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
2000/12/29 62 62 61 61 14,000
2000/12/28 61 62 61 62 61,000
2000/12/27 60 62 60 60 64,000
2000/12/26 60 62 60 60 181,000
2000/12/25 63 63 62 62 89,000
2000/12/22 60 63 60 61 59,000
2000/12/21 62 63 60 63 90,000
2000/12/20 62 64 62 62 84,000
2000/12/19 65 65 63 63 86,000
2000/12/18 64 65 64 64 49,000
2000/12/15 65 67 65 65 28,000
2000/12/14 66 66 64 64 53,000
2000/12/13 67 67 64 66 83,000
2000/12/12 68 69 67 67 18,000
2000/12/11 68 69 65 67 69,000
2000/12/08 63 68 63 68 125,000
2000/12/07 72 72 67 67 72,000
2000/12/06 71 73 68 69 56,000
2000/12/05 74 76 69 69 118,000
2000/12/04 76 77 74 74 161,000
2000/12/01 73 76 72 76 137,000
2000/11/30 71 76 70 76 250,000
2000/11/29 67 72 67 69 273,000
2000/11/28 69 69 68 69 43,000
2000/11/27 67 69 66 69 84,000
2000/11/24 64 66 64 65 84,000
2000/11/22 61 65 61 64 133,000
2000/11/21 61 61 60 60 44,000
2000/11/20 61 61 60 60 35,000
2000/11/17 60 62 60 62 40,000
2000/11/16 62 62 60 60 154,000
2000/11/15 62 62 61 61 47,000
2000/11/14 62 62 60 60 84,000
2000/11/13 63 63 61 62 67,000
2000/11/10 63 64 62 64 80,000
2000/11/09 65 65 63 63 83,000
2000/11/08 65 66 64 64 41,000
2000/11/07 66 68 64 65 85,000
2000/11/06 64 66 63 66 64,000
2000/11/02 64 64 61 64 70,000
2000/11/01 65 65 62 62 75,000
2000/10/31 67 67 64 66 47,000
2000/10/30 68 68 65 68 61,000
2000/10/27 70 71 67 67 154,000
2000/10/26 64 68 64 68 285,000
2000/10/25 63 63 61 61 42,000
2000/10/24 63 63 61 63 28,000
2000/10/23 62 64 60 61 35,000
2000/10/20 62 63 62 63 80,000
2000/10/19 61 62 60 62 45,000
2000/10/18 64 64 60 61 63,000
2000/10/17 64 65 63 64 50,000
2000/10/16 66 66 64 64 63,000
2000/10/13 67 67 65 65 53,000
2000/10/12 65 67 65 67 15,000
2000/10/11 65 68 63 68 60,000
2000/10/10 68 68 67 67 48,000
2000/10/06 67 70 67 69 39,000
2000/10/05 67 69 67 69 42,000
2000/10/04 69 69 67 69 27,000
2000/10/03 69 69 67 69 15,000
2000/10/02 68 69 66 69 58,000
2000/09/29 66 69 66 68 129,000
2000/09/28 64 66 64 65 44,000
2000/09/27 67 68 64 64 141,000
2000/09/26 68 69 67 67 29,000
2000/09/25 70 70 68 69 37,000
2000/09/22 70 70 67 67 56,000
2000/09/21 68 70 68 70 49,000
2000/09/20 67 70 67 70 67,000
2000/09/19 67 70 67 70 47,000
2000/09/18 67 69 67 69 33,000
2000/09/14 70 70 67 70 24,000
2000/09/13 69 69 67 68 31,000
2000/09/12 68 69 68 69 43,000
2000/09/11 70 70 68 69 31,000
2000/09/08 68 70 68 70 61,000
2000/09/07 70 70 68 68 43,000
2000/09/06 69 70 67 70 41,000
2000/09/05 66 70 66 67 22,000
2000/09/04 70 70 66 70 29,000
2000/09/01 70 71 70 70 25,000
