1. HOME >
  2. 株価時系列 >
  3. 9110 >
  4. 1987年

9110 NSユナイテッド海運(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2826628026528055,0002,800
1987-12-2627127327027146,0002,710
1987-12-2528828827327377,0002,730
1987-12-24285291275275205,0002,750
1987-12-23303303289290184,0002,900
1987-12-22290305288300244,0003,000
1987-12-2129229228728757,0002,870
1987-12-1828729228629229,0002,920
1987-12-1729929928628749,0002,870
1987-12-1629530028729953,0002,990
1987-12-1530230229430071,0003,000
1987-12-1430430429829859,0002,980
1987-12-1129630029629872,0002,980
1987-12-10302310302306141,0003,060
1987-12-0930530530230279,0003,020
1987-12-08300306298306165,0003,060
1987-12-07290299285295166,0002,950
1987-12-0528029028029033,0002,900
1987-12-0428529028429064,0002,900
1987-12-0328928928028075,0002,800
1987-12-0228029028028346,0002,830
1987-12-0127228927228952,0002,890
1987-11-3028628828628652,0002,860
1987-11-2828428827828825,0002,880
1987-11-2729429427728893,0002,880
1987-11-2628128928128933,0002,890
1987-11-25285294275294121,0002,940
1987-11-2428429228429028,0002,900
1987-11-2027728327528360,0002,830
1987-11-1928828828528558,0002,850
1987-11-1829029028028577,0002,850
1987-11-1729529528529226,0002,920
1987-11-1628529628529559,0002,950
1987-11-13280295280289163,0002,890
1987-11-12280283269270269,0002,700
1987-11-11285290250264234,0002,640
1987-11-10300300274277206,0002,770
1987-11-09315315303303134,0003,030
1987-11-07300306300305219,0003,050
1987-11-06303307292292110,0002,920
1987-11-05303308303303125,0003,030
1987-11-04315320302303115,0003,030
1987-11-0231431430531397,0003,130
1987-10-3131331431031143,0003,110
1987-10-30306314305305221,0003,050
1987-10-29315316303303162,0003,030
1987-10-28328329313313189,0003,130
1987-10-27313322311313352,0003,130
1987-10-26332336306320391,0003,200
1987-10-24350350330337388,0003,370
1987-10-233493653253301,566,0003,300
1987-10-223613683383593,187,0003,590
1987-10-213293453193451,068,0003,450
1987-10-20299320298298683,0002,980
1987-10-19335339328339750,0003,390
1987-10-163373393293361,141,0003,360
1987-10-15324329312312321,0003,120
1987-10-14321330317329497,0003,290
1987-10-13309320309320296,0003,200
1987-10-12307310306309144,0003,090
1987-10-09312312298306249,0003,060
1987-10-08300315297312220,0003,120
1987-10-07288296288296212,0002,960
1987-10-06300304298298233,0002,980
1987-10-05318320310310199,0003,100
1987-10-03319320316317154,0003,170
1987-10-02320320317319339,0003,190
1987-10-01320325316319512,0003,190
1987-09-30320327315315548,0003,150
1987-09-293313433213221,195,0003,220
1987-09-283043283043261,258,0003,260
1987-09-26306315305305612,0003,050
1987-09-25308310300301911,0003,010
1987-09-243003152953152,703,0003,150
1987-09-22274280268279630,0002,790
1987-09-21278278270274420,0002,740
1987-09-18252259250258170,0002,580
1987-09-1725025425025132,0002,510
1987-09-1625025525025072,0002,500
1987-09-1425025625025342,0002,530
1987-09-1125125124125087,0002,500
1987-09-1025125125025045,0002,500
1987-09-09256256250252119,0002,520
1987-09-0825525725525666,0002,560
1987-09-0725825825525544,0002,550
1987-09-0525926025925937,0002,590
1987-09-0425925925925920,0002,590
1987-09-0326526625825980,0002,590
1987-09-02267267260265104,0002,650
