9110 NSユナイテッド海運(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 375 | 378 | 371 | 371 | 17,000 | 3,710 |
| 1994-12-29 | 375 | 380 | 367 | 380 | 43,000 | 3,800 |
| 1994-12-28 | 379 | 380 | 376 | 378 | 17,000 | 3,780 |
| 1994-12-27 | 380 | 380 | 375 | 375 | 36,000 | 3,750 |
| 1994-12-26 | 375 | 380 | 371 | 378 | 38,000 | 3,780 |
| 1994-12-22 | 365 | 366 | 365 | 365 | 157,000 | 3,650 |
| 1994-12-21 | 365 | 366 | 363 | 365 | 145,000 | 3,650 |
| 1994-12-20 | 361 | 367 | 361 | 365 | 129,000 | 3,650 |
| 1994-12-19 | 370 | 370 | 361 | 361 | 60,000 | 3,610 |
| 1994-12-16 | 364 | 364 | 361 | 361 | 62,000 | 3,610 |
| 1994-12-15 | 367 | 370 | 363 | 364 | 135,000 | 3,640 |
| 1994-12-14 | 372 | 373 | 366 | 366 | 120,000 | 3,660 |
| 1994-12-13 | 378 | 382 | 368 | 372 | 283,000 | 3,720 |
| 1994-12-12 | 379 | 379 | 377 | 377 | 49,000 | 3,770 |
| 1994-12-09 | 385 | 385 | 376 | 380 | 406,000 | 3,800 |
| 1994-12-08 | 380 | 380 | 377 | 377 | 114,000 | 3,770 |
| 1994-12-07 | 380 | 381 | 378 | 378 | 84,000 | 3,780 |
| 1994-12-06 | 380 | 383 | 380 | 383 | 238,000 | 3,830 |
| 1994-12-05 | 383 | 383 | 380 | 380 | 113,000 | 3,800 |
| 1994-12-02 | 369 | 380 | 369 | 376 | 123,000 | 3,760 |
| 1994-12-01 | 369 | 369 | 366 | 369 | 64,000 | 3,690 |
| 1994-11-30 | 363 | 369 | 362 | 366 | 68,000 | 3,660 |
| 1994-11-29 | 358 | 363 | 358 | 363 | 62,000 | 3,630 |
| 1994-11-28 | 361 | 361 | 352 | 358 | 284,000 | 3,580 |
| 1994-11-25 | 372 | 372 | 360 | 361 | 232,000 | 3,610 |
| 1994-11-24 | 370 | 370 | 366 | 370 | 169,000 | 3,700 |
| 1994-11-22 | 376 | 378 | 370 | 371 | 200,000 | 3,710 |
| 1994-11-21 | 379 | 384 | 375 | 376 | 146,000 | 3,760 |
| 1994-11-18 | 380 | 380 | 379 | 379 | 37,000 | 3,790 |
| 1994-11-17 | 380 | 380 | 378 | 380 | 132,000 | 3,800 |
| 1994-11-16 | 379 | 380 | 379 | 380 | 122,000 | 3,800 |
| 1994-11-15 | 379 | 384 | 379 | 379 | 101,000 | 3,790 |
| 1994-11-14 | 379 | 380 | 379 | 379 | 119,000 | 3,790 |
| 1994-11-11 | 380 | 382 | 378 | 379 | 124,000 | 3,790 |
| 1994-11-10 | 383 | 385 | 376 | 376 | 134,000 | 3,760 |
| 1994-11-09 | 389 | 389 | 380 | 380 | 144,000 | 3,800 |
| 1994-11-08 | 390 | 390 | 383 | 388 | 80,000 | 3,880 |
| 1994-11-07 | 396 | 396 | 391 | 391 | 79,000 | 3,910 |
| 1994-11-04 | 395 | 398 | 390 | 398 | 246,000 | 3,980 |
| 1994-11-02 | 392 | 392 | 388 | 390 | 166,000 | 3,900 |