2000/08/31 71 72 70 72 38,000
2000/08/30 72 72 70 72 26,000
2000/08/29 71 72 70 72 48,000
2000/08/28 70 73 70 72 67,000
2000/08/25 76 76 73 75 44,000
2000/08/24 71 76 71 75 105,000
2000/08/23 76 77 72 72 47,000
2000/08/22 75 76 72 76 69,000
2000/08/21 75 76 75 75 16,000
2000/08/18 75 77 75 77 42,000
2000/08/17 75 77 75 75 31,000
2000/08/16 75 78 75 77 54,000
2000/08/15 78 78 77 78 38,000
2000/08/14 77 78 77 77 55,000
2000/08/11 77 78 77 78 47,000
2000/08/10 76 78 76 77 34,000
2000/08/09 75 78 75 76 19,000
2000/08/08 78 78 76 76 43,000
2000/08/07 76 78 76 78 26,000
2000/08/04 75 79 75 78 24,000
2000/08/03 77 77 75 77 27,000
2000/08/02 78 78 76 77 53,000
2000/08/01 75 78 75 78 119,000
2000/07/31 77 77 70 74 87,000
2000/07/28 77 80 77 79 78,000
2000/07/27 80 82 77 77 52,000
2000/07/26 85 85 80 80 85,000
2000/07/25 86 86 80 81 75,000
2000/07/24 84 84 81 82 88,000
2000/07/21 83 87 83 86 79,000
2000/07/19 82 87 81 87 131,000
2000/07/18 90 90 85 87 105,000
2000/07/17 92 92 90 91 175,000
2000/07/14 91 92 90 92 92,000
2000/07/13 92 92 90 90 75,000
2000/07/12 89 91 88 90 221,000
2000/07/11 90 91 88 90 103,000
2000/07/10 91 93 90 90 94,000
2000/07/07 93 93 88 90 143,000
2000/07/06 88 91 88 91 179,000
2000/07/05 88 95 88 90 337,000
2000/07/04 99 99 94 98 454,000
2000/07/03 89 97 89 94 685,000
2000/06/30 86 87 85 87 211,000
2000/06/29 86 87 85 86 190,000
2000/06/28 85 87 84 85 372,000
2000/06/27 90 95 85 85 1,184,000
2000/06/26 79 90 77 89 1,395,000
2000/06/23 70 80 70 74 1,017,000
2000/06/22 65 66 65 65 19,000
2000/06/21 65 67 65 65 72,000
2000/06/20 67 67 64 64 100,000
2000/06/19 67 68 66 67 115,000
2000/06/16 65 66 64 66 44,000
2000/06/15 65 66 64 64 66,000
2000/06/14 68 69 65 66 82,000
2000/06/13 66 68 65 67 238,000
2000/06/12 62 64 61 64 105,000
2000/06/09 62 62 59 62 113,000
2000/06/08 58 61 58 60 66,000
2000/06/07 58 60 58 60 55,000
2000/06/06 60 61 60 60 63,000
2000/06/05 60 62 60 61 17,000
2000/06/02 61 62 60 60 62,000
2000/06/01 62 62 60 62 59,000
2000/05/31 63 63 60 60 45,000
2000/05/30 63 63 62 63 18,000
2000/05/29 61 64 61 64 44,000
2000/05/26 59 66 59 66 219,000
2000/05/25 63 63 59 59 43,000
2000/05/24 60 61 58 61 68,000
2000/05/23 59 60 57 60 62,000
2000/05/22 60 60 55 56 38,000
2000/05/19 58 60 58 60 91,000
2000/05/18 61 61 59 60 35,000
2000/05/17 61 62 60 61 66,000
2000/05/16 62 62 60 61 26,000
2000/05/15 61 63 61 62 23,000
2000/05/12 61 61 60 61 81,000
2000/05/11 64 64 61 63 67,000
2000/05/10 64 64 63 64 130,000
2000/05/09 61 64 60 64 199,000
2000/05/08 60 65 58 64 19,000
