9110 NSユナイテッド海運(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2818218518218577,0001,850
1984-12-27181185175180170,0001,800
1984-12-26186186181181111,0001,810
1984-12-25185190181186282,0001,860
1984-12-2419019018518571,0001,850
1984-12-2218518918518568,0001,850
1984-12-21195195183183165,0001,830
1984-12-2019219819019083,0001,900
1984-12-19208208195197478,0001,970
1984-12-18185205182203376,0002,030
1984-12-17186190185185251,0001,850
1984-12-15191193185185320,0001,850
1984-12-14197200190191750,0001,910
1984-12-13211215191199976,0001,990
1984-12-12218222208211459,0002,110
1984-12-112212342112131,226,0002,130
1984-12-10227229207217843,0002,170
1984-12-07236244226227845,0002,270
1984-12-062312552262312,308,0002,310
1984-12-052362602262323,753,0002,320
1984-12-042502592332358,326,0002,350
1984-12-031932251912257,812,0002,250
1984-12-011841881811881,030,0001,880
1984-11-30176181175179444,0001,790
1984-11-29187187175175731,0001,750
1984-11-281751881731872,399,0001,870
1984-11-27172175168171379,0001,710
1984-11-2616016516016488,0001,640
1984-11-2416116115915956,0001,590
1984-11-2216216416016193,0001,610
1984-11-2116516616316362,0001,630
1984-11-2016516516516535,0001,650
1984-11-19167170165170103,0001,700
1984-11-1717217216817075,0001,700
1984-11-16175175165165613,0001,650
1984-11-15167172164172240,0001,720
1984-11-14166172166166533,0001,660
1984-11-13162165162165170,0001,650
1984-11-12171171164164613,0001,640
1984-11-091621801601713,672,0001,710
1984-11-08150159150158539,0001,580
1984-11-07152152150150205,0001,500
1984-11-06150151148151270,0001,510
1984-11-05147149143149125,0001,490
1984-11-0214514614514698,0001,460
1984-11-01142150141146350,0001,460
1984-10-31139144137144126,0001,440
1984-10-3013813813613617,0001,360
1984-10-2913713813613819,0001,380
1984-10-2713513513513542,0001,350
1984-10-2613713713513514,0001,350
1984-10-2513813813513519,0001,350
1984-10-2414014013813930,0001,390
1984-10-23141142140141112,0001,410
1984-10-2213514013513671,0001,360
1984-10-2013213513213511,0001,350
1984-10-1913113113113125,0001,310
1984-10-1813113213113153,0001,310
1984-10-1713213213213226,0001,320
1984-10-1613213213213223,0001,320
1984-10-1513113113113148,0001,310
1984-10-1213113113113141,0001,310
1984-10-1113113113113128,0001,310
1984-10-091321321321322,0001,320
1984-10-0813113213113224,0001,320
1984-10-0613513513513520,0001,350
1984-10-0513313313113111,0001,310
1984-10-0413013012812823,0001,280
1984-10-03129130128130138,0001,300
1984-10-0213013013013030,0001,300
1984-10-0113013013013021,0001,300
1984-09-2912813012812832,0001,280
1984-09-2813113113113125,0001,310
1984-09-2713513513513513,0001,350
1984-09-2613413513113134,0001,310
1984-09-2513813813113528,0001,350
1984-09-221391391391397,0001,390
1984-09-2114014013513574,0001,350
1984-09-2014014013913933,0001,390
1984-09-1914014013913927,0001,390
1984-09-1814014013914030,0001,400
1984-09-1713713913713937,0001,390
1984-09-1413813813813847,0001,380
1984-09-1314414414114161,0001,410
1984-09-1213214013214064,0001,400
1984-09-111321321311318,0001,310
1984-09-1013013113013129,0001,310
1984-09-0713113213013043,0001,300
1984-09-0613113113113112,0001,310
1984-09-0513213213113119,0001,310