| 1994-11-01 | 385 | 394 | 385 | 393 | 69,000 | 3,930 |
| 1994-10-31 | 383 | 387 | 380 | 384 | 68,000 | 3,840 |
| 1994-10-28 | 372 | 388 | 372 | 388 | 175,000 | 3,880 |
| 1994-10-27 | 371 | 374 | 370 | 372 | 99,000 | 3,720 |
| 1994-10-26 | 370 | 373 | 370 | 372 | 73,000 | 3,720 |
| 1994-10-25 | 379 | 380 | 375 | 375 | 140,000 | 3,750 |
| 1994-10-24 | 383 | 384 | 382 | 382 | 49,000 | 3,820 |
| 1994-10-21 | 383 | 388 | 382 | 384 | 284,000 | 3,840 |
| 1994-10-20 | 382 | 388 | 382 | 382 | 161,000 | 3,820 |
| 1994-10-19 | 398 | 399 | 385 | 389 | 68,000 | 3,890 |
| 1994-10-18 | 394 | 400 | 394 | 395 | 294,000 | 3,950 |
| 1994-10-17 | 383 | 396 | 382 | 395 | 192,000 | 3,950 |
| 1994-10-14 | 382 | 385 | 380 | 384 | 107,000 | 3,840 |
| 1994-10-13 | 369 | 383 | 367 | 377 | 138,000 | 3,770 |
| 1994-10-12 | 356 | 365 | 351 | 365 | 24,000 | 3,650 |
| 1994-10-11 | 360 | 360 | 355 | 359 | 31,000 | 3,590 |
| 1994-10-07 | 350 | 360 | 348 | 360 | 60,000 | 3,600 |
| 1994-10-06 | 350 | 353 | 336 | 350 | 45,000 | 3,500 |
| 1994-10-05 | 340 | 350 | 340 | 350 | 42,000 | 3,500 |
| 1994-10-04 | 359 | 359 | 350 | 350 | 33,000 | 3,500 |
| 1994-10-03 | 360 | 360 | 352 | 355 | 47,000 | 3,550 |
| 1994-09-30 | 361 | 362 | 353 | 361 | 29,000 | 3,610 |
| 1994-09-29 | 354 | 362 | 352 | 362 | 46,000 | 3,620 |
| 1994-09-28 | 358 | 359 | 355 | 357 | 68,000 | 3,570 |
| 1994-09-27 | 360 | 362 | 358 | 359 | 43,000 | 3,590 |
| 1994-09-26 | 361 | 364 | 358 | 364 | 49,000 | 3,640 |
| 1994-09-22 | 365 | 369 | 358 | 362 | 32,000 | 3,620 |
| 1994-09-21 | 356 | 369 | 354 | 369 | 32,000 | 3,690 |
| 1994-09-20 | 351 | 359 | 351 | 356 | 40,000 | 3,560 |
| 1994-09-19 | 356 | 356 | 356 | 356 | 29,000 | 3,560 |
| 1994-09-16 | 369 | 369 | 360 | 367 | 35,000 | 3,670 |
| 1994-09-14 | 366 | 367 | 360 | 360 | 36,000 | 3,600 |
| 1994-09-13 | 365 | 367 | 360 | 363 | 50,000 | 3,630 |
| 1994-09-12 | 365 | 370 | 365 | 368 | 28,000 | 3,680 |
| 1994-09-09 | 376 | 380 | 371 | 371 | 113,000 | 3,710 |
| 1994-09-08 | 362 | 372 | 362 | 371 | 68,000 | 3,710 |
| 1994-09-07 | 376 | 380 | 366 | 367 | 97,000 | 3,670 |
| 1994-09-06 | 380 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1994-09-05 | 385 | 390 | 377 | 380 | 25,000 | 3,800 |
| 1994-09-02 | 383 | 390 | 378 | 390 | 28,000 | 3,900 |
| 1994-09-01 | 378 | 388 | 376 | 388 | 52,000 | 3,880 |
| 1994-08-31 | 388 | 390 | 385 | 390 | 16,000 | 3,900 |
