66 63 65 47,000
1999/11/15 68 70 63 68 66,000
1999/11/12 64 69 62 69 128,000
1999/11/11 68 70 67 67 142,000
1999/11/10 72 72 67 70 399,000
1999/11/09 75 75 72 74 122,000
1999/11/08 77 77 75 75 124,000
1999/11/05 77 77 75 76 55,000
1999/11/04 80 80 77 77 61,000
1999/11/02 79 79 77 79 39,000
1999/11/01 79 79 77 79 30,000
1999/10/29 77 81 77 79 36,000
1999/10/28 76 79 76 77 43,000
1999/10/27 80 80 77 78 42,000
1999/10/26 78 79 78 78 44,000
1999/10/25 80 80 77 80 45,000
1999/10/22 78 80 78 78 48,000
1999/10/21 83 83 78 78 41,000
1999/10/20 76 82 74 82 16,000
1999/10/19 78 78 72 77 21,000
1999/10/18 76 83 76 78 19,000
1999/10/15 79 79 76 77 19,000
1999/10/14 81 81 79 79 69,000
1999/10/13 86 86 82 82 26,000
1999/10/12 84 86 82 82 53,000
1999/10/08 86 86 81 85 79,000
1999/10/07 82 87 80 86 54,000
1999/10/06 80 82 80 80 106,000
1999/10/05 82 82 80 81 43,000
1999/10/04 87 87 80 83 59,000
1999/10/01 74 87 74 84 171,000
1999/09/30 71 80 71 74 92,000
1999/09/29 75 78 72 77 39,000
1999/09/28 77 78 76 76 15,000
1999/09/27 79 79 77 77 19,000
1999/09/24 80 80 75 77 62,000
1999/09/22 77 77 75 77 62,000
1999/09/21 79 80 76 80 49,000
1999/09/20 80 80 75 79 31,000
1999/09/17 80 80 77 80 78,000
1999/09/16 78 78 76 77 114,000
1999/09/14 79 81 78 81 67,000
1999/09/13 81 81 78 78 49,000
1999/09/10 80 85 78 78 298,000
1999/09/09 82 82 79 80 107,000
1999/09/08 83 85 83 83 52,000
1999/09/07 83 84 83 83 54,000
1999/09/06 86 87 85 85 61,000
1999/09/03 86 88 86 86 67,000
1999/09/02 88 88 86 86 43,000
1999/09/01 88 88 86 88 113,000
1999/08/31 87 87 86 86 84,000
1999/08/30 86 87 86 86 75,000
1999/08/27 88 88 86 86 56,000
1999/08/26 87 87 86 86 56,000
1999/08/25 88 89 87 88 52,000
1999/08/24 95 95 89 89 113,000
1999/08/23 90 94 89 91 83,000
1999/08/20 86 89 86 88 41,000
1999/08/19 88 89 88 89 33,000
1999/08/18 91 91 87 88 25,000
1999/08/17 91 91 87 89 78,000
1999/08/16 94 95 88 93 59,000
1999/08/13 90 93 88 91 30,000
1999/08/12 94 94 90 94 27,000
1999/08/11 93 93 88 91 35,000
1999/08/10 88 93 88 91 43,000
1999/08/09 95 95 92 93 33,000
1999/08/06 91 92 91 91 34,000
1999/08/05 94 94 91 91 41,000
1999/08/04 94 94 91 91 62,000
1999/08/03 95 95 91 95 75,000
1999/08/02 91 93 91 93 51,000
1999/07/30 90 93 90 91 90,000
1999/07/29 97 97 91 93 77,000
1999/07/28 104 104 90 99 49,000
1999/07/27 102 105 100 100 59,000
1999/07/26 105 105 101 101 9,000
1999/07/23 101 102 100 102 99,000
1999/07/22 101 102 101 102 38,000
1999/07/21 101 105 101 105 55,000
1999/07/19 104 105 101 101 39,000
1999/07/16 101 104 101 102 154,000
1999/07/15 102 102 101 101 84,000
1999/07/14 102 104 101 101 66,000
1999/07/13 101 105 101 104 53,000
1999/07/12 108 108 104 104 36,000
1999/07/09 104 110 102 110 100,000
1999/07/08 104 105 103 104 40,000
1999/07/07 105 105 104 104 114,000
1999/07/06 105 105 103 104 60,000
1999/07/05 103 105 103 105 130,000
1999/07/02 105 105 103 103 40,000
1999/07/01 103 105 103 105 40,000
1999/06/30 103 106 103 103 79,000
1999/06/29 105 107 103 103 42,000
1999/06/28 104 106 104 105 51,000
1999/06/25 105 107 104 104 162,000
1999/06/24 106 107 105 106 113,000
1999/06/23 110 110 106 106 91,000
1999/06/22 111 113 111 111 77,000
1999/06/21 110 114 110 112 64,000
1999/06/18 116 116 111 111 137,000
1999/06/17 110 114 108 114 159,000
1999/06/16 110 110 106 106 109,000
1999/06/15 108 109 102 102 69,000
1999/06/14 108 110 106 110 60,000
1999/06/11 114 114 108 108 191,000