2000/05/02 61 64 60 64 32,000
2000/05/01 59 60 58 60 52,000
2000/04/28 59 60 58 59 74,000
2000/04/27 61 61 58 58 48,000
2000/04/26 65 65 60 60 21,000
2000/04/25 67 67 61 65 59,000
2000/04/24 58 62 58 61 42,000
2000/04/21 63 63 58 59 53,000
2000/04/20 63 65 63 64 56,000
2000/04/19 70 70 63 63 102,000
2000/04/18 67 70 65 70 75,000
2000/04/17 66 67 48 67 142,000
2000/04/14 70 72 70 71 40,000
2000/04/13 70 72 70 72 55,000
2000/04/12 69 71 68 70 97,000
2000/04/11 70 71 66 69 47,000
2000/04/10 70 73 70 72 71,000
2000/04/07 71 73 70 73 72,000
2000/04/06 71 73 70 71 135,000
2000/04/05 66 70 66 70 87,000
2000/04/04 66 67 66 66 35,000
2000/04/03 68 69 66 68 26,000
2000/03/31 68 69 67 69 48,000
2000/03/30 65 69 65 67 67,000
2000/03/29 70 70 69 69 45,000
2000/03/28 69 70 68 70 34,000
2000/03/27 69 71 68 70 87,000
2000/03/24 70 70 69 70 186,000
2000/03/23 62 69 62 69 80,000
2000/03/22 67 68 65 67 109,000
2000/03/21 65 67 65 67 49,000
2000/03/17 64 67 64 66 67,000
2000/03/16 65 67 61 67 80,000
2000/03/15 60 66 60 66 50,000
2000/03/14 68 68 64 66 80,000
2000/03/13 69 69 63 64 110,000
2000/03/10 57 60 56 60 216,000
2000/03/09 56 58 56 56 110,000
2000/03/08 56 57 56 56 38,000
2000/03/07 58 58 55 56 76,000
2000/03/06 56 58 55 58 85,000
2000/03/03 58 58 57 57 24,000
2000/03/02 59 59 55 57 43,000
2000/03/01 59 59 55 59 50,000
2000/02/29 58 58 54 55 77,000
2000/02/28 56 56 53 53 34,000
2000/02/25 56 56 53 56 57,000
2000/02/24 51 53 51 53 40,000
2000/02/23 54 54 50 50 287,000
2000/02/22 53 55 50 52 134,000
2000/02/21 58 60 52 52 148,000
2000/02/18 58 59 55 55 132,000
2000/02/17 58 59 58 58 58,000
2000/02/16 58 60 58 59 79,000
2000/02/15 60 61 58 58 102,000
2000/02/14 63 63 60 60 49,000
2000/02/10 60 66 60 60 123,000
2000/02/09 62 64 61 64 83,000
2000/02/08 64 67 63 63 59,000
2000/02/07 64 64 62 63 28,000
2000/02/04 64 68 62 63 89,000
2000/02/03 66 68 64 66 63,000
2000/02/02 70 70 66 67 39,000
2000/02/01 66 67 65 65 40,000
2000/01/31 70 70 65 70 43,000
2000/01/28 67 68 67 67 22,000
2000/01/27 72 72 67 68 34,000
2000/01/26 70 72 67 72 38,000
2000/01/25 72 73 69 69 42,000
2000/01/24 69 72 66 72 54,000
2000/01/21 71 75 66 66 73,000
2000/01/20 72 72 69 72 15,000
2000/01/19 70 71 67 70 52,000
2000/01/18 72 73 70 71 73,000
2000/01/17 70 70 68 69 60,000
2000/01/14 68 70 67 68 136,000
2000/01/13 63 66 63 63 48,000
2000/01/12 64 66 63 63 68,000
2000/01/11 63 66 63 65 37,000
2000/01/07 60 65 60 65 69,000
2000/01/06 62 62 60 60 107,000
2000/01/05 63 64 62 62 76,000
2000/01/04 63 63 62 62 37,000

このページの先頭へ