| 1994-08-30 | 385 | 391 | 380 | 391 | 38,000 | 3,910 |
| 1994-08-29 | 375 | 390 | 375 | 389 | 13,000 | 3,890 |
| 1994-08-26 | 385 | 390 | 375 | 380 | 91,000 | 3,800 |
| 1994-08-25 | 390 | 390 | 382 | 383 | 55,000 | 3,830 |
| 1994-08-24 | 393 | 394 | 384 | 385 | 83,000 | 3,850 |
| 1994-08-23 | 385 | 391 | 385 | 391 | 28,000 | 3,910 |
| 1994-08-22 | 385 | 385 | 383 | 383 | 29,000 | 3,830 |
| 1994-08-19 | 393 | 395 | 390 | 395 | 62,000 | 3,950 |
| 1994-08-18 | 405 | 405 | 395 | 398 | 61,000 | 3,980 |
| 1994-08-17 | 409 | 409 | 398 | 406 | 76,000 | 4,060 |
| 1994-08-16 | 405 | 410 | 404 | 409 | 171,000 | 4,090 |
| 1994-08-15 | 400 | 410 | 400 | 410 | 241,000 | 4,100 |
| 1994-08-12 | 399 | 405 | 399 | 405 | 202,000 | 4,050 |
| 1994-08-11 | 393 | 399 | 393 | 399 | 89,000 | 3,990 |
| 1994-08-10 | 395 | 395 | 387 | 388 | 89,000 | 3,880 |
| 1994-08-09 | 392 | 405 | 392 | 400 | 422,000 | 4,000 |
| 1994-08-08 | 380 | 383 | 377 | 382 | 73,000 | 3,820 |
| 1994-08-05 | 374 | 375 | 374 | 375 | 54,000 | 3,750 |
| 1994-08-04 | 367 | 375 | 367 | 368 | 25,000 | 3,680 |
| 1994-08-03 | 374 | 374 | 369 | 369 | 49,000 | 3,690 |
| 1994-08-02 | 367 | 377 | 367 | 377 | 24,000 | 3,770 |
| 1994-08-01 | 367 | 367 | 367 | 367 | 10,000 | 3,670 |
| 1994-07-29 | 369 | 369 | 364 | 367 | 16,000 | 3,670 |
| 1994-07-28 | 367 | 370 | 350 | 354 | 135,000 | 3,540 |
| 1994-07-27 | 371 | 372 | 368 | 368 | 72,000 | 3,680 |
| 1994-07-26 | 374 | 374 | 372 | 372 | 97,000 | 3,720 |
| 1994-07-25 | 384 | 384 | 372 | 375 | 94,000 | 3,750 |
| 1994-07-22 | 384 | 387 | 384 | 384 | 53,000 | 3,840 |
| 1994-07-21 | 393 | 395 | 384 | 384 | 83,000 | 3,840 |
| 1994-07-20 | 390 | 393 | 380 | 380 | 104,000 | 3,800 |
| 1994-07-19 | 390 | 393 | 390 | 390 | 33,000 | 3,900 |
| 1994-07-18 | 390 | 393 | 390 | 391 | 41,000 | 3,910 |
| 1994-07-15 | 392 | 392 | 390 | 390 | 62,000 | 3,900 |
| 1994-07-14 | 390 | 392 | 390 | 390 | 81,000 | 3,900 |
| 1994-07-13 | 386 | 392 | 386 | 392 | 22,000 | 3,920 |
| 1994-07-12 | 389 | 389 | 380 | 389 | 64,000 | 3,890 |
| 1994-07-11 | 385 | 394 | 381 | 394 | 29,000 | 3,940 |
| 1994-07-08 | 385 | 386 | 384 | 385 | 26,000 | 3,850 |
| 1994-07-07 | 386 | 389 | 385 | 386 | 36,000 | 3,860 |
| 1994-07-06 | 388 | 388 | 385 | 386 | 37,000 | 3,860 |
| 1994-07-05 | 391 | 391 | 384 | 388 | 49,000 | 3,880 |
| 1994-07-04 | 399 | 399 | 394 | 394 | 21,000 | 3,940 |
