9110 NSユナイテッド海運(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 428 | 440 | 428 | 438 | 27,000 | 4,380 |
| 1991-12-27 | 435 | 435 | 427 | 429 | 48,000 | 4,290 |
| 1991-12-26 | 426 | 426 | 420 | 425 | 25,000 | 4,250 |
| 1991-12-25 | 417 | 425 | 417 | 425 | 41,000 | 4,250 |
| 1991-12-24 | 432 | 432 | 432 | 432 | 17,000 | 4,320 |
| 1991-12-20 | 420 | 425 | 415 | 417 | 81,000 | 4,170 |
| 1991-12-19 | 425 | 425 | 420 | 420 | 57,000 | 4,200 |
| 1991-12-18 | 437 | 438 | 421 | 430 | 118,000 | 4,300 |
| 1991-12-17 | 450 | 450 | 435 | 438 | 45,000 | 4,380 |
| 1991-12-16 | 445 | 450 | 440 | 450 | 54,000 | 4,500 |
| 1991-12-13 | 431 | 453 | 431 | 450 | 59,000 | 4,500 |
| 1991-12-12 | 426 | 435 | 426 | 434 | 32,000 | 4,340 |
| 1991-12-11 | 420 | 425 | 410 | 425 | 58,000 | 4,250 |
| 1991-12-10 | 421 | 426 | 420 | 426 | 31,000 | 4,260 |
| 1991-12-09 | 429 | 429 | 410 | 416 | 18,000 | 4,160 |
| 1991-12-06 | 429 | 429 | 425 | 429 | 27,000 | 4,290 |
| 1991-12-05 | 437 | 437 | 429 | 430 | 29,000 | 4,300 |
| 1991-12-04 | 415 | 440 | 415 | 438 | 41,000 | 4,380 |
| 1991-12-03 | 415 | 416 | 396 | 415 | 80,000 | 4,150 |
| 1991-12-02 | 416 | 416 | 400 | 410 | 83,000 | 4,100 |
| 1991-11-29 | 433 | 440 | 411 | 411 | 117,000 | 4,110 |
| 1991-11-28 | 440 | 441 | 430 | 434 | 55,000 | 4,340 |
| 1991-11-27 | 445 | 445 | 445 | 445 | 58,000 | 4,450 |
| 1991-11-26 | 449 | 451 | 441 | 445 | 29,000 | 4,450 |
| 1991-11-25 | 440 | 441 | 440 | 441 | 34,000 | 4,410 |
| 1991-11-22 | 452 | 452 | 445 | 445 | 75,000 | 4,450 |
| 1991-11-21 | 461 | 465 | 460 | 460 | 107,000 | 4,600 |
| 1991-11-20 | 466 | 466 | 462 | 463 | 41,000 | 4,630 |
| 1991-11-19 | 471 | 480 | 468 | 468 | 45,000 | 4,680 |
| 1991-11-18 | 465 | 470 | 461 | 466 | 93,000 | 4,660 |
| 1991-11-15 | 485 | 494 | 480 | 480 | 64,000 | 4,800 |
| 1991-11-14 | 490 | 500 | 490 | 490 | 53,000 | 4,900 |
| 1991-11-13 | 500 | 505 | 498 | 500 | 54,000 | 5,000 |
| 1991-11-12 | 496 | 500 | 496 | 500 | 47,000 | 5,000 |
| 1991-11-11 | 490 | 490 | 485 | 485 | 39,000 | 4,850 |
| 1991-11-08 | 506 | 514 | 500 | 500 | 111,000 | 5,000 |
| 1991-11-07 | 510 | 515 | 507 | 514 | 82,000 | 5,140 |
| 1991-11-06 | 507 | 510 | 505 | 506 | 61,000 | 5,060 |
| 1991-11-05 | 516 | 516 | 506 | 507 | 61,000 | 5,070 |
| 1991-11-01 | 505 | 519 | 505 | 506 | 95,000 | 5,060 |
| 1991-10-31 | 510 | 518 | 510 | 515 | 149,000 | 5,150 |
