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
1990-12-2844044343743774,0004,370
1990-12-2744745544444487,0004,440
1990-12-2643144843144841,0004,480
1990-12-25450455430435186,0004,350
1990-12-21456465450453136,0004,530
1990-12-2047948046046266,0004,620
1990-12-19481492481490217,0004,900
1990-12-18475478465466136,0004,660
1990-12-17482482470471148,0004,710
1990-12-14495500492492201,0004,920
1990-12-13500514495500297,0005,000
1990-12-12482502475500499,0005,000
1990-12-11455481450480339,0004,800
1990-12-10474474454469204,0004,690
1990-12-07439459434454359,0004,540
1990-12-06400410390409292,0004,090
1990-12-05390395375385182,0003,850
1990-12-0441041037537591,0003,750
1990-12-03413420410410194,0004,100
1990-11-30380400375398396,0003,980
1990-11-29411411390400134,0004,000
1990-11-2843543541241285,0004,120
1990-11-2744545043543549,0004,350
1990-11-2644645144645064,0004,500
1990-11-22416436415431197,0004,310
1990-11-21430430415416137,0004,160
1990-11-2047047043644092,0004,400
1990-11-1947247246546558,0004,650
1990-11-1646647046046195,0004,610
1990-11-15505505469469160,0004,690
1990-11-14510510505505204,0005,050
1990-11-13504504500500101,0005,000
1990-11-09480480451454125,0004,540
1990-11-0849949947848570,0004,850
1990-11-0751152051051170,0005,110
1990-11-0655555851152467,0005,240
1990-11-05550554550550117,0005,500
1990-11-02515540505540112,0005,400
1990-11-01564564515525153,0005,250
1990-10-31545568545560227,0005,600
1990-10-3055556054554591,0005,450
1990-10-2954456354456093,0005,600
1990-10-26550558530554185,0005,540
1990-10-25560564550560220,0005,600
1990-10-2453553952153585,0005,350
1990-10-23540571540550253,0005,500
1990-10-22531550525540129,0005,400
1990-10-19525549520520344,0005,200
1990-10-18495520490510203,0005,100
1990-10-17465495465485116,0004,850
1990-10-1646948046947094,0004,700
1990-10-1546546545645682,0004,560
1990-10-1245046044544570,0004,450
1990-10-11485485460460142,0004,600
1990-10-09500520490490310,0004,900
1990-10-08495500495497136,0004,970
1990-10-05435460435450248,0004,500
1990-10-0444544943143159,0004,310
1990-10-03455455430450131,0004,500
1990-10-02405430400430347,0004,300
1990-10-01370375370375289,0003,750
1990-09-27455470446446154,0004,460
1990-09-26510512470470147,0004,700
1990-09-2550651550551081,0005,100
1990-09-21505523501523130,0005,230
1990-09-2052052050251592,0005,150
1990-09-1951151951051566,0005,150
1990-09-1852052050151077,0005,100
1990-09-1756056053753740,0005,370
1990-09-14540560535558195,0005,580
1990-09-13575580537540380,0005,400
1990-09-12530565530565125,0005,650
1990-09-1154556054055082,0005,500
1990-09-10521545520545122,0005,450
1990-09-07510540500520183,0005,200
1990-09-06545545505520155,0005,200
1990-09-05540540500535105,0005,350
1990-09-045695695605606,0005,600
1990-09-0359160357057066,0005,700
1990-08-3158359557259460,0005,940
1990-08-30555582555582104,0005,820
1990-08-2958258255155580,0005,550
1990-08-2856058055958068,0005,800
1990-08-2754055053053893,0005,380
1990-08-24508539508512326,0005,120
1990-08-23570571500518236,0005,180
1990-08-22600600570573242,0005,730
1990-08-2160361560260353,0006,030
1990-08-2060161060160239,0006,020
1990-08-17619630600611134,0006,110
1990-08-1667167162963947,0006,390
1990-08-1561068061067095,0006,700
1990-08-1460062359062094,0006,200
1990-08-1360161057058089,0005,800
1990-08-1065566563064150,0006,410
1990-08-0969969967067558,0006,750
1990-08-0862068062068085,0006,800
1990-08-07600630600630128,0006,300
1990-08-06691691635642108,0006,420
1990-08-0371573069169167,0006,910
1990-08-0273174273074266,0007,420
1990-08-0175477075175163,0007,510
1990-07-3174776074775517,0007,550
1990-07-3074775274774749,0007,470
1990-07-27756760733747111,0007,470
1990-07-2678078075575682,0007,560
1990-07-2577678077077025,0007,700
1990-07-2476079076076570,0007,650
1990-07-2380080077078057,0007,800
1990-07-2080981180081032,0008,100
1990-07-1982982981081886,0008,180
1990-07-18792830792821124,0008,210
1990-07-17780813776790120,0007,900
1990-07-16750765740765138,0007,650
1990-07-13750752745750163,0007,500
1990-07-1276376375175279,0007,520
1990-07-11761770751770113,0007,700
1990-07-1076877076176152,0007,610
1990-07-0977977976076747,0007,670
1990-07-06800801780786258,0007,860
1990-07-05800815800801119,0008,010
1990-07-04800812790800154,0008,000
1990-07-03780790776785168,0007,850
1990-07-02792792770775117,0007,750
1990-06-2978379678379692,0007,960
1990-06-2878579878378345,0007,830
1990-06-27776795776785131,0007,850
1990-06-2674177073877087,0007,700