| 1994-07-01 | 394 | 400 | 390 | 394 | 56,000 | 3,940 |
| 1994-06-30 | 390 | 400 | 390 | 400 | 90,000 | 4,000 |
| 1994-06-29 | 388 | 395 | 388 | 395 | 63,000 | 3,950 |
| 1994-06-28 | 384 | 389 | 384 | 389 | 43,000 | 3,890 |
| 1994-06-27 | 391 | 391 | 381 | 383 | 130,000 | 3,830 |
| 1994-06-24 | 395 | 400 | 395 | 395 | 63,000 | 3,950 |
| 1994-06-23 | 398 | 398 | 393 | 394 | 61,000 | 3,940 |
| 1994-06-22 | 388 | 400 | 388 | 399 | 139,000 | 3,990 |
| 1994-06-21 | 398 | 398 | 395 | 398 | 171,000 | 3,980 |
| 1994-06-20 | 400 | 403 | 399 | 403 | 110,000 | 4,030 |
| 1994-06-17 | 397 | 405 | 397 | 399 | 149,000 | 3,990 |
| 1994-06-16 | 395 | 395 | 393 | 395 | 162,000 | 3,950 |
| 1994-06-15 | 395 | 396 | 393 | 394 | 115,000 | 3,940 |
| 1994-06-14 | 397 | 400 | 393 | 393 | 303,000 | 3,930 |
| 1994-06-13 | 395 | 397 | 392 | 395 | 50,000 | 3,950 |
| 1994-06-10 | 399 | 401 | 396 | 397 | 149,000 | 3,970 |
| 1994-06-09 | 400 | 402 | 399 | 400 | 57,000 | 4,000 |
| 1994-06-08 | 386 | 407 | 386 | 400 | 62,000 | 4,000 |
| 1994-06-07 | 382 | 385 | 380 | 383 | 118,000 | 3,830 |
| 1994-06-06 | 400 | 400 | 387 | 387 | 30,000 | 3,870 |
| 1994-06-03 | 407 | 407 | 395 | 395 | 98,000 | 3,950 |
| 1994-06-02 | 402 | 410 | 400 | 410 | 384,000 | 4,100 |
| 1994-06-01 | 390 | 403 | 390 | 402 | 104,000 | 4,020 |
| 1994-05-31 | 404 | 405 | 400 | 405 | 220,000 | 4,050 |
| 1994-05-30 | 399 | 403 | 397 | 402 | 462,000 | 4,020 |
| 1994-05-27 | 390 | 393 | 390 | 392 | 131,000 | 3,920 |
| 1994-05-26 | 395 | 399 | 389 | 390 | 177,000 | 3,900 |
| 1994-05-25 | 398 | 401 | 391 | 400 | 453,000 | 4,000 |
| 1994-05-24 | 395 | 398 | 391 | 397 | 324,000 | 3,970 |
| 1994-05-23 | 375 | 380 | 372 | 380 | 170,000 | 3,800 |
| 1994-05-20 | 377 | 379 | 370 | 375 | 389,000 | 3,750 |
| 1994-05-19 | 380 | 380 | 375 | 379 | 159,000 | 3,790 |
| 1994-05-18 | 384 | 384 | 370 | 380 | 90,000 | 3,800 |
| 1994-05-17 | 386 | 389 | 381 | 385 | 39,000 | 3,850 |
| 1994-05-16 | 395 | 395 | 381 | 381 | 163,000 | 3,810 |
| 1994-05-13 | 395 | 395 | 389 | 393 | 181,000 | 3,930 |
| 1994-05-12 | 390 | 393 | 387 | 392 | 525,000 | 3,920 |
| 1994-05-11 | 365 | 388 | 365 | 386 | 554,000 | 3,860 |
| 1994-05-10 | 358 | 381 | 358 | 370 | 278,000 | 3,700 |
| 1994-05-09 | 361 | 363 | 358 | 358 | 58,000 | 3,580 |
| 1994-05-06 | 363 | 366 | 363 | 364 | 37,000 | 3,640 |