| 1991-10-30 | 533 | 533 | 517 | 518 | 160,000 | 5,180 |
| 1991-10-29 | 538 | 539 | 526 | 527 | 707,000 | 5,270 |
| 1991-10-28 | 518 | 527 | 514 | 527 | 680,000 | 5,270 |
| 1991-10-25 | 490 | 510 | 490 | 510 | 631,000 | 5,100 |
| 1991-10-24 | 484 | 498 | 484 | 485 | 125,000 | 4,850 |
| 1991-10-23 | 479 | 495 | 474 | 479 | 93,000 | 4,790 |
| 1991-10-22 | 490 | 494 | 475 | 480 | 69,000 | 4,800 |
| 1991-10-21 | 508 | 508 | 490 | 490 | 48,000 | 4,900 |
| 1991-10-18 | 475 | 510 | 472 | 500 | 205,000 | 5,000 |
| 1991-10-17 | 471 | 475 | 470 | 475 | 59,000 | 4,750 |
| 1991-10-16 | 471 | 475 | 470 | 470 | 53,000 | 4,700 |
| 1991-10-15 | 470 | 474 | 465 | 470 | 82,000 | 4,700 |
| 1991-10-14 | 477 | 481 | 476 | 480 | 52,000 | 4,800 |
| 1991-10-11 | 480 | 483 | 476 | 479 | 164,000 | 4,790 |
| 1991-10-09 | 486 | 486 | 480 | 481 | 113,000 | 4,810 |
| 1991-10-08 | 484 | 490 | 484 | 485 | 147,000 | 4,850 |
| 1991-10-07 | 490 | 490 | 484 | 484 | 24,000 | 4,840 |
| 1991-10-04 | 503 | 503 | 489 | 495 | 96,000 | 4,950 |
| 1991-10-03 | 490 | 503 | 490 | 503 | 173,000 | 5,030 |
| 1991-10-02 | 499 | 500 | 486 | 490 | 127,000 | 4,900 |
| 1991-10-01 | 480 | 500 | 476 | 494 | 86,000 | 4,940 |
| 1991-09-30 | 485 | 487 | 480 | 480 | 32,000 | 4,800 |
| 1991-09-27 | 485 | 493 | 480 | 480 | 96,000 | 4,800 |
| 1991-09-26 | 480 | 485 | 475 | 485 | 96,000 | 4,850 |
| 1991-09-25 | 491 | 495 | 483 | 483 | 75,000 | 4,830 |
| 1991-09-24 | 477 | 489 | 477 | 482 | 89,000 | 4,820 |
| 1991-09-20 | 488 | 494 | 472 | 472 | 168,000 | 4,720 |
| 1991-09-19 | 499 | 505 | 492 | 493 | 134,000 | 4,930 |
| 1991-09-18 | 503 | 513 | 490 | 505 | 335,000 | 5,050 |
| 1991-09-17 | 510 | 510 | 500 | 509 | 249,000 | 5,090 |
| 1991-09-13 | 494 | 503 | 488 | 500 | 846,000 | 5,000 |
| 1991-09-12 | 470 | 494 | 470 | 494 | 361,000 | 4,940 |
| 1991-09-11 | 465 | 468 | 460 | 460 | 137,000 | 4,600 |
| 1991-09-10 | 475 | 476 | 470 | 470 | 157,000 | 4,700 |
| 1991-09-09 | 475 | 485 | 475 | 480 | 291,000 | 4,800 |
| 1991-09-06 | 465 | 478 | 465 | 475 | 672,000 | 4,750 |
| 1991-09-05 | 435 | 463 | 435 | 460 | 378,000 | 4,600 |
| 1991-09-04 | 437 | 440 | 435 | 436 | 102,000 | 4,360 |
| 1991-09-03 | 433 | 443 | 430 | 443 | 335,000 | 4,430 |
| 1991-09-02 | 412 | 429 | 405 | 429 | 257,000 | 4,290 |
| 1991-08-30 | 400 | 417 | 400 | 417 | 220,000 | 4,170 |
