9110 NSユナイテッド海運(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 239 | 243 | 238 | 241 | 34,000 | 2,410 |
| 1993-12-29 | 245 | 249 | 235 | 236 | 28,000 | 2,360 |
| 1993-12-28 | 230 | 240 | 225 | 240 | 27,000 | 2,400 |
| 1993-12-27 | 227 | 230 | 226 | 230 | 41,000 | 2,300 |
| 1993-12-24 | 250 | 250 | 230 | 237 | 66,000 | 2,370 |
| 1993-12-22 | 242 | 245 | 241 | 245 | 44,000 | 2,450 |
| 1993-12-21 | 248 | 248 | 240 | 246 | 26,000 | 2,460 |
| 1993-12-20 | 251 | 251 | 248 | 249 | 30,000 | 2,490 |
| 1993-12-17 | 259 | 259 | 255 | 257 | 36,000 | 2,570 |
| 1993-12-16 | 250 | 259 | 248 | 255 | 74,000 | 2,550 |
| 1993-12-15 | 251 | 254 | 246 | 246 | 14,000 | 2,460 |
| 1993-12-14 | 255 | 255 | 250 | 250 | 21,000 | 2,500 |
| 1993-12-13 | 255 | 255 | 252 | 255 | 60,000 | 2,550 |
| 1993-12-10 | 240 | 255 | 240 | 255 | 72,000 | 2,550 |
| 1993-12-09 | 245 | 250 | 245 | 250 | 49,000 | 2,500 |
| 1993-12-08 | 243 | 243 | 223 | 230 | 93,000 | 2,300 |
| 1993-12-07 | 241 | 250 | 240 | 243 | 96,000 | 2,430 |
| 1993-12-06 | 256 | 256 | 242 | 248 | 90,000 | 2,480 |
| 1993-12-03 | 254 | 259 | 252 | 256 | 131,000 | 2,560 |
| 1993-12-02 | 258 | 283 | 255 | 274 | 202,000 | 2,740 |
| 1993-12-01 | 231 | 260 | 231 | 259 | 176,000 | 2,590 |
| 1993-11-30 | 219 | 230 | 219 | 230 | 192,000 | 2,300 |
| 1993-11-29 | 220 | 225 | 205 | 224 | 235,000 | 2,240 |
| 1993-11-26 | 231 | 231 | 210 | 220 | 345,000 | 2,200 |
| 1993-11-25 | 235 | 239 | 231 | 234 | 146,000 | 2,340 |
| 1993-11-24 | 247 | 249 | 236 | 236 | 101,000 | 2,360 |
| 1993-11-22 | 260 | 260 | 247 | 249 | 77,000 | 2,490 |
| 1993-11-19 | 265 | 270 | 261 | 270 | 40,000 | 2,700 |
| 1993-11-18 | 270 | 281 | 270 | 270 | 240,000 | 2,700 |
| 1993-11-17 | 269 | 270 | 265 | 265 | 59,000 | 2,650 |
| 1993-11-16 | 263 | 270 | 263 | 269 | 43,000 | 2,690 |
| 1993-11-15 | 271 | 274 | 262 | 262 | 130,000 | 2,620 |
| 1993-11-12 | 253 | 270 | 253 | 265 | 147,000 | 2,650 |
| 1993-11-11 | 261 | 265 | 253 | 253 | 169,000 | 2,530 |
| 1993-11-10 | 269 | 270 | 245 | 260 | 215,000 | 2,600 |
| 1993-11-09 | 272 | 275 | 270 | 270 | 84,000 | 2,700 |
| 1993-11-08 | 271 | 275 | 267 | 271 | 99,000 | 2,710 |
| 1993-11-05 | 285 | 285 | 270 | 271 | 292,000 | 2,710 |
| 1993-11-04 | 290 | 290 | 285 | 285 | 82,000 | 2,850 |
| 1993-11-02 | 294 | 294 | 285 | 285 | 37,000 | 2,850 |
