9110 NSユナイテッド海運(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 440 | 443 | 437 | 437 | 74,000 | 4,370 |
1990-12-27 | 447 | 455 | 444 | 444 | 87,000 | 4,440 |
1990-12-26 | 431 | 448 | 431 | 448 | 41,000 | 4,480 |
1990-12-25 | 450 | 455 | 430 | 435 | 186,000 | 4,350 |
1990-12-21 | 456 | 465 | 450 | 453 | 136,000 | 4,530 |
1990-12-20 | 479 | 480 | 460 | 462 | 66,000 | 4,620 |
1990-12-19 | 481 | 492 | 481 | 490 | 217,000 | 4,900 |
1990-12-18 | 475 | 478 | 465 | 466 | 136,000 | 4,660 |
1990-12-17 | 482 | 482 | 470 | 471 | 148,000 | 4,710 |
1990-12-14 | 495 | 500 | 492 | 492 | 201,000 | 4,920 |
1990-12-13 | 500 | 514 | 495 | 500 | 297,000 | 5,000 |
1990-12-12 | 482 | 502 | 475 | 500 | 499,000 | 5,000 |
1990-12-11 | 455 | 481 | 450 | 480 | 339,000 | 4,800 |
1990-12-10 | 474 | 474 | 454 | 469 | 204,000 | 4,690 |
1990-12-07 | 439 | 459 | 434 | 454 | 359,000 | 4,540 |
1990-12-06 | 400 | 410 | 390 | 409 | 292,000 | 4,090 |
1990-12-05 | 390 | 395 | 375 | 385 | 182,000 | 3,850 |
1990-12-04 | 410 | 410 | 375 | 375 | 91,000 | 3,750 |
1990-12-03 | 413 | 420 | 410 | 410 | 194,000 | 4,100 |
1990-11-30 | 380 | 400 | 375 | 398 | 396,000 | 3,980 |
1990-11-29 | 411 | 411 | 390 | 400 | 134,000 | 4,000 |
1990-11-28 | 435 | 435 | 412 | 412 | 85,000 | 4,120 |
1990-11-27 | 445 | 450 | 435 | 435 | 49,000 | 4,350 |
1990-11-26 | 446 | 451 | 446 | 450 | 64,000 | 4,500 |
1990-11-22 | 416 | 436 | 415 | 431 | 197,000 | 4,310 |
1990-11-21 | 430 | 430 | 415 | 416 | 137,000 | 4,160 |
1990-11-20 | 470 | 470 | 436 | 440 | 92,000 | 4,400 |
1990-11-19 | 472 | 472 | 465 | 465 | 58,000 | 4,650 |
1990-11-16 | 466 | 470 | 460 | 461 | 95,000 | 4,610 |
1990-11-15 | 505 | 505 | 469 | 469 | 160,000 | 4,690 |
1990-11-14 | 510 | 510 | 505 | 505 | 204,000 | 5,050 |
1990-11-13 | 504 | 504 | 500 | 500 | 101,000 | 5,000 |
1990-11-09 | 480 | 480 | 451 | 454 | 125,000 | 4,540 |
1990-11-08 | 499 | 499 | 478 | 485 | 70,000 | 4,850 |
1990-11-07 | 511 | 520 | 510 | 511 | 70,000 | 5,110 |
1990-11-06 | 555 | 558 | 511 | 524 | 67,000 | 5,240 |
1990-11-05 | 550 | 554 | 550 | 550 | 117,000 | 5,500 |
1990-11-02 | 515 | 540 | 505 | 540 | 112,000 | 5,400 |
1990-11-01 | 564 | 564 | 515 | 525 | 153,000 | 5,250 |
1990-10-31 | 545 | 568 | 545 | 560 | 227,000 | 5,600 |
1990-10-30 | 555 | 560 | 545 | 545 | 91,000 | 5,450 |