1987-09-01270270267267113,0002,670
1987-08-31263270260270104,0002,700
1987-08-29260263255263101,0002,630
1987-08-28270270265265297,0002,650
1987-08-27271275270270338,0002,700
1987-08-26275276269270732,0002,700
1987-08-25254260252260275,0002,600
1987-08-2425425525025276,0002,520
1987-08-2225325525325592,0002,550
1987-08-21258259255255354,0002,550
1987-08-20239258237253252,0002,530
1987-08-1923623823523549,0002,350
1987-08-1823923923623632,0002,360
1987-08-1723224023223843,0002,380
1987-08-1423524023323599,0002,350
1987-08-1323023323023280,0002,320
1987-08-1223323323023070,0002,300
1987-08-1123223323023081,0002,300
1987-08-1023323322923073,0002,300
1987-08-07230232225229127,0002,290
1987-08-0623023223023017,0002,300
1987-08-0523023323023033,0002,300
1987-08-0423123223023032,0002,300
1987-08-0323023022023055,0002,300
1987-08-0122523222523025,0002,300
1987-07-3122823122723082,0002,300
1987-07-3023023322923040,0002,300
1987-07-2923423423023033,0002,300
1987-07-2823123123023025,0002,300
1987-07-2723423423023028,0002,300
1987-07-2523323323223222,0002,320
1987-07-2423023223023211,0002,320
1987-07-2322622922622949,0002,290
1987-07-2222623722623716,0002,370
1987-07-2123523522522527,0002,250
1987-07-2024024023523550,0002,350
1987-07-1724024024024041,0002,400
1987-07-1624524524024063,0002,400
1987-07-1524024523524535,0002,450
1987-07-1424124524124590,0002,450
1987-07-1324924923423988,0002,390
1987-07-1023024023024072,0002,400
1987-07-0923023823023821,0002,380
1987-07-0823024022722785,0002,270
1987-07-0722722922722749,0002,270
1987-07-06230233225226129,0002,260
1987-07-04235240235235113,0002,350
1987-07-0323624323523865,0002,380
1987-07-0223525023524092,0002,400
1987-07-0123624123524165,0002,410
1987-06-3024024023523564,0002,350
1987-06-2923825023523566,0002,350
1987-06-2724024524024041,0002,400
1987-06-2624024724024629,0002,460
1987-06-2523324023324066,0002,400
1987-06-2424024123523541,0002,350
1987-06-2325025024124194,0002,410
1987-06-22248251245245106,0002,450
1987-06-19257260245245132,0002,450
1987-06-18264267252257341,0002,570
1987-06-17265268263268380,0002,680
1987-06-16256265256262405,0002,620
1987-06-15255256252253119,0002,530
1987-06-12253255252252276,0002,520
1987-06-11250254250252210,0002,520
1987-06-10243252243245498,0002,450
1987-06-0924624824124375,0002,430
1987-06-0824924924024167,0002,410
1987-06-06236248236247124,0002,470
1987-06-05245245230231100,0002,310
1987-06-04241245240243103,0002,430
1987-06-0324224824024751,0002,470
1987-06-02248248242248104,0002,480
1987-06-01242248242245187,0002,450
1987-05-3023524323524087,0002,400
1987-05-2923623823523547,0002,350
1987-05-2823823923723775,0002,370
1987-05-27244245235238307,0002,380
1987-05-26245247244245331,0002,450
1987-05-25244245242243282,0002,430
1987-05-23238240238240141,0002,400
1987-05-2223923923623687,0002,360
1987-05-21233240233238197,0002,380
1987-05-20240240232238163,0002,380
1987-05-19225240225235302,0002,350
1987-05-18230230223223116,0002,230
1987-05-15225230220220105,0002,200
1987-05-1422522922522960,0002,290
1987-05-1322222822222547,0002,250
1987-05-1222223022222599,0002,250
1987-05-1121722221721781,0002,170
1987-05-08218225215217144,0002,170
1987-05-07220225215218149,0002,180