| 1993-11-01 | 295 | 295 | 290 | 290 | 24,000 | 2,900 |
| 1993-10-29 | 280 | 297 | 280 | 290 | 234,000 | 2,900 |
| 1993-10-28 | 290 | 290 | 280 | 280 | 266,000 | 2,800 |
| 1993-10-27 | 295 | 298 | 280 | 290 | 230,000 | 2,900 |
| 1993-10-26 | 310 | 315 | 298 | 300 | 130,000 | 3,000 |
| 1993-10-25 | 325 | 325 | 310 | 312 | 65,000 | 3,120 |
| 1993-10-22 | 333 | 333 | 330 | 330 | 70,000 | 3,300 |
| 1993-10-21 | 327 | 328 | 320 | 320 | 50,000 | 3,200 |
| 1993-10-20 | 332 | 333 | 328 | 328 | 80,000 | 3,280 |
| 1993-10-19 | 332 | 341 | 331 | 333 | 52,000 | 3,330 |
| 1993-10-18 | 339 | 339 | 331 | 331 | 25,000 | 3,310 |
| 1993-10-15 | 345 | 345 | 339 | 339 | 66,000 | 3,390 |
| 1993-10-14 | 332 | 336 | 331 | 334 | 124,000 | 3,340 |
| 1993-10-13 | 340 | 340 | 331 | 331 | 155,000 | 3,310 |
| 1993-10-12 | 348 | 350 | 345 | 345 | 17,000 | 3,450 |
| 1993-10-08 | 345 | 355 | 345 | 345 | 74,000 | 3,450 |
| 1993-10-07 | 365 | 365 | 343 | 343 | 30,000 | 3,430 |
| 1993-10-06 | 345 | 360 | 341 | 360 | 33,000 | 3,600 |
| 1993-10-05 | 336 | 345 | 336 | 345 | 30,000 | 3,450 |
| 1993-10-04 | 335 | 336 | 332 | 333 | 54,000 | 3,330 |
| 1993-10-01 | 330 | 341 | 330 | 334 | 92,000 | 3,340 |
| 1993-09-30 | 338 | 341 | 338 | 340 | 40,000 | 3,400 |
| 1993-09-29 | 357 | 357 | 335 | 341 | 72,000 | 3,410 |
| 1993-09-28 | 346 | 353 | 346 | 352 | 43,000 | 3,520 |
| 1993-09-27 | 361 | 365 | 351 | 351 | 36,000 | 3,510 |
| 1993-09-24 | 363 | 370 | 361 | 366 | 70,000 | 3,660 |
| 1993-09-22 | 371 | 371 | 363 | 364 | 113,000 | 3,640 |
| 1993-09-21 | 376 | 380 | 372 | 372 | 42,000 | 3,720 |
| 1993-09-20 | 374 | 374 | 371 | 371 | 84,000 | 3,710 |
| 1993-09-17 | 380 | 380 | 372 | 375 | 161,000 | 3,750 |
| 1993-09-16 | 380 | 380 | 374 | 375 | 79,000 | 3,750 |
| 1993-09-14 | 380 | 380 | 378 | 378 | 29,000 | 3,780 |
| 1993-09-13 | 375 | 380 | 375 | 380 | 44,000 | 3,800 |
| 1993-09-10 | 379 | 382 | 378 | 378 | 70,000 | 3,780 |
| 1993-09-09 | 385 | 388 | 382 | 382 | 24,000 | 3,820 |
| 1993-09-08 | 385 | 388 | 382 | 388 | 52,000 | 3,880 |
| 1993-09-07 | 391 | 391 | 385 | 385 | 166,000 | 3,850 |
| 1993-09-06 | 387 | 391 | 385 | 391 | 39,000 | 3,910 |
| 1993-09-03 | 385 | 390 | 380 | 390 | 253,000 | 3,900 |
| 1993-09-02 | 387 | 388 | 384 | 384 | 92,000 | 3,840 |
| 1993-09-01 | 395 | 395 | 387 | 387 | 48,000 | 3,870 |
| 1993-08-31 | 397 | 397 | 391 | 394 | 70,000 | 3,940 |
