9110 NSユナイテッド海運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 378 | 385 | 375 | 380 | 307,000 | 3,800 |
| 1995-12-28 | 391 | 392 | 372 | 372 | 1,055,000 | 3,720 |
| 1995-12-27 | 410 | 416 | 389 | 402 | 1,641,000 | 4,020 |
| 1995-12-26 | 404 | 417 | 401 | 405 | 5,054,000 | 4,050 |
| 1995-12-25 | 371 | 387 | 356 | 384 | 2,505,000 | 3,840 |
| 1995-12-22 | 350 | 375 | 350 | 356 | 5,327,000 | 3,560 |
| 1995-12-21 | 302 | 339 | 301 | 335 | 1,600,000 | 3,350 |
| 1995-12-20 | 298 | 298 | 290 | 297 | 181,000 | 2,970 |
| 1995-12-19 | 290 | 295 | 286 | 288 | 127,000 | 2,880 |
| 1995-12-18 | 297 | 302 | 295 | 295 | 140,000 | 2,950 |
| 1995-12-15 | 302 | 304 | 296 | 298 | 115,000 | 2,980 |
| 1995-12-14 | 303 | 304 | 298 | 302 | 236,000 | 3,020 |
| 1995-12-13 | 310 | 311 | 300 | 303 | 469,000 | 3,030 |
| 1995-12-12 | 303 | 317 | 300 | 307 | 662,000 | 3,070 |
| 1995-12-11 | 310 | 311 | 298 | 303 | 901,000 | 3,030 |
| 1995-12-08 | 287 | 311 | 281 | 311 | 1,178,000 | 3,110 |
| 1995-12-07 | 272 | 282 | 272 | 282 | 297,000 | 2,820 |
| 1995-12-06 | 272 | 273 | 270 | 271 | 90,000 | 2,710 |
| 1995-12-05 | 272 | 272 | 270 | 272 | 99,000 | 2,720 |
| 1995-12-04 | 270 | 273 | 270 | 272 | 49,000 | 2,720 |
| 1995-12-01 | 271 | 271 | 263 | 270 | 94,000 | 2,700 |
| 1995-11-30 | 261 | 270 | 261 | 270 | 89,000 | 2,700 |
| 1995-11-29 | 270 | 272 | 260 | 260 | 89,000 | 2,600 |
| 1995-11-28 | 273 | 274 | 267 | 272 | 96,000 | 2,720 |
| 1995-11-27 | 274 | 274 | 269 | 270 | 102,000 | 2,700 |
| 1995-11-24 | 274 | 276 | 269 | 271 | 264,000 | 2,710 |
| 1995-11-22 | 268 | 272 | 266 | 269 | 329,000 | 2,690 |
| 1995-11-21 | 270 | 270 | 255 | 265 | 224,000 | 2,650 |
| 1995-11-20 | 269 | 273 | 264 | 265 | 753,000 | 2,650 |
| 1995-11-17 | 265 | 269 | 259 | 264 | 771,000 | 2,640 |
| 1995-11-16 | 259 | 260 | 253 | 255 | 371,000 | 2,550 |
| 1995-11-15 | 249 | 259 | 247 | 258 | 1,263,000 | 2,580 |
| 1995-11-14 | 241 | 253 | 239 | 240 | 356,000 | 2,400 |
| 1995-11-13 | 233 | 241 | 233 | 240 | 114,000 | 2,400 |
| 1995-11-10 | 234 | 238 | 231 | 238 | 37,000 | 2,380 |
| 1995-11-09 | 232 | 242 | 232 | 239 | 48,000 | 2,390 |
| 1995-11-08 | 231 | 238 | 231 | 238 | 13,000 | 2,380 |
| 1995-11-07 | 231 | 238 | 231 | 233 | 11,000 | 2,330 |
| 1995-11-06 | 231 | 240 | 226 | 231 | 93,000 | 2,310 |
| 1995-11-02 | 234 | 236 | 229 | 236 | 42,000 | 2,360 |
| 1995-11-01 | 239 | 239 | 234 | 235 | 72,000 | 2,350 |
| 1995-10-31 | 231 | 240 | 229 | 240 | 77,000 | 2,400 |
| 1995-10-30 | 231 | 235 | 231 | 231 | 100,000 | 2,310 |
| 1995-10-27 | 226 | 230 | 226 | 230 | 248,000 | 2,300 |
| 1995-10-26 | 224 | 228 | 223 | 226 | 449,000 | 2,260 |
| 1995-10-25 | 223 | 225 | 223 | 224 | 82,000 | 2,240 |
| 1995-10-24 | 228 | 228 | 222 | 223 | 93,000 | 2,230 |
| 1995-10-23 | 227 | 235 | 223 | 223 | 358,000 | 2,230 |
| 1995-10-20 | 228 | 233 | 225 | 225 | 164,000 | 2,250 |
| 1995-10-19 | 239 | 239 | 235 | 236 | 40,000 | 2,360 |
| 1995-10-18 | 240 | 242 | 240 | 240 | 33,000 | 2,400 |