| 1994-05-02 | 361 | 368 | 360 | 368 | 40,000 | 3,680 |
| 1994-04-28 | 362 | 374 | 360 | 370 | 161,000 | 3,700 |
| 1994-04-27 | 361 | 363 | 360 | 362 | 39,000 | 3,620 |
| 1994-04-26 | 365 | 375 | 365 | 370 | 201,000 | 3,700 |
| 1994-04-25 | 380 | 380 | 375 | 375 | 94,000 | 3,750 |
| 1994-04-22 | 375 | 382 | 375 | 380 | 186,000 | 3,800 |
| 1994-04-21 | 380 | 380 | 375 | 375 | 327,000 | 3,750 |
| 1994-04-20 | 382 | 384 | 378 | 380 | 342,000 | 3,800 |
| 1994-04-19 | 380 | 384 | 380 | 382 | 454,000 | 3,820 |
| 1994-04-18 | 382 | 383 | 378 | 380 | 224,000 | 3,800 |
| 1994-04-15 | 370 | 382 | 370 | 381 | 1,111,000 | 3,810 |
| 1994-04-14 | 356 | 368 | 352 | 368 | 957,000 | 3,680 |
| 1994-04-13 | 340 | 354 | 339 | 351 | 559,000 | 3,510 |
| 1994-04-12 | 348 | 348 | 340 | 340 | 47,000 | 3,400 |
| 1994-04-11 | 354 | 354 | 341 | 343 | 195,000 | 3,430 |
| 1994-04-08 | 345 | 356 | 339 | 349 | 890,000 | 3,490 |
| 1994-04-07 | 343 | 344 | 334 | 340 | 208,000 | 3,400 |
| 1994-04-06 | 339 | 346 | 334 | 340 | 330,000 | 3,400 |
| 1994-04-05 | 328 | 339 | 327 | 334 | 277,000 | 3,340 |
| 1994-04-04 | 320 | 328 | 318 | 328 | 224,000 | 3,280 |
| 1994-04-01 | 328 | 330 | 320 | 320 | 139,000 | 3,200 |
| 1994-03-31 | 329 | 332 | 326 | 328 | 285,000 | 3,280 |
| 1994-03-30 | 326 | 330 | 325 | 328 | 655,000 | 3,280 |
| 1994-03-29 | 331 | 341 | 330 | 334 | 1,410,000 | 3,340 |
| 1994-03-28 | 317 | 330 | 317 | 321 | 812,000 | 3,210 |
| 1994-03-25 | 290 | 296 | 285 | 291 | 84,000 | 2,910 |
| 1994-03-24 | 290 | 295 | 289 | 290 | 189,000 | 2,900 |
| 1994-03-23 | 296 | 296 | 291 | 291 | 44,000 | 2,910 |
| 1994-03-22 | 290 | 295 | 287 | 295 | 322,000 | 2,950 |
| 1994-03-18 | 308 | 308 | 300 | 305 | 231,000 | 3,050 |
| 1994-03-17 | 320 | 321 | 309 | 309 | 187,000 | 3,090 |
| 1994-03-16 | 315 | 325 | 310 | 314 | 322,000 | 3,140 |
| 1994-03-15 | 305 | 311 | 303 | 310 | 225,000 | 3,100 |
| 1994-03-14 | 298 | 300 | 295 | 298 | 131,000 | 2,980 |
| 1994-03-11 | 300 | 300 | 295 | 296 | 113,000 | 2,960 |
| 1994-03-10 | 298 | 300 | 295 | 300 | 55,000 | 3,000 |
| 1994-03-09 | 300 | 300 | 286 | 288 | 64,000 | 2,880 |
| 1994-03-08 | 299 | 300 | 291 | 299 | 133,000 | 2,990 |
| 1994-03-07 | 299 | 300 | 295 | 295 | 93,000 | 2,950 |
| 1994-03-04 | 295 | 295 | 290 | 295 | 92,000 | 2,950 |
| 1994-03-03 | 290 | 299 | 289 | 290 | 62,000 | 2,900 |