1984-09-041321321321323,0001,320
1984-09-031311311311315,0001,310
1984-09-011331331321327,0001,320
1984-08-311351351351357,0001,350
1984-08-3013313513113514,0001,350
1984-08-291331331331332,0001,330
1984-08-2813613613513525,0001,350
1984-08-2713913913713727,0001,370
1984-08-2513713913713944,0001,390
1984-08-2413313413313329,0001,330
1984-08-23128133128132113,0001,320
1984-08-22129130128130109,0001,300
1984-08-2112912912812919,0001,290
1984-08-201281281281286,0001,280
1984-08-1713013012913014,0001,300
1984-08-161291291291297,0001,290
1984-08-1512913012812836,0001,280
1984-08-1413013013013011,0001,300
1984-08-1313013012913015,0001,300
1984-08-1013013013013016,0001,300
1984-08-0913013013013017,0001,300
1984-08-0813013013013024,0001,300
1984-08-0713113113113115,0001,310
1984-08-061311311311313,0001,310
1984-08-0412812912812843,0001,280
1984-08-0312913112812825,0001,280
1984-08-0213113113113128,0001,310
1984-08-0113113213113145,0001,310
1984-07-3113213213113121,0001,310
1984-07-301331331331336,0001,330
1984-07-2813213213113130,0001,310
1984-07-2713213313113252,0001,320
1984-07-261331331331339,0001,330
1984-07-2513613613113141,0001,310
1984-07-2413813813613738,0001,370
1984-07-2313814013813923,0001,390
1984-07-2113913913913924,0001,390
1984-07-1913914013814020,0001,400
1984-07-1813914013813843,0001,380
1984-07-1714014014014014,0001,400
1984-07-1614114114014049,0001,400
1984-07-131401401401407,0001,400
1984-07-1214314314014043,0001,400
1984-07-1114214314014059,0001,400
1984-07-0914114214114226,0001,420
1984-07-0714214314114155,0001,410
1984-07-0614214214214218,0001,420
1984-07-0514214214214216,0001,420
1984-07-0414314314214233,0001,420
1984-07-0314014314014330,0001,430
1984-07-0214014014014013,0001,400
1984-06-2913913913913918,0001,390
1984-06-2813914013813942,0001,390
1984-06-271401401391398,0001,390
1984-06-2614314313913965,0001,390
1984-06-2514014013913947,0001,390
1984-06-2214214213913928,0001,390
1984-06-2114114214114223,0001,420
1984-06-2013914213814153,0001,410
1984-06-1914314413813815,0001,380
1984-06-181371421371427,0001,420
1984-06-161371371371372,0001,370
1984-06-1513913913613632,0001,360
1984-06-1414114214014011,0001,400
1984-06-1314014014014037,0001,400
1984-06-121391391391392,0001,390
1984-06-111381381381385,0001,380
1984-06-0813814013713819,0001,380
1984-06-0713614013614039,0001,400
1984-06-0614014013814011,0001,400
1984-06-0514014414014331,0001,430
1984-06-0414114114014013,0001,400
1984-06-0213614013614047,0001,400
1984-06-0113713913613648,0001,360
1984-05-3113913913813823,0001,380
1984-05-3013813913813945,0001,390
1984-05-2913813813613610,0001,360
1984-05-2813913913613610,0001,360
1984-05-261381381381387,0001,380
1984-05-251381391381399,0001,390
1984-05-241381381381385,0001,380
1984-05-231391391371377,0001,370
1984-05-2214014013513562,0001,350
1984-05-211401401401404,0001,400
1984-05-1913913913913911,0001,390
1984-05-181421421421425,0001,420
1984-05-1714414513913943,0001,390
1984-05-161391421391429,0001,420
1984-05-151391391391399,0001,390
1984-05-14143143139139140,0001,390
1984-05-1114314314314317,0001,430
1984-05-101441451431456,0001,450
1984-05-0914414514414412,0001,440
1984-05-0814214614114233,0001,420
