1. HOME >
  2. 株価時系列 >
  3. 9110 >
  4. 1992年

9110 NSユナイテッド海運(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3026026525626026,0002,600
1992-12-29257268254255154,0002,550
1992-12-2826026025225258,0002,520
1992-12-25263264256256151,0002,560
1992-12-24269270262262110,0002,620
1992-12-22273274268270214,0002,700
1992-12-21278278268270379,0002,700
1992-12-182722772662771,156,0002,770
1992-12-17258268250268626,0002,680
1992-12-16238264238251313,0002,510
1992-12-1523524523524523,0002,450
1992-12-1424124223523540,0002,350
1992-12-1124525024224276,0002,420
1992-12-10240253240250177,0002,500
1992-12-0923424023423550,0002,350
1992-12-0823523923523935,0002,390
1992-12-0723123223023027,0002,300
1992-12-0423223323023058,0002,300
1992-12-0324024123523535,0002,350
1992-12-0223323623323527,0002,350
1992-12-01240245238238143,0002,380
1992-11-3023524023524066,0002,400
1992-11-27236236230235100,0002,350
1992-11-26220235220231138,0002,310
1992-11-25225225218219208,0002,190
1992-11-2422123022122862,0002,280
1992-11-2022022722022487,0002,240
1992-11-1923624123223272,0002,320
1992-11-1821623521523297,0002,320
1992-11-1721621621121623,0002,160
1992-11-1621621621521643,0002,160
1992-11-1321721721321752,0002,170
1992-11-12206215206215164,0002,150
1992-11-11211214207207125,0002,070
1992-11-10209213205210229,0002,100
1992-11-0922322320920988,0002,090
1992-11-0623023022422474,0002,240
1992-11-0523123323023159,0002,310
1992-11-0423524023223244,0002,320
1992-11-0224324323323513,0002,350
1992-10-3024724824524546,0002,450
1992-10-292482482482483,0002,480
1992-10-2825025224825030,0002,500
1992-10-2725125125025022,0002,500
1992-10-2625525525125113,0002,510
1992-10-232562562562568,0002,560
1992-10-222562562542559,0002,550
1992-10-2125326425325613,0002,560
1992-10-2025326125326121,0002,610
1992-10-1926226725325394,0002,530
1992-10-1626526726126746,0002,670
1992-10-1526527026126658,0002,660
1992-10-1426826926526521,0002,650
1992-10-1326626826526840,0002,680
1992-10-1226126726126535,0002,650
1992-10-0926826826126142,0002,610
1992-10-0826026225825818,0002,580
1992-10-0726326326026311,0002,630
1992-10-0626026025525753,0002,570
1992-10-0526326326226371,0002,630
1992-10-02263267263265130,0002,650
1992-10-0126826826326530,0002,650
1992-09-3026726826326383,0002,630
1992-09-2927527526826872,0002,680
1992-09-2827927927227251,0002,720
1992-09-25280280275276130,0002,760
1992-09-2427928427027961,0002,790
1992-09-2226927926927934,0002,790
1992-09-2126827426827462,0002,740
1992-09-18268268261263193,0002,630
1992-09-17272275269269115,0002,690
1992-09-1628828827727791,0002,770
1992-09-1428428628028447,0002,840
1992-09-11290299284284169,0002,840
1992-09-10280296280290266,0002,900
1992-09-09279280278280133,0002,800
1992-09-08286286279279161,0002,790
1992-09-07289296281281250,0002,810
1992-09-04293296279279356,0002,790
1992-09-03270294270294197,0002,940
1992-09-02283283277283106,0002,830
1992-09-01303303292292167,0002,920
1992-08-31298304291303242,0003,030
1992-08-28270300270297451,0002,970
1992-08-27253280253280301,0002,800
1992-08-2625025925025080,0002,500
1992-08-2526026025425597,0002,550
1992-08-24267270250256204,0002,560
1992-08-21234253234253168,0002,530
1992-08-2021323921023992,0002,390
1992-08-1921021920621358,0002,130
1992-08-1821521520120343,0002,030
1992-08-1720622020521597,0002,150
1992-08-1420121020120573,0002,050
1992-08-1319320619320591,0002,050
1992-08-12200200190195176,0001,950
1992-08-1122022020320392,0002,030
1992-08-1021622421622498,0002,240
1992-08-0724724823523569,0002,350
1992-08-0625525525025052,0002,500
1992-08-0525026025025558,0002,550
1992-08-0424825824825018,0002,500
1992-08-0326226324724748,0002,470
1992-07-3125526225526061,0002,600
1992-07-3025126024826055,0002,600
1992-07-2925225224724969,0002,490
1992-07-2825125824724761,0002,470
1992-07-2727027025125176,0002,510
1992-07-2426626825126047,0002,600
1992-07-2325026525026583,0002,650
1992-07-2226826825325592,0002,550
1992-07-2126026526026178,0002,610
1992-07-2027027026026362,0002,630
1992-07-1728028128028027,0002,800
1992-07-1628929028328528,0002,850
1992-07-1528029028029073,0002,900
1992-07-1429129128228371,0002,830
1992-07-132822892812899,0002,890
1992-07-1029029028128233,0002,820
1992-07-0929829828528524,0002,850
1992-07-0828529728429039,0002,900
1992-07-0729929928428539,0002,850
1992-07-0630030530030052,0003,000