| 1994-03-02 | 304 | 305 | 287 | 295 | 101,000 | 2,950 |
| 1994-03-01 | 304 | 308 | 301 | 304 | 95,000 | 3,040 |
| 1994-02-28 | 305 | 309 | 300 | 301 | 241,000 | 3,010 |
| 1994-02-25 | 290 | 310 | 287 | 305 | 453,000 | 3,050 |
| 1994-02-24 | 277 | 293 | 277 | 287 | 122,000 | 2,870 |
| 1994-02-23 | 276 | 278 | 273 | 277 | 91,000 | 2,770 |
| 1994-02-22 | 275 | 276 | 268 | 276 | 89,000 | 2,760 |
| 1994-02-21 | 270 | 271 | 264 | 267 | 74,000 | 2,670 |
| 1994-02-18 | 268 | 273 | 266 | 273 | 113,000 | 2,730 |
| 1994-02-17 | 270 | 275 | 269 | 274 | 55,000 | 2,740 |
| 1994-02-16 | 270 | 284 | 270 | 275 | 96,000 | 2,750 |
| 1994-02-15 | 266 | 273 | 266 | 268 | 66,000 | 2,680 |
| 1994-02-14 | 280 | 281 | 279 | 281 | 101,000 | 2,810 |
| 1994-02-10 | 279 | 283 | 278 | 280 | 61,000 | 2,800 |
| 1994-02-09 | 285 | 288 | 281 | 284 | 135,000 | 2,840 |
| 1994-02-08 | 290 | 294 | 288 | 288 | 160,000 | 2,880 |
| 1994-02-07 | 291 | 293 | 288 | 288 | 74,000 | 2,880 |
| 1994-02-04 | 295 | 295 | 290 | 292 | 112,000 | 2,920 |
| 1994-02-03 | 295 | 297 | 286 | 286 | 165,000 | 2,860 |
| 1994-02-02 | 295 | 300 | 290 | 300 | 160,000 | 3,000 |
| 1994-02-01 | 300 | 304 | 295 | 298 | 194,000 | 2,980 |
| 1994-01-31 | 291 | 299 | 286 | 299 | 394,000 | 2,990 |
| 1994-01-28 | 264 | 267 | 261 | 261 | 70,000 | 2,610 |
| 1994-01-27 | 264 | 270 | 264 | 266 | 38,000 | 2,660 |
| 1994-01-26 | 256 | 269 | 256 | 269 | 80,000 | 2,690 |
| 1994-01-25 | 253 | 261 | 253 | 260 | 60,000 | 2,600 |
| 1994-01-24 | 245 | 253 | 245 | 253 | 94,000 | 2,530 |
| 1994-01-21 | 271 | 279 | 271 | 275 | 95,000 | 2,750 |
| 1994-01-20 | 280 | 280 | 270 | 271 | 60,000 | 2,710 |
| 1994-01-19 | 270 | 279 | 269 | 279 | 75,000 | 2,790 |
| 1994-01-18 | 270 | 273 | 267 | 267 | 61,000 | 2,670 |
| 1994-01-17 | 280 | 280 | 267 | 273 | 53,000 | 2,730 |
| 1994-01-14 | 275 | 275 | 270 | 272 | 78,000 | 2,720 |
| 1994-01-13 | 280 | 280 | 276 | 276 | 150,000 | 2,760 |
| 1994-01-12 | 276 | 280 | 270 | 275 | 155,000 | 2,750 |
| 1994-01-11 | 271 | 280 | 271 | 276 | 183,000 | 2,760 |
| 1994-01-10 | 270 | 283 | 270 | 276 | 185,000 | 2,760 |
| 1994-01-07 | 253 | 267 | 253 | 267 | 184,000 | 2,670 |
| 1994-01-06 | 249 | 256 | 248 | 254 | 100,000 | 2,540 |
| 1994-01-05 | 238 | 249 | 238 | 246 | 40,000 | 2,460 |
| 1994-01-04 | 240 | 240 | 238 | 238 | 11,000 | 2,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