1999/06/10 103 110 103 105 98,000
1999/06/09 105 106 102 103 53,000
1999/06/08 108 110 105 105 54,000
1999/06/07 100 111 100 110 86,000
1999/06/04 102 105 102 105 48,000
1999/06/03 106 106 102 102 26,000
1999/06/02 102 106 102 106 13,000
1999/06/01 101 107 101 107 34,000
1999/05/31 100 102 100 102 72,000
1999/05/28 101 102 100 102 82,000
1999/05/27 104 107 101 102 69,000
1999/05/26 106 106 100 101 48,000
1999/05/25 110 110 106 106 63,000
1999/05/24 114 114 110 110 70,000
1999/05/21 110 115 109 115 71,000
1999/05/20 108 110 108 110 61,000
1999/05/19 113 115 108 108 119,000
1999/05/18 111 114 111 113 98,000
1999/05/17 120 120 110 110 202,000
1999/05/14 122 123 120 121 286,000
1999/05/13 122 126 121 121 207,000
1999/05/12 122 129 120 127 215,000
1999/05/11 128 132 120 122 709,000
1999/05/10 127 134 125 133 1,290,000
1999/05/07 104 120 102 117 549,000
1999/05/06 100 101 96 98 78,000
1999/04/30 100 100 96 96 48,000
1999/04/28 97 100 97 99 86,000
1999/04/27 98 99 96 97 82,000
1999/04/26 99 100 95 99 79,000
1999/04/23 98 99 95 95 40,000
1999/04/22 97 97 95 97 58,000
1999/04/21 102 103 99 99 73,000
1999/04/20 105 105 102 103 137,000
1999/04/19 102 105 102 103 173,000
1999/04/16 103 105 101 102 117,000
1999/04/15 108 108 105 106 220,000
1999/04/14 105 110 103 108 517,000
1999/04/13 99 105 97 103 427,000
1999/04/12 92 103 92 96 266,000
1999/04/09 94 98 92 92 266,000
1999/04/08 90 93 90 92 198,000
1999/04/07 85 90 84 89 61,000
1999/04/06 85 85 82 82 69,000
1999/04/05 84 84 82 82 113,000
1999/04/02 85 85 83 84 68,000
1999/04/01 84 85 83 84 34,000
1999/03/31 83 87 83 83 94,000
1999/03/30 89 90 84 84 188,000
1999/03/29 82 89 82 89 132,000
1999/03/26 88 88 82 84 51,000
1999/03/25 87 89 85 87 75,000
1999/03/24 88 90 85 86 87,000
1999/03/23 93 93 87 87 158,000
1999/03/19 89 89 85 88 83,000
1999/03/18 92 95 88 88 189,000
1999/03/17 99 99 90 92 413,000
1999/03/16 84 87 82 87 203,000
1999/03/15 83 85 80 82 174,000
1999/03/12 89 89 84 85 223,000
1999/03/11 82 84 78 81 295,000
1999/03/10 73 81 72 81 200,000
1999/03/09 71 73 70 72 24,000
1999/03/08 73 73 72 72 45,000
1999/03/05 69 73 68 73 81,000
1999/03/04 68 69 67 69 36,000
1999/03/03 68 68 67 68 11,000
1999/03/02 68 69 68 68 41,000
1999/03/01 69 70 68 68 42,000
1999/02/26 70 70 69 69 86,000
1999/02/25 72 72 70 70 45,000
1999/02/24 70 70 69 69 9,000
1999/02/23 73 73 70 73 88,000
1999/02/22 70 73 69 73 55,000
1999/02/19 70 73 69 73 29,000
1999/02/18 71 73 71 73 65,000
1999/02/17 73 74 71 71 68,000
1999/02/16 70 73 70 73 54,000
1999/02/15 67 71 67 70 45,000
1999/02/12 68 71 68 71 44,000
1999/02/10 68 71 68 70 88,000
1999/02/09 68 71 68 70 33,000
1999/02/08 71 71 70 71 31,000
1999/02/05 68 70 68 68 60,000
1999/02/04 67 72 67 72 35,000
1999/02/03 70 70 67 68 43,000
1999/02/02 70 71 68 69 12,000
1999/02/01 69 70 68 70 9,000
1999/01/29 67 69 67 69 26,000
1999/01/28 69 69 68 68 54,000
1999/01/27 68 69 68 68 55,000
1999/01/26 68 69 67 68 57,000
1999/01/25 69 69 65 68 72,000
1999/01/22 65 68 65 65 24,000
1999/01/21 67 68 64 68 80,000
1999/01/20 63 67 61 67 76,000
1999/01/19 65 66 64 65 71,000
1999/01/18 68 68 65 65 87,000
1999/01/14 66 68 66 68 39,000
1999/01/13 67 67 66 66 47,000
1999/01/12 67 67 66 66 89,000
1999/01/11 67 67 66 67 21,000
1999/01/08 67 67 66 67 23,000
1999/01/07 65 70 65 70 35,000
1999/01/06 65 67 65 67 32,000
1999/01/05 66 67 65 67 83,000
1999/01/04 68 68 67 67 30,000

このページの先頭へ