| 1995-10-17 | 245 | 245 | 242 | 242 | 29,000 | 2,420 |
| 1995-10-16 | 246 | 246 | 245 | 245 | 17,000 | 2,450 |
| 1995-10-13 | 248 | 248 | 245 | 245 | 22,000 | 2,450 |
| 1995-10-12 | 255 | 255 | 248 | 248 | 49,000 | 2,480 |
| 1995-10-11 | 250 | 255 | 250 | 250 | 25,000 | 2,500 |
| 1995-10-09 | 260 | 260 | 256 | 256 | 16,000 | 2,560 |
| 1995-10-06 | 250 | 250 | 246 | 250 | 99,000 | 2,500 |
| 1995-10-05 | 250 | 250 | 248 | 248 | 116,000 | 2,480 |
| 1995-10-04 | 250 | 255 | 250 | 255 | 86,000 | 2,550 |
| 1995-10-03 | 250 | 250 | 245 | 245 | 65,000 | 2,450 |
| 1995-10-02 | 247 | 248 | 245 | 245 | 31,000 | 2,450 |
| 1995-09-29 | 252 | 252 | 246 | 246 | 63,000 | 2,460 |
| 1995-09-28 | 253 | 256 | 253 | 254 | 44,000 | 2,540 |
| 1995-09-27 | 248 | 255 | 248 | 253 | 111,000 | 2,530 |
| 1995-09-26 | 243 | 250 | 243 | 250 | 34,000 | 2,500 |
| 1995-09-25 | 251 | 251 | 245 | 248 | 47,000 | 2,480 |
| 1995-09-22 | 255 | 259 | 251 | 251 | 85,000 | 2,510 |
| 1995-09-21 | 270 | 270 | 260 | 260 | 40,000 | 2,600 |
| 1995-09-20 | 277 | 280 | 270 | 270 | 19,000 | 2,700 |
| 1995-09-19 | 273 | 273 | 270 | 272 | 34,000 | 2,720 |
| 1995-09-18 | 280 | 280 | 272 | 275 | 40,000 | 2,750 |
| 1995-09-14 | 280 | 280 | 270 | 270 | 53,000 | 2,700 |
| 1995-09-13 | 271 | 279 | 271 | 279 | 36,000 | 2,790 |
| 1995-09-12 | 285 | 288 | 280 | 280 | 89,000 | 2,800 |
| 1995-09-11 | 283 | 285 | 278 | 280 | 106,000 | 2,800 |
| 1995-09-08 | 252 | 278 | 252 | 278 | 259,000 | 2,780 |
| 1995-09-07 | 261 | 263 | 256 | 257 | 43,000 | 2,570 |
| 1995-09-06 | 269 | 269 | 255 | 255 | 44,000 | 2,550 |
| 1995-09-05 | 259 | 259 | 251 | 255 | 20,000 | 2,550 |
| 1995-09-04 | 268 | 270 | 258 | 259 | 76,000 | 2,590 |
| 1995-09-01 | 273 | 274 | 266 | 268 | 89,000 | 2,680 |
| 1995-08-31 | 262 | 266 | 260 | 263 | 251,000 | 2,630 |
| 1995-08-30 | 275 | 279 | 268 | 268 | 90,000 | 2,680 |
| 1995-08-29 | 272 | 274 | 272 | 274 | 33,000 | 2,740 |
| 1995-08-28 | 273 | 273 | 262 | 272 | 47,000 | 2,720 |
| 1995-08-25 | 276 | 279 | 276 | 278 | 37,000 | 2,780 |
| 1995-08-24 | 273 | 281 | 273 | 278 | 106,000 | 2,780 |
| 1995-08-23 | 280 | 281 | 270 | 278 | 29,000 | 2,780 |
| 1995-08-22 | 280 | 284 | 277 | 283 | 56,000 | 2,830 |
| 1995-08-21 | 285 | 290 | 275 | 277 | 78,000 | 2,770 |
| 1995-08-18 | 286 | 290 | 281 | 281 | 114,000 | 2,810 |
| 1995-08-17 | 299 | 299 | 282 | 285 | 219,000 | 2,850 |
| 1995-08-16 | 295 | 299 | 289 | 299 | 417,000 | 2,990 |
| 1995-08-15 | 270 | 274 | 270 | 270 | 96,000 | 2,700 |
| 1995-08-14 | 268 | 274 | 268 | 274 | 47,000 | 2,740 |
| 1995-08-11 | 261 | 270 | 260 | 269 | 149,000 | 2,690 |
| 1995-08-10 | 260 | 265 | 260 | 265 | 40,000 | 2,650 |
| 1995-08-09 | 257 | 270 | 256 | 265 | 75,000 | 2,650 |
| 1995-08-08 | 250 | 257 | 240 | 257 | 74,000 | 2,570 |
| 1995-08-07 | 252 | 255 | 250 | 250 | 81,000 | 2,500 |
| 1995-08-04 | 254 | 254 | 250 | 252 | 166,000 | 2,520 |
| 1995-08-03 | 248 | 257 | 247 | 250 | 534,000 | 2,500 |
| 1995-08-02 | 226 | 230 | 225 | 228 | 42,000 | 2,280 |