1992-07-03300315293293215,0002,930
1992-07-02271300271293133,0002,930
1992-07-0126526526026341,0002,630
1992-06-30245260245258143,0002,580
1992-06-29268268255255149,0002,550
1992-06-2628228526326345,0002,630
1992-06-2527028027028041,0002,800
1992-06-2428028027127533,0002,750
1992-06-2327428527028513,0002,850
1992-06-2228429027027028,0002,700
1992-06-1927529027528952,0002,890
1992-06-18277280260277121,0002,770
1992-06-1729529527828084,0002,800
1992-06-1630130129929942,0002,990
1992-06-1531831830030157,0003,010
1992-06-1231531530830870,0003,080
1992-06-1131031531031128,0003,110
1992-06-1031331431031430,0003,140
1992-06-09311315308308146,0003,080
1992-06-0832032031131142,0003,110
1992-06-0531631631131565,0003,150
1992-06-0431632031631629,0003,160
1992-06-0332932931832043,0003,200
1992-06-0232633132533061,0003,300
1992-06-0132533032032895,0003,280
1992-05-2933033532533566,0003,350
1992-05-2831832531832160,0003,210
1992-05-27331335320321176,0003,210
1992-05-26340340329335434,0003,350
1992-05-25332343332340779,0003,400
1992-05-22324325314317115,0003,170
1992-05-21314330314326196,0003,260
1992-05-2032833031031576,0003,150
1992-05-1932532932332995,0003,290
1992-05-1831432831332040,0003,200
1992-05-15325328306313115,0003,130
1992-05-14328332327330144,0003,300
1992-05-13330330320327118,0003,270
1992-05-12320331320330365,0003,300
1992-05-11311319308315379,0003,150
1992-05-08305319305315333,0003,150
1992-05-07290300287300241,0003,000
1992-05-0628329228028499,0002,840
1992-05-0128028327827968,0002,790
1992-04-3028328528028069,0002,800
1992-04-28271280271278219,0002,780
1992-04-2727327327027193,0002,710
1992-04-24286286271271138,0002,710
1992-04-2327528127128165,0002,810
1992-04-2227527526626681,0002,660
1992-04-2128028627627639,0002,760
1992-04-2029429528128697,0002,860
1992-04-1730030029529592,0002,950
1992-04-16293304289297268,0002,970
1992-04-15291293286293129,0002,930
1992-04-1427428327027761,0002,770
1992-04-13293293275278161,0002,780
1992-04-10250284250284175,0002,840
1992-04-09245270245246212,0002,460
1992-04-08276276250255256,0002,550
1992-04-07287290280280118,0002,800
1992-04-06282291280282107,0002,820
1992-04-03286290275277210,0002,770
1992-04-02292297280291190,0002,910
1992-04-01310313291291218,0002,910
1992-03-3131132531032091,0003,200
1992-03-3032532531031057,0003,100
1992-03-2732132532032038,0003,200
1992-03-2632033531633555,0003,350
1992-03-25311325308325213,0003,250
1992-03-2433933931031682,0003,160
1992-03-23340340334340181,0003,400
1992-03-19300330300330528,0003,300
1992-03-18315320283290295,0002,900
1992-03-17335336315320266,0003,200
1992-03-1635135133533589,0003,350
1992-03-1335435434635094,0003,500
1992-03-1235035535035599,0003,550
1992-03-1135135434935471,0003,540
1992-03-10354354350351124,0003,510
1992-03-0935535535235279,0003,520
1992-03-06358361355356129,0003,560
1992-03-05361362356356159,0003,560
1992-03-04365369363363114,0003,630
1992-03-0337737736737072,0003,700
1992-03-0237838037837930,0003,790
1992-02-2838038037637889,0003,780
1992-02-2738038438038147,0003,810
1992-02-26375380374376127,0003,760
1992-02-2538138137537546,0003,750
1992-02-2438538538038138,0003,810
1992-02-2138038537638572,0003,850
1992-02-2037237437037016,0003,700
1992-02-1937237537037066,0003,700
1992-02-1837837837237226,0003,720
1992-02-17371372363372162,0003,720
1992-02-14385385367367311,0003,670
1992-02-13385385370375173,0003,750
1992-02-1239439438138446,0003,840
1992-02-1039940039139120,0003,910
1992-02-07400403399399144,0003,990
1992-02-06414416400400100,0004,000
1992-02-0541541541041376,0004,130
1992-02-0441541541041052,0004,100
1992-02-0341841841041538,0004,150
1992-01-31400420398419117,0004,190
1992-01-3040040240040095,0004,000
1992-01-2940040539539840,0003,980
1992-01-2839439839439554,0003,950
1992-01-2739639939539952,0003,990
1992-01-2439839939539638,0003,960
1992-01-2339540039539654,0003,960
1992-01-22375390372388103,0003,880
1992-01-21381385365370116,0003,700
1992-01-2038438837738151,0003,810
1992-01-17396399380399152,0003,990
1992-01-1640040339639630,0003,960
1992-01-14402405391391215,0003,910
1992-01-1342242240040245,0004,020
1992-01-1042242442042118,0004,210
1992-01-0943243242742825,0004,280
1992-01-0843843843243225,0004,320
1992-01-0745445443844537,0004,450
1992-01-06448453446450133,0004,500

分割・併合履歴 ： [2017-09-27]1株→0.1株