1987-05-0622022622022095,0002,200
1987-05-0221821821521668,0002,160
1987-05-0122122121522098,0002,200
1987-04-3021121120120196,0002,010
1987-04-2821321521021184,0002,110
1987-04-2722523021021081,0002,100
1987-04-2522122922122548,0002,250
1987-04-2423523922523083,0002,300
1987-04-2323523923523699,0002,360
1987-04-22245246237245252,0002,450
1987-04-21243243236243176,0002,430
1987-04-20235245235236180,0002,360
1987-04-17237244235243250,0002,430
1987-04-1622822922722860,0002,280
1987-04-1523023022522772,0002,270
1987-04-14224244224238182,0002,380
1987-04-13231232220224110,0002,240
1987-04-10235240231231164,0002,310
1987-04-09241245235240480,0002,400
1987-04-08228237228237319,0002,370
1987-04-07228230225225184,0002,250
1987-04-06228234228228162,0002,280
1987-04-0423223423023071,0002,300
1987-04-03232235227229178,0002,290
1987-04-02236238227233224,0002,330
1987-04-01240244224226460,0002,260
1987-03-31225244210238595,0002,380
1987-03-30230230222225226,0002,250
1987-03-28230232224225392,0002,250
1987-03-27232233223223861,0002,230
1987-03-26217225215222407,0002,220
1987-03-25210215210210199,0002,100
1987-03-24215215205206241,0002,060
1987-03-23204215204215471,0002,150
1987-03-2020020419919960,0001,990
1987-03-19205205199199101,0001,990
1987-03-18209209198198252,0001,980
1987-03-17195205193202186,0002,020
1987-03-1619520019019259,0001,920
1987-03-1319820119519575,0001,950
1987-03-12203205198199102,0001,990
1987-03-11188205187198149,0001,980
1987-03-1018619018618633,0001,860
1987-03-0919019018518670,0001,860
1987-03-0719319518819057,0001,900
1987-03-0619419819219270,0001,920
1987-03-05196200195195104,0001,950
1987-03-04201203193195134,0001,950
1987-03-03201203201202113,0002,020
1987-03-02203205201201118,0002,010
1987-02-28205210203206100,0002,060
1987-02-2720120920120375,0002,030
1987-02-26214214205205173,0002,050
1987-02-25210213205206152,0002,060
1987-02-24205210201206127,0002,060
1987-02-23206210201201102,0002,010
1987-02-20216216201203246,0002,030
1987-02-192242302162161,177,0002,160
1987-02-18204214201206761,0002,060
1987-02-17185205185199396,0001,990
1987-02-16185190185190149,0001,900
1987-02-13190191185185138,0001,850
1987-02-12190192186190101,0001,900
1987-02-1018318518318583,0001,850
1987-02-0918818818318325,0001,830
1987-02-0718919018318383,0001,830
1987-02-0619019318918964,0001,890
1987-02-05192195192193316,0001,930
1987-02-0418018918018983,0001,890
1987-02-0318218317717782,0001,770
1987-02-0218518517618247,0001,820
1987-01-3119019118718793,0001,870
1987-01-3019219318819184,0001,910
1987-01-29187195187194143,0001,940
1987-01-28195196186187182,0001,870
1987-01-27194194187190246,0001,900
1987-01-26180185180185211,0001,850
1987-01-2417717817417884,0001,780
1987-01-2317417917317578,0001,750
1987-01-2217417417117461,0001,740
1987-01-2117117517117157,0001,710
1987-01-2017117817017459,0001,740
1987-01-1917217417017048,0001,700
1987-01-16172176169169131,0001,690
1987-01-1417117116916966,0001,690
1987-01-1317317516816851,0001,680
1987-01-1217117717117627,0001,760
1987-01-09167175166175265,0001,750
1987-01-0816717316616878,0001,680
1987-01-07172175168175112,0001,750
1987-01-0617817817317317,0001,730
1987-01-0518018017117843,0001,780

分割・併合履歴 ： [2017-09-27]1株→0.1株