1990-10-29 | 544 | 563 | 544 | 560 | 93,000 | 5,600 |
1990-10-26 | 550 | 558 | 530 | 554 | 185,000 | 5,540 |
1990-10-25 | 560 | 564 | 550 | 560 | 220,000 | 5,600 |
1990-10-24 | 535 | 539 | 521 | 535 | 85,000 | 5,350 |
1990-10-23 | 540 | 571 | 540 | 550 | 253,000 | 5,500 |
1990-10-22 | 531 | 550 | 525 | 540 | 129,000 | 5,400 |
1990-10-19 | 525 | 549 | 520 | 520 | 344,000 | 5,200 |
1990-10-18 | 495 | 520 | 490 | 510 | 203,000 | 5,100 |
1990-10-17 | 465 | 495 | 465 | 485 | 116,000 | 4,850 |
1990-10-16 | 469 | 480 | 469 | 470 | 94,000 | 4,700 |
1990-10-15 | 465 | 465 | 456 | 456 | 82,000 | 4,560 |
1990-10-12 | 450 | 460 | 445 | 445 | 70,000 | 4,450 |
1990-10-11 | 485 | 485 | 460 | 460 | 142,000 | 4,600 |
1990-10-09 | 500 | 520 | 490 | 490 | 310,000 | 4,900 |
1990-10-08 | 495 | 500 | 495 | 497 | 136,000 | 4,970 |
1990-10-05 | 435 | 460 | 435 | 450 | 248,000 | 4,500 |
1990-10-04 | 445 | 449 | 431 | 431 | 59,000 | 4,310 |
1990-10-03 | 455 | 455 | 430 | 450 | 131,000 | 4,500 |
1990-10-02 | 405 | 430 | 400 | 430 | 347,000 | 4,300 |
1990-10-01 | 370 | 375 | 370 | 375 | 289,000 | 3,750 |
1990-09-27 | 455 | 470 | 446 | 446 | 154,000 | 4,460 |
1990-09-26 | 510 | 512 | 470 | 470 | 147,000 | 4,700 |
1990-09-25 | 506 | 515 | 505 | 510 | 81,000 | 5,100 |
1990-09-21 | 505 | 523 | 501 | 523 | 130,000 | 5,230 |
1990-09-20 | 520 | 520 | 502 | 515 | 92,000 | 5,150 |
1990-09-19 | 511 | 519 | 510 | 515 | 66,000 | 5,150 |
1990-09-18 | 520 | 520 | 501 | 510 | 77,000 | 5,100 |
1990-09-17 | 560 | 560 | 537 | 537 | 40,000 | 5,370 |
1990-09-14 | 540 | 560 | 535 | 558 | 195,000 | 5,580 |
1990-09-13 | 575 | 580 | 537 | 540 | 380,000 | 5,400 |
1990-09-12 | 530 | 565 | 530 | 565 | 125,000 | 5,650 |
1990-09-11 | 545 | 560 | 540 | 550 | 82,000 | 5,500 |
1990-09-10 | 521 | 545 | 520 | 545 | 122,000 | 5,450 |
1990-09-07 | 510 | 540 | 500 | 520 | 183,000 | 5,200 |
1990-09-06 | 545 | 545 | 505 | 520 | 155,000 | 5,200 |
1990-09-05 | 540 | 540 | 500 | 535 | 105,000 | 5,350 |
1990-09-04 | 569 | 569 | 560 | 560 | 6,000 | 5,600 |
1990-09-03 | 591 | 603 | 570 | 570 | 66,000 | 5,700 |
1990-08-31 | 583 | 595 | 572 | 594 | 60,000 | 5,940 |
1990-08-30 | 555 | 582 | 555 | 582 | 104,000 | 5,820 |
1990-08-29 | 582 | 582 | 551 | 555 | 80,000 | 5,550 |
1990-08-28 | 560 | 580 | 559 | 580 | 68,000 | 5,800 |
1990-08-27 | 540 | 550 | 530 | 538 | 93,000 | 5,380 |