1984-05-0714014114014124,0001,410
1984-05-0413913913913912,0001,390
1984-05-0213813813813814,0001,380
1984-05-0114014113813829,0001,380
1984-04-2813813913813922,0001,390
1984-04-2713913913813829,0001,380
1984-04-2613814013813827,0001,380
1984-04-2513913913813917,0001,390
1984-04-2413914013914040,0001,400
1984-04-2313913913913925,0001,390
1984-04-2113913913913916,0001,390
1984-04-2013913913913918,0001,390
1984-04-1913814213813820,0001,380
1984-04-1813914213813855,0001,380
1984-04-1714014214014075,0001,400
1984-04-1614014114014028,0001,400
1984-04-1214114114014071,0001,400
1984-04-111411411411414,0001,410
1984-04-1014214214014040,0001,400
1984-04-0914514514114162,0001,410
1984-04-07143143140140101,0001,400
1984-04-0614314514314327,0001,430
1984-04-0514214514214511,0001,450
1984-04-0414314414214241,0001,420
1984-04-0314314314314320,0001,430
1984-04-0214314614214546,0001,450
1984-03-3114214214214240,0001,420
1984-03-3014814914214251,0001,420
1984-03-2914614814514821,0001,480
1984-03-2814914914614611,0001,460
1984-03-2714814814514553,0001,450
1984-03-2614114914114955,0001,490
1984-03-2414014214014219,0001,420
1984-03-2314114114014022,0001,400
1984-03-2214014113914174,0001,410
1984-03-2114014114014157,0001,410
1984-03-1914014114014151,0001,410
1984-03-1714014014014041,0001,400
1984-03-1614014114014039,0001,400
1984-03-1514214214014065,0001,400
1984-03-1414314514214246,0001,420
1984-03-1314514514414558,0001,450
1984-03-1214514514514540,0001,450
1984-03-0914514514514528,0001,450
1984-03-0814514514514529,0001,450
1984-03-0714614614514643,0001,460
1984-03-0614614714614625,0001,460
1984-03-0314714714614620,0001,460
1984-03-0214714714614712,0001,470
1984-03-0114814914714733,0001,470
1984-02-2914814914814917,0001,490
1984-02-2814814814714755,0001,470
1984-02-2714915014815017,0001,500
1984-02-2515015014914921,0001,490
1984-02-2414915014914945,0001,490
1984-02-2315015115015041,0001,500
1984-02-22153154151151102,0001,510
1984-02-2114915314915329,0001,530
1984-02-2014915014914930,0001,490
1984-02-1614814814814844,0001,480
1984-02-1514814914814817,0001,480
1984-02-1415015014815010,0001,500
1984-02-101501501501506,0001,500
1984-02-091491491491498,0001,490
1984-02-0815015014814922,0001,490
1984-02-0715015014915014,0001,500
1984-02-061511511511517,0001,510
1984-02-0415015014814956,0001,490
1984-02-0315315315115135,0001,510
1984-02-0215215215215219,0001,520
1984-02-0115315415315322,0001,530
1984-01-3115415415215230,0001,520
1984-01-3015616015215373,0001,530
1984-01-2815615715615621,0001,560
1984-01-2715815815615637,0001,560
1984-01-2615715815715838,0001,580
1984-01-2515815815715736,0001,570
1984-01-24156157156156222,0001,560
1984-01-2315815815515669,0001,560
1984-01-2115915915815819,0001,580
1984-01-2015815915815936,0001,590
1984-01-1915915915815942,0001,590
1984-01-18163163161163140,0001,630
1984-01-17160165160164175,0001,640
1984-01-1315915915715867,0001,580
1984-01-1215615715615765,0001,570
1984-01-1115715715615725,0001,570
1984-01-1016016015615778,0001,570
1984-01-09156159156159109,0001,590
1984-01-0715515615515625,0001,560
1984-01-0615215315215361,0001,530
1984-01-0515215415215282,0001,520
1984-01-0415215215115217,0001,520

分割・併合履歴 : [2017-09-27]1株→0.1株