| 1993-08-30 | 396 | 399 | 393 | 399 | 46,000 | 3,990 |
| 1993-08-27 | 392 | 399 | 388 | 399 | 180,000 | 3,990 |
| 1993-08-26 | 390 | 390 | 386 | 388 | 54,000 | 3,880 |
| 1993-08-25 | 390 | 395 | 378 | 390 | 23,000 | 3,900 |
| 1993-08-24 | 377 | 382 | 377 | 381 | 34,000 | 3,810 |
| 1993-08-23 | 381 | 381 | 379 | 380 | 42,000 | 3,800 |
| 1993-08-20 | 388 | 388 | 378 | 381 | 26,000 | 3,810 |
| 1993-08-19 | 390 | 390 | 372 | 378 | 58,000 | 3,780 |
| 1993-08-18 | 394 | 400 | 394 | 400 | 134,000 | 4,000 |
| 1993-08-17 | 399 | 403 | 399 | 399 | 80,000 | 3,990 |
| 1993-08-16 | 392 | 400 | 392 | 399 | 63,000 | 3,990 |
| 1993-08-13 | 398 | 398 | 390 | 395 | 129,000 | 3,950 |
| 1993-08-12 | 395 | 400 | 385 | 395 | 63,000 | 3,950 |
| 1993-08-11 | 385 | 395 | 382 | 393 | 171,000 | 3,930 |
| 1993-08-10 | 373 | 380 | 372 | 380 | 29,000 | 3,800 |
| 1993-08-09 | 369 | 371 | 365 | 371 | 36,000 | 3,710 |
| 1993-08-06 | 372 | 373 | 370 | 371 | 25,000 | 3,710 |
| 1993-08-05 | 384 | 384 | 377 | 377 | 10,000 | 3,770 |
| 1993-08-04 | 375 | 384 | 375 | 384 | 98,000 | 3,840 |
| 1993-08-03 | 372 | 381 | 372 | 375 | 58,000 | 3,750 |
| 1993-08-02 | 370 | 377 | 370 | 375 | 62,000 | 3,750 |
| 1993-07-30 | 379 | 379 | 370 | 378 | 58,000 | 3,780 |
| 1993-07-29 | 365 | 380 | 361 | 380 | 118,000 | 3,800 |
| 1993-07-28 | 371 | 375 | 368 | 368 | 25,000 | 3,680 |
| 1993-07-27 | 376 | 379 | 375 | 376 | 49,000 | 3,760 |
| 1993-07-26 | 375 | 375 | 368 | 375 | 29,000 | 3,750 |
| 1993-07-23 | 372 | 372 | 370 | 370 | 104,000 | 3,700 |
| 1993-07-22 | 371 | 376 | 371 | 371 | 52,000 | 3,710 |
| 1993-07-21 | 374 | 375 | 372 | 372 | 28,000 | 3,720 |
| 1993-07-20 | 375 | 377 | 373 | 373 | 30,000 | 3,730 |
| 1993-07-19 | 385 | 385 | 375 | 377 | 19,000 | 3,770 |
| 1993-07-16 | 382 | 385 | 381 | 385 | 50,000 | 3,850 |
| 1993-07-15 | 388 | 395 | 385 | 385 | 152,000 | 3,850 |
| 1993-07-14 | 391 | 394 | 381 | 393 | 69,000 | 3,930 |
| 1993-07-13 | 375 | 384 | 375 | 384 | 56,000 | 3,840 |
| 1993-07-12 | 373 | 378 | 372 | 373 | 27,000 | 3,730 |
| 1993-07-09 | 370 | 371 | 360 | 371 | 170,000 | 3,710 |
| 1993-07-08 | 380 | 390 | 378 | 378 | 50,000 | 3,780 |
| 1993-07-07 | 375 | 379 | 375 | 379 | 33,000 | 3,790 |
| 1993-07-06 | 377 | 380 | 377 | 378 | 37,000 | 3,780 |
| 1993-07-05 | 382 | 382 | 380 | 380 | 24,000 | 3,800 |