1990-08-24 | 508 | 539 | 508 | 512 | 326,000 | 5,120 |
1990-08-23 | 570 | 571 | 500 | 518 | 236,000 | 5,180 |
1990-08-22 | 600 | 600 | 570 | 573 | 242,000 | 5,730 |
1990-08-21 | 603 | 615 | 602 | 603 | 53,000 | 6,030 |
1990-08-20 | 601 | 610 | 601 | 602 | 39,000 | 6,020 |
1990-08-17 | 619 | 630 | 600 | 611 | 134,000 | 6,110 |
1990-08-16 | 671 | 671 | 629 | 639 | 47,000 | 6,390 |
1990-08-15 | 610 | 680 | 610 | 670 | 95,000 | 6,700 |
1990-08-14 | 600 | 623 | 590 | 620 | 94,000 | 6,200 |
1990-08-13 | 601 | 610 | 570 | 580 | 89,000 | 5,800 |
1990-08-10 | 655 | 665 | 630 | 641 | 50,000 | 6,410 |
1990-08-09 | 699 | 699 | 670 | 675 | 58,000 | 6,750 |
1990-08-08 | 620 | 680 | 620 | 680 | 85,000 | 6,800 |
1990-08-07 | 600 | 630 | 600 | 630 | 128,000 | 6,300 |
1990-08-06 | 691 | 691 | 635 | 642 | 108,000 | 6,420 |
1990-08-03 | 715 | 730 | 691 | 691 | 67,000 | 6,910 |
1990-08-02 | 731 | 742 | 730 | 742 | 66,000 | 7,420 |
1990-08-01 | 754 | 770 | 751 | 751 | 63,000 | 7,510 |
1990-07-31 | 747 | 760 | 747 | 755 | 17,000 | 7,550 |
1990-07-30 | 747 | 752 | 747 | 747 | 49,000 | 7,470 |
1990-07-27 | 756 | 760 | 733 | 747 | 111,000 | 7,470 |
1990-07-26 | 780 | 780 | 755 | 756 | 82,000 | 7,560 |
1990-07-25 | 776 | 780 | 770 | 770 | 25,000 | 7,700 |
1990-07-24 | 760 | 790 | 760 | 765 | 70,000 | 7,650 |
1990-07-23 | 800 | 800 | 770 | 780 | 57,000 | 7,800 |
1990-07-20 | 809 | 811 | 800 | 810 | 32,000 | 8,100 |
1990-07-19 | 829 | 829 | 810 | 818 | 86,000 | 8,180 |
1990-07-18 | 792 | 830 | 792 | 821 | 124,000 | 8,210 |
1990-07-17 | 780 | 813 | 776 | 790 | 120,000 | 7,900 |
1990-07-16 | 750 | 765 | 740 | 765 | 138,000 | 7,650 |
1990-07-13 | 750 | 752 | 745 | 750 | 163,000 | 7,500 |
1990-07-12 | 763 | 763 | 751 | 752 | 79,000 | 7,520 |
1990-07-11 | 761 | 770 | 751 | 770 | 113,000 | 7,700 |
1990-07-10 | 768 | 770 | 761 | 761 | 52,000 | 7,610 |
1990-07-09 | 779 | 779 | 760 | 767 | 47,000 | 7,670 |
1990-07-06 | 800 | 801 | 780 | 786 | 258,000 | 7,860 |
1990-07-05 | 800 | 815 | 800 | 801 | 119,000 | 8,010 |
1990-07-04 | 800 | 812 | 790 | 800 | 154,000 | 8,000 |
1990-07-03 | 780 | 790 | 776 | 785 | 168,000 | 7,850 |
1990-07-02 | 792 | 792 | 770 | 775 | 117,000 | 7,750 |
1990-06-29 | 783 | 796 | 783 | 796 | 92,000 | 7,960 |
1990-06-28 | 785 | 798 | 783 | 783 | 45,000 | 7,830 |