| 1991-08-29 | 381 | 400 | 381 | 400 | 75,000 | 4,000 |
| 1991-08-28 | 378 | 383 | 376 | 381 | 78,000 | 3,810 |
| 1991-08-27 | 382 | 383 | 375 | 381 | 98,000 | 3,810 |
| 1991-08-26 | 386 | 391 | 382 | 382 | 134,000 | 3,820 |
| 1991-08-23 | 411 | 411 | 395 | 396 | 108,000 | 3,960 |
| 1991-08-22 | 410 | 418 | 405 | 410 | 279,000 | 4,100 |
| 1991-08-21 | 365 | 400 | 365 | 385 | 198,000 | 3,850 |
| 1991-08-20 | 361 | 370 | 355 | 361 | 280,000 | 3,610 |
| 1991-08-19 | 384 | 388 | 360 | 361 | 370,000 | 3,610 |
| 1991-08-16 | 395 | 399 | 390 | 394 | 148,000 | 3,940 |
| 1991-08-15 | 410 | 410 | 398 | 400 | 96,000 | 4,000 |
| 1991-08-14 | 395 | 407 | 394 | 406 | 164,000 | 4,060 |
| 1991-08-13 | 393 | 400 | 391 | 395 | 120,000 | 3,950 |
| 1991-08-12 | 405 | 405 | 390 | 398 | 111,000 | 3,980 |
| 1991-08-09 | 430 | 430 | 420 | 420 | 80,000 | 4,200 |
| 1991-08-08 | 432 | 435 | 431 | 432 | 32,000 | 4,320 |
| 1991-08-07 | 430 | 435 | 430 | 431 | 35,000 | 4,310 |
| 1991-08-06 | 444 | 445 | 430 | 431 | 38,000 | 4,310 |
| 1991-08-05 | 440 | 450 | 440 | 449 | 66,000 | 4,490 |
| 1991-08-02 | 450 | 450 | 445 | 449 | 31,000 | 4,490 |
| 1991-08-01 | 460 | 460 | 446 | 446 | 37,000 | 4,460 |
| 1991-07-31 | 460 | 465 | 460 | 462 | 99,000 | 4,620 |
| 1991-07-30 | 447 | 455 | 444 | 455 | 114,000 | 4,550 |
| 1991-07-29 | 440 | 449 | 439 | 447 | 63,000 | 4,470 |
| 1991-07-26 | 420 | 440 | 420 | 433 | 72,000 | 4,330 |
| 1991-07-25 | 425 | 430 | 420 | 425 | 106,000 | 4,250 |
| 1991-07-24 | 415 | 430 | 414 | 430 | 90,000 | 4,300 |
| 1991-07-23 | 415 | 420 | 407 | 420 | 49,000 | 4,200 |
| 1991-07-22 | 423 | 425 | 410 | 420 | 46,000 | 4,200 |
| 1991-07-19 | 435 | 439 | 426 | 432 | 31,000 | 4,320 |
| 1991-07-18 | 443 | 444 | 423 | 426 | 51,000 | 4,260 |
| 1991-07-17 | 440 | 445 | 440 | 445 | 72,000 | 4,450 |
| 1991-07-16 | 457 | 463 | 450 | 450 | 58,000 | 4,500 |
| 1991-07-15 | 445 | 453 | 444 | 453 | 66,000 | 4,530 |
| 1991-07-12 | 434 | 445 | 433 | 439 | 56,000 | 4,390 |
| 1991-07-11 | 440 | 450 | 434 | 434 | 81,000 | 4,340 |
| 1991-07-10 | 420 | 445 | 415 | 440 | 83,000 | 4,400 |
| 1991-07-09 | 400 | 414 | 385 | 414 | 279,000 | 4,140 |
| 1991-07-08 | 426 | 428 | 381 | 385 | 129,000 | 3,850 |
| 1991-07-05 | 448 | 455 | 425 | 425 | 98,000 | 4,250 |
| 1991-07-04 | 451 | 460 | 450 | 450 | 147,000 | 4,500 |