| 1993-07-02 | 377 | 380 | 367 | 368 | 139,000 | 3,680 |
| 1993-07-01 | 370 | 380 | 370 | 380 | 54,000 | 3,800 |
| 1993-06-30 | 371 | 380 | 371 | 375 | 32,000 | 3,750 |
| 1993-06-29 | 390 | 390 | 371 | 371 | 60,000 | 3,710 |
| 1993-06-28 | 390 | 398 | 390 | 390 | 50,000 | 3,900 |
| 1993-06-25 | 376 | 380 | 371 | 376 | 57,000 | 3,760 |
| 1993-06-24 | 370 | 380 | 370 | 379 | 68,000 | 3,790 |
| 1993-06-23 | 371 | 377 | 370 | 375 | 51,000 | 3,750 |
| 1993-06-22 | 350 | 370 | 350 | 370 | 196,000 | 3,700 |
| 1993-06-21 | 372 | 375 | 351 | 351 | 330,000 | 3,510 |
| 1993-06-18 | 381 | 396 | 380 | 380 | 120,000 | 3,800 |
| 1993-06-17 | 395 | 396 | 378 | 390 | 109,000 | 3,900 |
| 1993-06-16 | 397 | 397 | 375 | 395 | 279,000 | 3,950 |
| 1993-06-15 | 417 | 420 | 395 | 397 | 266,000 | 3,970 |
| 1993-06-14 | 417 | 425 | 413 | 417 | 63,000 | 4,170 |
| 1993-06-11 | 436 | 436 | 416 | 416 | 174,000 | 4,160 |
| 1993-06-10 | 441 | 441 | 419 | 429 | 118,000 | 4,290 |
| 1993-06-08 | 447 | 447 | 435 | 436 | 376,000 | 4,360 |
| 1993-06-07 | 440 | 443 | 437 | 442 | 347,000 | 4,420 |
| 1993-06-04 | 435 | 439 | 430 | 432 | 360,000 | 4,320 |
| 1993-06-03 | 422 | 430 | 419 | 430 | 294,000 | 4,300 |
| 1993-06-02 | 428 | 430 | 420 | 424 | 117,000 | 4,240 |
| 1993-06-01 | 435 | 437 | 423 | 430 | 180,000 | 4,300 |
| 1993-05-31 | 439 | 439 | 429 | 430 | 257,000 | 4,300 |
| 1993-05-28 | 444 | 449 | 436 | 436 | 1,656,000 | 4,360 |
| 1993-05-27 | 419 | 435 | 415 | 434 | 713,000 | 4,340 |
| 1993-05-26 | 410 | 415 | 406 | 406 | 193,000 | 4,060 |
| 1993-05-25 | 417 | 417 | 406 | 410 | 210,000 | 4,100 |
| 1993-05-24 | 410 | 417 | 407 | 413 | 223,000 | 4,130 |
| 1993-05-21 | 405 | 413 | 404 | 405 | 282,000 | 4,050 |
| 1993-05-20 | 420 | 420 | 405 | 410 | 230,000 | 4,100 |
| 1993-05-19 | 420 | 420 | 415 | 419 | 201,000 | 4,190 |
| 1993-05-18 | 418 | 420 | 416 | 420 | 109,000 | 4,200 |
| 1993-05-17 | 424 | 425 | 417 | 418 | 221,000 | 4,180 |
| 1993-05-14 | 420 | 424 | 416 | 424 | 328,000 | 4,240 |
| 1993-05-13 | 420 | 435 | 415 | 415 | 1,610,000 | 4,150 |
| 1993-05-12 | 411 | 419 | 406 | 410 | 718,000 | 4,100 |
| 1993-05-11 | 426 | 426 | 408 | 408 | 535,000 | 4,080 |
| 1993-05-10 | 406 | 424 | 406 | 424 | 667,000 | 4,240 |
| 1993-05-07 | 410 | 416 | 405 | 408 | 327,000 | 4,080 |
| 1993-05-06 | 412 | 429 | 400 | 420 | 1,520,000 | 4,200 |