1990-06-25780780738741109,0007,410
1990-06-2279179278078083,0007,800
1990-06-21800809790790139,0007,900
1990-06-20806810801801186,0008,010
1990-06-1981282180181574,0008,150
1990-06-18838848832832107,0008,320
1990-06-15866870845848110,0008,480
1990-06-1486488586487198,0008,710
1990-06-1387687987087546,0008,750
1990-06-12872880872872162,0008,720
1990-06-1188889887287654,0008,760
1990-06-08900900880888142,0008,880
1990-06-0789090089090059,0009,000
1990-06-06899905890891331,0008,910
1990-06-05900908890890102,0008,900
1990-06-04906920890920109,0009,200
1990-06-01926930910920357,0009,200
1990-05-31895944895937585,0009,370
1990-05-3088590088588964,0008,890
1990-05-29900910885885285,0008,850
1990-05-28925925885885508,0008,850
1990-05-25873910872910696,0009,100
1990-05-24848865835864251,0008,640
1990-05-23832865832848160,0008,480
1990-05-22821848812822205,0008,220
1990-05-21831840821821147,0008,210
1990-05-1885086084184196,0008,410
1990-05-17865865843860180,0008,600
1990-05-16880880865865179,0008,650
1990-05-15868900865880442,0008,800
1990-05-14855870854856255,0008,560
1990-05-11845848835848356,0008,480
1990-05-10812840812830215,0008,300
1990-05-09816830810810164,0008,100
1990-05-08818818805809111,0008,090
1990-05-07800810796809135,0008,090
1990-05-0277579977579661,0007,960
1990-05-0176078576078568,0007,850
1990-04-27770790765779244,0007,790
1990-04-26772780762762140,0007,620
1990-04-25770790760762233,0007,620
1990-04-24796796770790110,0007,900
1990-04-23780796775796167,0007,960
1990-04-20820820771775271,0007,750
1990-04-19810810790800585,0008,000
1990-04-18738790715790161,0007,900
1990-04-17700748691739132,0007,390
1990-04-1672972970070575,0007,050
1990-04-13755755714726141,0007,260
1990-04-12780786750755129,0007,550
1990-04-11770830770795470,0007,950
1990-04-10710780679780822,0007,800
1990-04-09700700700700203,0007,000
1990-04-06600600600600194,0006,000
1990-04-05499499499499501,0004,990
1990-04-04689699620620214,0006,200
1990-04-0282682682082039,0008,200
1990-03-30889889826826113,0008,260
1990-03-29880890870890115,0008,900
1990-03-28880890860890134,0008,900
1990-03-27844886841886235,0008,860
1990-03-26800831800806513,0008,060
1990-03-23839839768775284,0007,750
1990-03-22820829819819232,0008,190
1990-03-20949960908910181,0009,100
1990-03-191,0001,00099099034,0009,900
1990-03-161,0001,020990990148,0009,900
1990-03-151,0201,0401,0001,030389,00010,300
1990-03-141,0301,0401,0201,02083,00010,200
1990-03-131,0401,0501,0301,040115,00010,400
1990-03-121,0701,0701,0201,02097,00010,200
1990-03-091,0101,0501,0001,050211,00010,500
1990-03-089901,0109901,000116,00010,000
1990-03-071,0001,0201,0001,010108,00010,100
1990-03-061,0101,0101,0001,000150,00010,000
1990-03-051,0201,0301,0001,00042,00010,000
1990-03-021,0301,0401,0201,02089,00010,200
1990-03-011,0501,0601,0301,03093,00010,300
1990-02-281,0401,0501,0001,000173,00010,000
1990-02-279991,0009901,000105,00010,000
1990-02-261,0101,010959959130,0009,590
1990-02-231,0501,0501,0201,02067,00010,200
1990-02-221,0501,0701,0401,060117,00010,600
1990-02-211,1001,1001,0701,070101,00010,700
1990-02-201,1201,1301,0901,09081,00010,900
1990-02-191,1201,1201,1001,10043,00011,000
1990-02-161,1101,1101,0901,090102,00010,900
1990-02-151,1001,1101,0901,11048,00011,100
1990-02-141,1001,1201,0901,090100,00010,900
1990-02-131,0901,1001,0801,10081,00011,000
1990-02-091,0901,1001,0701,070157,00010,700
1990-02-081,1001,1001,0801,09038,00010,900
1990-02-071,1001,1101,0801,08081,00010,800
1990-02-061,1101,1201,1001,11034,00011,100
1990-02-051,1101,1201,0801,10064,00011,000
1990-02-021,0801,1001,0701,070132,00010,700
1990-02-011,0901,0901,0601,06092,00010,600
1990-01-311,1001,1001,0701,07076,00010,700
1990-01-301,1001,1001,0701,08041,00010,800
1990-01-291,0601,0801,0601,06068,00010,600
1990-01-261,0501,0701,0501,050152,00010,500
1990-01-251,0601,0701,0501,07036,00010,700
1990-01-241,0801,1001,0601,060129,00010,600
1990-01-231,1101,1201,0701,07084,00010,700
1990-01-221,1101,1101,0901,10042,00011,000
1990-01-191,0701,0801,0401,050103,00010,500
1990-01-181,1001,1001,0601,06081,00010,600
1990-01-171,1101,1501,1001,100101,00011,000
1990-01-161,0901,1301,0901,130149,00011,300
1990-01-121,1601,1701,1501,160304,00011,600
1990-01-111,1601,1801,1401,180138,00011,800
1990-01-101,1401,1801,1401,160116,00011,600
1990-01-091,1901,1901,1501,150125,00011,500
1990-01-081,2001,2001,1801,180248,00011,800
1990-01-051,2001,2301,1301,200813,00012,000
1990-01-041,2001,2001,1901,190165,00011,900

分割・併合履歴 : [2017-09-27]1株→0.1株