| 1991-07-03 | 465 | 470 | 460 | 461 | 87,000 | 4,610 |
| 1991-07-02 | 500 | 510 | 490 | 490 | 45,000 | 4,900 |
| 1991-07-01 | 490 | 495 | 480 | 495 | 62,000 | 4,950 |
| 1991-06-28 | 483 | 485 | 470 | 470 | 65,000 | 4,700 |
| 1991-06-27 | 470 | 479 | 465 | 479 | 56,000 | 4,790 |
| 1991-06-26 | 475 | 489 | 470 | 470 | 115,000 | 4,700 |
| 1991-06-25 | 471 | 475 | 470 | 475 | 33,000 | 4,750 |
| 1991-06-24 | 495 | 495 | 470 | 471 | 57,000 | 4,710 |
| 1991-06-21 | 489 | 500 | 481 | 490 | 42,000 | 4,900 |
| 1991-06-20 | 471 | 491 | 470 | 485 | 63,000 | 4,850 |
| 1991-06-19 | 493 | 493 | 471 | 471 | 85,000 | 4,710 |
| 1991-06-18 | 493 | 500 | 493 | 493 | 34,000 | 4,930 |
| 1991-06-17 | 504 | 514 | 501 | 501 | 24,000 | 5,010 |
| 1991-06-14 | 510 | 515 | 510 | 514 | 143,000 | 5,140 |
| 1991-06-13 | 484 | 510 | 483 | 510 | 75,000 | 5,100 |
| 1991-06-12 | 485 | 488 | 481 | 481 | 61,000 | 4,810 |
| 1991-06-11 | 484 | 489 | 477 | 485 | 30,000 | 4,850 |
| 1991-06-10 | 499 | 499 | 485 | 485 | 40,000 | 4,850 |
| 1991-06-07 | 500 | 505 | 498 | 498 | 32,000 | 4,980 |
| 1991-06-06 | 501 | 513 | 500 | 510 | 81,000 | 5,100 |
| 1991-06-05 | 520 | 520 | 500 | 500 | 34,000 | 5,000 |
| 1991-06-04 | 525 | 525 | 511 | 520 | 47,000 | 5,200 |
| 1991-06-03 | 528 | 535 | 525 | 525 | 93,000 | 5,250 |
| 1991-05-31 | 528 | 528 | 523 | 526 | 64,000 | 5,260 |
| 1991-05-30 | 524 | 529 | 516 | 521 | 100,000 | 5,210 |
| 1991-05-29 | 511 | 535 | 511 | 529 | 160,000 | 5,290 |
| 1991-05-28 | 508 | 515 | 496 | 510 | 106,000 | 5,100 |
| 1991-05-27 | 510 | 510 | 496 | 500 | 54,000 | 5,000 |
| 1991-05-24 | 500 | 505 | 490 | 500 | 81,000 | 5,000 |
| 1991-05-23 | 495 | 500 | 486 | 500 | 51,000 | 5,000 |
| 1991-05-22 | 481 | 495 | 481 | 495 | 45,000 | 4,950 |
| 1991-05-21 | 485 | 485 | 480 | 480 | 58,000 | 4,800 |
| 1991-05-20 | 494 | 494 | 481 | 485 | 47,000 | 4,850 |
| 1991-05-17 | 487 | 495 | 485 | 495 | 57,000 | 4,950 |
| 1991-05-16 | 491 | 495 | 485 | 495 | 22,000 | 4,950 |
| 1991-05-15 | 490 | 500 | 490 | 500 | 81,000 | 5,000 |
| 1991-05-14 | 507 | 507 | 490 | 491 | 84,000 | 4,910 |
| 1991-05-13 | 500 | 508 | 499 | 500 | 47,000 | 5,000 |
| 1991-05-10 | 508 | 515 | 501 | 501 | 23,000 | 5,010 |
| 1991-05-09 | 505 | 510 | 500 | 505 | 46,000 | 5,050 |
| 1991-05-08 | 505 | 510 | 505 | 510 | 28,000 | 5,100 |