| 1993-04-30 | 415 | 430 | 410 | 420 | 4,734,000 | 4,200 |
| 1993-04-28 | 405 | 405 | 405 | 405 | 3,326,000 | 4,050 |
| 1993-04-27 | 312 | 328 | 310 | 325 | 744,000 | 3,250 |
| 1993-04-26 | 300 | 300 | 296 | 297 | 40,000 | 2,970 |
| 1993-04-23 | 304 | 310 | 300 | 300 | 183,000 | 3,000 |
| 1993-04-22 | 306 | 310 | 303 | 309 | 172,000 | 3,090 |
| 1993-04-21 | 320 | 320 | 306 | 306 | 299,000 | 3,060 |
| 1993-04-20 | 310 | 320 | 310 | 317 | 325,000 | 3,170 |
| 1993-04-19 | 316 | 316 | 302 | 310 | 171,000 | 3,100 |
| 1993-04-16 | 320 | 320 | 315 | 316 | 163,000 | 3,160 |
| 1993-04-15 | 315 | 319 | 311 | 315 | 183,000 | 3,150 |
| 1993-04-14 | 320 | 320 | 306 | 315 | 218,000 | 3,150 |
| 1993-04-13 | 301 | 315 | 301 | 315 | 172,000 | 3,150 |
| 1993-04-12 | 308 | 310 | 300 | 305 | 138,000 | 3,050 |
| 1993-04-09 | 305 | 314 | 305 | 309 | 159,000 | 3,090 |
| 1993-04-08 | 313 | 316 | 300 | 305 | 230,000 | 3,050 |
| 1993-04-07 | 314 | 320 | 313 | 318 | 211,000 | 3,180 |
| 1993-04-06 | 318 | 320 | 308 | 314 | 437,000 | 3,140 |
| 1993-04-05 | 308 | 330 | 301 | 313 | 796,000 | 3,130 |
| 1993-04-02 | 293 | 310 | 289 | 305 | 952,000 | 3,050 |
| 1993-04-01 | 283 | 289 | 280 | 285 | 174,000 | 2,850 |
| 1993-03-31 | 285 | 295 | 281 | 282 | 413,000 | 2,820 |
| 1993-03-30 | 290 | 292 | 285 | 285 | 336,000 | 2,850 |
| 1993-03-29 | 275 | 286 | 272 | 285 | 642,000 | 2,850 |
| 1993-03-26 | 270 | 272 | 257 | 272 | 339,000 | 2,720 |
| 1993-03-25 | 268 | 270 | 264 | 264 | 73,000 | 2,640 |
| 1993-03-24 | 260 | 270 | 258 | 269 | 98,000 | 2,690 |
| 1993-03-23 | 268 | 268 | 258 | 258 | 76,000 | 2,580 |
| 1993-03-22 | 266 | 270 | 266 | 270 | 148,000 | 2,700 |
| 1993-03-19 | 265 | 275 | 265 | 271 | 348,000 | 2,710 |
| 1993-03-18 | 251 | 270 | 251 | 267 | 467,000 | 2,670 |
| 1993-03-17 | 254 | 255 | 246 | 255 | 119,000 | 2,550 |
| 1993-03-16 | 245 | 251 | 245 | 250 | 64,000 | 2,500 |
| 1993-03-15 | 253 | 255 | 249 | 250 | 49,000 | 2,500 |
| 1993-03-12 | 255 | 255 | 245 | 249 | 137,000 | 2,490 |
| 1993-03-11 | 245 | 248 | 243 | 248 | 119,000 | 2,480 |
| 1993-03-10 | 256 | 256 | 241 | 241 | 76,000 | 2,410 |
| 1993-03-09 | 252 | 262 | 245 | 246 | 180,000 | 2,460 |
| 1993-03-08 | 232 | 250 | 230 | 250 | 199,000 | 2,500 |
| 1993-03-05 | 235 | 236 | 232 | 235 | 58,000 | 2,350 |
| 1993-03-04 | 235 | 237 | 232 | 237 | 81,000 | 2,370 |