1990-06-27 | 776 | 795 | 776 | 785 | 131,000 | 7,850 |
1990-06-26 | 741 | 770 | 738 | 770 | 87,000 | 7,700 |
1990-06-25 | 780 | 780 | 738 | 741 | 109,000 | 7,410 |
1990-06-22 | 791 | 792 | 780 | 780 | 83,000 | 7,800 |
1990-06-21 | 800 | 809 | 790 | 790 | 139,000 | 7,900 |
1990-06-20 | 806 | 810 | 801 | 801 | 186,000 | 8,010 |
1990-06-19 | 812 | 821 | 801 | 815 | 74,000 | 8,150 |
1990-06-18 | 838 | 848 | 832 | 832 | 107,000 | 8,320 |
1990-06-15 | 866 | 870 | 845 | 848 | 110,000 | 8,480 |
1990-06-14 | 864 | 885 | 864 | 871 | 98,000 | 8,710 |
1990-06-13 | 876 | 879 | 870 | 875 | 46,000 | 8,750 |
1990-06-12 | 872 | 880 | 872 | 872 | 162,000 | 8,720 |
1990-06-11 | 888 | 898 | 872 | 876 | 54,000 | 8,760 |
1990-06-08 | 900 | 900 | 880 | 888 | 142,000 | 8,880 |
1990-06-07 | 890 | 900 | 890 | 900 | 59,000 | 9,000 |
1990-06-06 | 899 | 905 | 890 | 891 | 331,000 | 8,910 |
1990-06-05 | 900 | 908 | 890 | 890 | 102,000 | 8,900 |
1990-06-04 | 906 | 920 | 890 | 920 | 109,000 | 9,200 |
1990-06-01 | 926 | 930 | 910 | 920 | 357,000 | 9,200 |
1990-05-31 | 895 | 944 | 895 | 937 | 585,000 | 9,370 |
1990-05-30 | 885 | 900 | 885 | 889 | 64,000 | 8,890 |
1990-05-29 | 900 | 910 | 885 | 885 | 285,000 | 8,850 |
1990-05-28 | 925 | 925 | 885 | 885 | 508,000 | 8,850 |
1990-05-25 | 873 | 910 | 872 | 910 | 696,000 | 9,100 |
1990-05-24 | 848 | 865 | 835 | 864 | 251,000 | 8,640 |
1990-05-23 | 832 | 865 | 832 | 848 | 160,000 | 8,480 |
1990-05-22 | 821 | 848 | 812 | 822 | 205,000 | 8,220 |
1990-05-21 | 831 | 840 | 821 | 821 | 147,000 | 8,210 |
1990-05-18 | 850 | 860 | 841 | 841 | 96,000 | 8,410 |
1990-05-17 | 865 | 865 | 843 | 860 | 180,000 | 8,600 |
1990-05-16 | 880 | 880 | 865 | 865 | 179,000 | 8,650 |
1990-05-15 | 868 | 900 | 865 | 880 | 442,000 | 8,800 |
1990-05-14 | 855 | 870 | 854 | 856 | 255,000 | 8,560 |
1990-05-11 | 845 | 848 | 835 | 848 | 356,000 | 8,480 |
1990-05-10 | 812 | 840 | 812 | 830 | 215,000 | 8,300 |
1990-05-09 | 816 | 830 | 810 | 810 | 164,000 | 8,100 |
1990-05-08 | 818 | 818 | 805 | 809 | 111,000 | 8,090 |
1990-05-07 | 800 | 810 | 796 | 809 | 135,000 | 8,090 |
1990-05-02 | 775 | 799 | 775 | 796 | 61,000 | 7,960 |
1990-05-01 | 760 | 785 | 760 | 785 | 68,000 | 7,850 |
1990-04-27 | 770 | 790 | 765 | 779 | 244,000 | 7,790 |
1990-04-26 | 772 | 780 | 762 | 762 | 140,000 | 7,620 |