| 1991-05-07 | 519 | 519 | 505 | 510 | 54,000 | 5,100 |
| 1991-05-02 | 520 | 545 | 510 | 520 | 74,000 | 5,200 |
| 1991-05-01 | 505 | 511 | 501 | 510 | 60,000 | 5,100 |
| 1991-04-30 | 496 | 496 | 480 | 495 | 117,000 | 4,950 |
| 1991-04-26 | 503 | 503 | 496 | 496 | 109,000 | 4,960 |
| 1991-04-25 | 500 | 507 | 496 | 500 | 107,000 | 5,000 |
| 1991-04-24 | 530 | 530 | 505 | 510 | 59,000 | 5,100 |
| 1991-04-23 | 505 | 515 | 499 | 515 | 182,000 | 5,150 |
| 1991-04-22 | 510 | 519 | 505 | 505 | 83,000 | 5,050 |
| 1991-04-19 | 532 | 539 | 531 | 535 | 64,000 | 5,350 |
| 1991-04-18 | 531 | 538 | 530 | 533 | 54,000 | 5,330 |
| 1991-04-17 | 545 | 545 | 530 | 531 | 79,000 | 5,310 |
| 1991-04-16 | 550 | 550 | 531 | 535 | 119,000 | 5,350 |
| 1991-04-15 | 538 | 550 | 538 | 550 | 127,000 | 5,500 |
| 1991-04-12 | 537 | 550 | 531 | 540 | 101,000 | 5,400 |
| 1991-04-11 | 536 | 545 | 530 | 530 | 67,000 | 5,300 |
| 1991-04-10 | 545 | 545 | 530 | 530 | 78,000 | 5,300 |
| 1991-04-09 | 542 | 550 | 542 | 545 | 55,000 | 5,450 |
| 1991-04-08 | 553 | 553 | 543 | 543 | 95,000 | 5,430 |
| 1991-04-05 | 546 | 553 | 545 | 547 | 81,000 | 5,470 |
| 1991-04-04 | 541 | 550 | 541 | 545 | 65,000 | 5,450 |
| 1991-04-03 | 555 | 555 | 540 | 540 | 56,000 | 5,400 |
| 1991-04-02 | 541 | 545 | 540 | 540 | 37,000 | 5,400 |
| 1991-04-01 | 545 | 555 | 541 | 542 | 76,000 | 5,420 |
| 1991-03-29 | 541 | 553 | 541 | 545 | 30,000 | 5,450 |
| 1991-03-28 | 531 | 546 | 520 | 545 | 41,000 | 5,450 |
| 1991-03-27 | 565 | 565 | 541 | 541 | 56,000 | 5,410 |
| 1991-03-26 | 547 | 560 | 542 | 545 | 97,000 | 5,450 |
| 1991-03-25 | 565 | 565 | 540 | 540 | 124,000 | 5,400 |
| 1991-03-22 | 550 | 560 | 550 | 552 | 104,000 | 5,520 |
| 1991-03-20 | 555 | 555 | 550 | 550 | 156,000 | 5,500 |
| 1991-03-19 | 570 | 570 | 555 | 570 | 107,000 | 5,700 |
| 1991-03-18 | 574 | 580 | 566 | 570 | 122,000 | 5,700 |
| 1991-03-15 | 569 | 575 | 560 | 575 | 229,000 | 5,750 |
| 1991-03-14 | 560 | 565 | 550 | 556 | 149,000 | 5,560 |
| 1991-03-13 | 569 | 569 | 550 | 551 | 102,000 | 5,510 |
| 1991-03-12 | 566 | 570 | 560 | 560 | 91,000 | 5,600 |
| 1991-03-11 | 565 | 574 | 561 | 561 | 179,000 | 5,610 |
| 1991-03-08 | 532 | 545 | 531 | 545 | 208,000 | 5,450 |
| 1991-03-07 | 542 | 549 | 540 | 540 | 114,000 | 5,400 |
| 1991-03-06 | 551 | 551 | 540 | 540 | 90,000 | 5,400 |
| 1991-03-05 | 550 | 552 | 540 | 540 | 78,000 | 5,400 |