| 1993-03-03 | 240 | 240 | 235 | 235 | 61,000 | 2,350 |
| 1993-03-02 | 240 | 240 | 236 | 236 | 100,000 | 2,360 |
| 1993-03-01 | 246 | 248 | 235 | 235 | 90,000 | 2,350 |
| 1993-02-26 | 248 | 248 | 245 | 246 | 169,000 | 2,460 |
| 1993-02-25 | 248 | 253 | 245 | 248 | 101,000 | 2,480 |
| 1993-02-24 | 252 | 253 | 248 | 253 | 19,000 | 2,530 |
| 1993-02-23 | 257 | 257 | 253 | 257 | 53,000 | 2,570 |
| 1993-02-22 | 258 | 265 | 251 | 260 | 207,000 | 2,600 |
| 1993-02-19 | 247 | 253 | 247 | 253 | 71,000 | 2,530 |
| 1993-02-18 | 248 | 250 | 247 | 248 | 53,000 | 2,480 |
| 1993-02-17 | 246 | 250 | 246 | 250 | 31,000 | 2,500 |
| 1993-02-16 | 253 | 253 | 248 | 248 | 52,000 | 2,480 |
| 1993-02-15 | 250 | 251 | 248 | 248 | 31,000 | 2,480 |
| 1993-02-12 | 253 | 254 | 251 | 251 | 21,000 | 2,510 |
| 1993-02-10 | 251 | 254 | 251 | 254 | 43,000 | 2,540 |
| 1993-02-09 | 260 | 260 | 251 | 251 | 69,000 | 2,510 |
| 1993-02-08 | 263 | 263 | 255 | 256 | 60,000 | 2,560 |
| 1993-02-05 | 260 | 264 | 256 | 263 | 71,000 | 2,630 |
| 1993-02-04 | 260 | 268 | 255 | 255 | 95,000 | 2,550 |
| 1993-02-03 | 267 | 268 | 260 | 260 | 94,000 | 2,600 |
| 1993-02-02 | 267 | 268 | 259 | 266 | 337,000 | 2,660 |
| 1993-02-01 | 246 | 263 | 246 | 262 | 180,000 | 2,620 |
| 1993-01-29 | 253 | 253 | 243 | 245 | 83,000 | 2,450 |
| 1993-01-28 | 236 | 250 | 236 | 248 | 64,000 | 2,480 |
| 1993-01-27 | 240 | 240 | 232 | 235 | 41,000 | 2,350 |
| 1993-01-26 | 236 | 245 | 232 | 245 | 31,000 | 2,450 |
| 1993-01-25 | 243 | 243 | 234 | 234 | 39,000 | 2,340 |
| 1993-01-22 | 243 | 243 | 241 | 243 | 35,000 | 2,430 |
| 1993-01-21 | 238 | 244 | 235 | 244 | 49,000 | 2,440 |
| 1993-01-20 | 241 | 245 | 238 | 238 | 40,000 | 2,380 |
| 1993-01-19 | 239 | 240 | 235 | 240 | 46,000 | 2,400 |
| 1993-01-18 | 235 | 240 | 232 | 240 | 46,000 | 2,400 |
| 1993-01-14 | 238 | 238 | 231 | 235 | 122,000 | 2,350 |
| 1993-01-13 | 247 | 247 | 238 | 239 | 77,000 | 2,390 |
| 1993-01-12 | 247 | 249 | 247 | 247 | 74,000 | 2,470 |
| 1993-01-11 | 249 | 250 | 245 | 248 | 62,000 | 2,480 |
| 1993-01-08 | 250 | 252 | 248 | 249 | 74,000 | 2,490 |
| 1993-01-07 | 252 | 259 | 252 | 258 | 59,000 | 2,580 |
| 1993-01-06 | 250 | 252 | 248 | 250 | 64,000 | 2,500 |
| 1993-01-05 | 255 | 257 | 251 | 251 | 74,000 | 2,510 |
| 1993-01-04 | 255 | 260 | 251 | 260 | 54,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