1990-04-25 | 770 | 790 | 760 | 762 | 233,000 | 7,620 |
1990-04-24 | 796 | 796 | 770 | 790 | 110,000 | 7,900 |
1990-04-23 | 780 | 796 | 775 | 796 | 167,000 | 7,960 |
1990-04-20 | 820 | 820 | 771 | 775 | 271,000 | 7,750 |
1990-04-19 | 810 | 810 | 790 | 800 | 585,000 | 8,000 |
1990-04-18 | 738 | 790 | 715 | 790 | 161,000 | 7,900 |
1990-04-17 | 700 | 748 | 691 | 739 | 132,000 | 7,390 |
1990-04-16 | 729 | 729 | 700 | 705 | 75,000 | 7,050 |
1990-04-13 | 755 | 755 | 714 | 726 | 141,000 | 7,260 |
1990-04-12 | 780 | 786 | 750 | 755 | 129,000 | 7,550 |
1990-04-11 | 770 | 830 | 770 | 795 | 470,000 | 7,950 |
1990-04-10 | 710 | 780 | 679 | 780 | 822,000 | 7,800 |
1990-04-09 | 700 | 700 | 700 | 700 | 203,000 | 7,000 |
1990-04-06 | 600 | 600 | 600 | 600 | 194,000 | 6,000 |
1990-04-05 | 499 | 499 | 499 | 499 | 501,000 | 4,990 |
1990-04-04 | 689 | 699 | 620 | 620 | 214,000 | 6,200 |
1990-04-02 | 826 | 826 | 820 | 820 | 39,000 | 8,200 |
1990-03-30 | 889 | 889 | 826 | 826 | 113,000 | 8,260 |
1990-03-29 | 880 | 890 | 870 | 890 | 115,000 | 8,900 |
1990-03-28 | 880 | 890 | 860 | 890 | 134,000 | 8,900 |
1990-03-27 | 844 | 886 | 841 | 886 | 235,000 | 8,860 |
1990-03-26 | 800 | 831 | 800 | 806 | 513,000 | 8,060 |
1990-03-23 | 839 | 839 | 768 | 775 | 284,000 | 7,750 |
1990-03-22 | 820 | 829 | 819 | 819 | 232,000 | 8,190 |
1990-03-20 | 949 | 960 | 908 | 910 | 181,000 | 9,100 |
1990-03-19 | 1,000 | 1,000 | 990 | 990 | 34,000 | 9,900 |
1990-03-16 | 1,000 | 1,020 | 990 | 990 | 148,000 | 9,900 |
1990-03-15 | 1,020 | 1,040 | 1,000 | 1,030 | 389,000 | 10,300 |
1990-03-14 | 1,030 | 1,040 | 1,020 | 1,020 | 83,000 | 10,200 |
1990-03-13 | 1,040 | 1,050 | 1,030 | 1,040 | 115,000 | 10,400 |
1990-03-12 | 1,070 | 1,070 | 1,020 | 1,020 | 97,000 | 10,200 |
1990-03-09 | 1,010 | 1,050 | 1,000 | 1,050 | 211,000 | 10,500 |
1990-03-08 | 990 | 1,010 | 990 | 1,000 | 116,000 | 10,000 |
1990-03-07 | 1,000 | 1,020 | 1,000 | 1,010 | 108,000 | 10,100 |
1990-03-06 | 1,010 | 1,010 | 1,000 | 1,000 | 150,000 | 10,000 |
1990-03-05 | 1,020 | 1,030 | 1,000 | 1,000 | 42,000 | 10,000 |
1990-03-02 | 1,030 | 1,040 | 1,020 | 1,020 | 89,000 | 10,200 |
1990-03-01 | 1,050 | 1,060 | 1,030 | 1,030 | 93,000 | 10,300 |
1990-02-28 | 1,040 | 1,050 | 1,000 | 1,000 | 173,000 | 10,000 |
1990-02-27 | 999 | 1,000 | 990 | 1,000 | 105,000 | 10,000 |