| 1991-03-04 | 552 | 557 | 552 | 552 | 78,000 | 5,520 |
| 1991-03-01 | 577 | 580 | 552 | 567 | 190,000 | 5,670 |
| 1991-02-28 | 575 | 588 | 565 | 567 | 454,000 | 5,670 |
| 1991-02-27 | 570 | 575 | 551 | 575 | 111,000 | 5,750 |
| 1991-02-26 | 574 | 590 | 565 | 570 | 712,000 | 5,700 |
| 1991-02-25 | 565 | 565 | 545 | 560 | 270,000 | 5,600 |
| 1991-02-22 | 550 | 580 | 550 | 566 | 319,000 | 5,660 |
| 1991-02-21 | 558 | 570 | 557 | 557 | 374,000 | 5,570 |
| 1991-02-20 | 565 | 593 | 555 | 578 | 842,000 | 5,780 |
| 1991-02-19 | 535 | 601 | 530 | 555 | 1,344,000 | 5,550 |
| 1991-02-18 | 525 | 535 | 523 | 530 | 529,000 | 5,300 |
| 1991-02-15 | 505 | 510 | 496 | 503 | 186,000 | 5,030 |
| 1991-02-14 | 520 | 530 | 515 | 520 | 440,000 | 5,200 |
| 1991-02-13 | 488 | 539 | 480 | 511 | 458,000 | 5,110 |
| 1991-02-12 | 499 | 499 | 489 | 489 | 280,000 | 4,890 |
| 1991-02-08 | 433 | 464 | 433 | 459 | 301,000 | 4,590 |
| 1991-02-07 | 430 | 439 | 425 | 438 | 144,000 | 4,380 |
| 1991-02-06 | 420 | 430 | 420 | 420 | 148,000 | 4,200 |
| 1991-02-05 | 405 | 420 | 405 | 410 | 56,000 | 4,100 |
| 1991-02-04 | 393 | 410 | 393 | 410 | 54,000 | 4,100 |
| 1991-02-01 | 392 | 394 | 392 | 392 | 36,000 | 3,920 |
| 1991-01-31 | 400 | 401 | 392 | 393 | 104,000 | 3,930 |
| 1991-01-30 | 401 | 401 | 392 | 392 | 12,000 | 3,920 |
| 1991-01-29 | 400 | 401 | 390 | 392 | 72,000 | 3,920 |
| 1991-01-28 | 400 | 402 | 390 | 400 | 72,000 | 4,000 |
| 1991-01-25 | 400 | 420 | 400 | 401 | 113,000 | 4,010 |
| 1991-01-24 | 399 | 403 | 398 | 399 | 96,000 | 3,990 |
| 1991-01-23 | 401 | 401 | 395 | 399 | 53,000 | 3,990 |
| 1991-01-22 | 411 | 411 | 408 | 410 | 55,000 | 4,100 |
| 1991-01-21 | 410 | 425 | 407 | 409 | 85,000 | 4,090 |
| 1991-01-18 | 429 | 435 | 419 | 426 | 284,000 | 4,260 |
| 1991-01-17 | 380 | 385 | 380 | 383 | 55,000 | 3,830 |
| 1991-01-16 | 385 | 386 | 381 | 385 | 63,000 | 3,850 |
| 1991-01-14 | 415 | 420 | 410 | 415 | 53,000 | 4,150 |
| 1991-01-11 | 410 | 438 | 410 | 430 | 145,000 | 4,300 |
| 1991-01-10 | 415 | 420 | 410 | 415 | 66,000 | 4,150 |
| 1991-01-09 | 420 | 430 | 420 | 420 | 55,000 | 4,200 |
| 1991-01-08 | 435 | 435 | 425 | 430 | 64,000 | 4,300 |
| 1991-01-07 | 445 | 446 | 445 | 445 | 44,000 | 4,450 |
| 1991-01-04 | 445 | 445 | 440 | 443 | 38,000 | 4,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