1990-02-26 | 1,010 | 1,010 | 959 | 959 | 130,000 | 9,590 |
1990-02-23 | 1,050 | 1,050 | 1,020 | 1,020 | 67,000 | 10,200 |
1990-02-22 | 1,050 | 1,070 | 1,040 | 1,060 | 117,000 | 10,600 |
1990-02-21 | 1,100 | 1,100 | 1,070 | 1,070 | 101,000 | 10,700 |
1990-02-20 | 1,120 | 1,130 | 1,090 | 1,090 | 81,000 | 10,900 |
1990-02-19 | 1,120 | 1,120 | 1,100 | 1,100 | 43,000 | 11,000 |
1990-02-16 | 1,110 | 1,110 | 1,090 | 1,090 | 102,000 | 10,900 |
1990-02-15 | 1,100 | 1,110 | 1,090 | 1,110 | 48,000 | 11,100 |
1990-02-14 | 1,100 | 1,120 | 1,090 | 1,090 | 100,000 | 10,900 |
1990-02-13 | 1,090 | 1,100 | 1,080 | 1,100 | 81,000 | 11,000 |
1990-02-09 | 1,090 | 1,100 | 1,070 | 1,070 | 157,000 | 10,700 |
1990-02-08 | 1,100 | 1,100 | 1,080 | 1,090 | 38,000 | 10,900 |
1990-02-07 | 1,100 | 1,110 | 1,080 | 1,080 | 81,000 | 10,800 |
1990-02-06 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 | 11,100 |
1990-02-05 | 1,110 | 1,120 | 1,080 | 1,100 | 64,000 | 11,000 |
1990-02-02 | 1,080 | 1,100 | 1,070 | 1,070 | 132,000 | 10,700 |
1990-02-01 | 1,090 | 1,090 | 1,060 | 1,060 | 92,000 | 10,600 |
1990-01-31 | 1,100 | 1,100 | 1,070 | 1,070 | 76,000 | 10,700 |
1990-01-30 | 1,100 | 1,100 | 1,070 | 1,080 | 41,000 | 10,800 |
1990-01-29 | 1,060 | 1,080 | 1,060 | 1,060 | 68,000 | 10,600 |
1990-01-26 | 1,050 | 1,070 | 1,050 | 1,050 | 152,000 | 10,500 |
1990-01-25 | 1,060 | 1,070 | 1,050 | 1,070 | 36,000 | 10,700 |
1990-01-24 | 1,080 | 1,100 | 1,060 | 1,060 | 129,000 | 10,600 |
1990-01-23 | 1,110 | 1,120 | 1,070 | 1,070 | 84,000 | 10,700 |
1990-01-22 | 1,110 | 1,110 | 1,090 | 1,100 | 42,000 | 11,000 |
1990-01-19 | 1,070 | 1,080 | 1,040 | 1,050 | 103,000 | 10,500 |
1990-01-18 | 1,100 | 1,100 | 1,060 | 1,060 | 81,000 | 10,600 |
1990-01-17 | 1,110 | 1,150 | 1,100 | 1,100 | 101,000 | 11,000 |
1990-01-16 | 1,090 | 1,130 | 1,090 | 1,130 | 149,000 | 11,300 |
1990-01-12 | 1,160 | 1,170 | 1,150 | 1,160 | 304,000 | 11,600 |
1990-01-11 | 1,160 | 1,180 | 1,140 | 1,180 | 138,000 | 11,800 |
1990-01-10 | 1,140 | 1,180 | 1,140 | 1,160 | 116,000 | 11,600 |
1990-01-09 | 1,190 | 1,190 | 1,150 | 1,150 | 125,000 | 11,500 |
1990-01-08 | 1,200 | 1,200 | 1,180 | 1,180 | 248,000 | 11,800 |
1990-01-05 | 1,200 | 1,230 | 1,130 | 1,200 | 813,000 | 12,000 |
1990-01-04 | 1,200 | 1,200 | 1,190 | 1,190 | 165,000 | 11,900 |
分割・併合履歴 : [2017-09-27]1株→0.1株