| 1995-08-01 | 227 | 227 | 220 | 223 | 31,000 | 2,230 |
| 1995-07-31 | 216 | 232 | 216 | 228 | 18,000 | 2,280 |
| 1995-07-28 | 227 | 228 | 213 | 215 | 134,000 | 2,150 |
| 1995-07-27 | 219 | 227 | 219 | 227 | 71,000 | 2,270 |
| 1995-07-26 | 213 | 219 | 211 | 219 | 22,000 | 2,190 |
| 1995-07-25 | 224 | 224 | 211 | 211 | 31,000 | 2,110 |
| 1995-07-24 | 226 | 226 | 220 | 225 | 45,000 | 2,250 |
| 1995-07-21 | 228 | 229 | 226 | 226 | 41,000 | 2,260 |
| 1995-07-20 | 228 | 228 | 226 | 226 | 41,000 | 2,260 |
| 1995-07-19 | 234 | 235 | 225 | 226 | 111,000 | 2,260 |
| 1995-07-18 | 240 | 243 | 235 | 235 | 115,000 | 2,350 |
| 1995-07-17 | 235 | 237 | 230 | 235 | 60,000 | 2,350 |
| 1995-07-14 | 240 | 240 | 233 | 235 | 80,000 | 2,350 |
| 1995-07-13 | 233 | 240 | 231 | 238 | 69,000 | 2,380 |
| 1995-07-12 | 235 | 237 | 233 | 233 | 75,000 | 2,330 |
| 1995-07-11 | 234 | 234 | 226 | 232 | 43,000 | 2,320 |
| 1995-07-10 | 230 | 248 | 230 | 235 | 117,000 | 2,350 |
| 1995-07-07 | 205 | 226 | 200 | 226 | 313,000 | 2,260 |
| 1995-07-06 | 200 | 200 | 195 | 200 | 69,000 | 2,000 |
| 1995-07-05 | 183 | 191 | 183 | 191 | 33,000 | 1,910 |
| 1995-07-04 | 182 | 187 | 182 | 187 | 31,000 | 1,870 |
| 1995-07-03 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 1995-06-30 | 193 | 193 | 186 | 186 | 20,000 | 1,860 |
| 1995-06-29 | 198 | 200 | 195 | 195 | 60,000 | 1,950 |
| 1995-06-28 | 193 | 193 | 192 | 192 | 29,000 | 1,920 |
| 1995-06-27 | 198 | 200 | 198 | 198 | 31,000 | 1,980 |
| 1995-06-26 | 204 | 205 | 200 | 200 | 49,000 | 2,000 |
| 1995-06-23 | 190 | 195 | 190 | 194 | 42,000 | 1,940 |
| 1995-06-22 | 187 | 190 | 185 | 190 | 63,000 | 1,900 |
| 1995-06-21 | 185 | 185 | 184 | 185 | 42,000 | 1,850 |
| 1995-06-20 | 187 | 188 | 180 | 184 | 49,000 | 1,840 |
| 1995-06-19 | 185 | 188 | 181 | 188 | 74,000 | 1,880 |
| 1995-06-16 | 190 | 190 | 181 | 181 | 352,000 | 1,810 |
| 1995-06-15 | 190 | 192 | 185 | 190 | 45,000 | 1,900 |
| 1995-06-14 | 190 | 192 | 189 | 190 | 66,000 | 1,900 |
| 1995-06-13 | 184 | 193 | 182 | 190 | 138,000 | 1,900 |
| 1995-06-12 | 190 | 190 | 181 | 184 | 154,000 | 1,840 |
| 1995-06-09 | 214 | 217 | 206 | 206 | 164,000 | 2,060 |
| 1995-06-08 | 229 | 229 | 220 | 222 | 32,000 | 2,220 |
| 1995-06-07 | 229 | 229 | 226 | 228 | 50,000 | 2,280 |
| 1995-06-06 | 229 | 231 | 229 | 230 | 18,000 | 2,300 |
| 1995-06-05 | 235 | 235 | 230 | 230 | 40,000 | 2,300 |
| 1995-06-02 | 229 | 239 | 229 | 232 | 105,000 | 2,320 |
| 1995-06-01 | 230 | 235 | 228 | 230 | 47,000 | 2,300 |
| 1995-05-31 | 235 | 240 | 234 | 234 | 38,000 | 2,340 |
| 1995-05-30 | 232 | 234 | 232 | 234 | 20,000 | 2,340 |
| 1995-05-29 | 232 | 235 | 230 | 230 | 19,000 | 2,300 |
| 1995-05-26 | 246 | 250 | 235 | 235 | 93,000 | 2,350 |
| 1995-05-25 | 248 | 250 | 245 | 245 | 23,000 | 2,450 |
| 1995-05-24 | 242 | 248 | 240 | 248 | 8,000 | 2,480 |
| 1995-05-23 | 247 | 250 | 247 | 247 | 13,000 | 2,470 |
| 1995-05-22 | 250 | 250 | 242 | 242 | 57,000 | 2,420 |
| 1995-05-19 | 258 | 259 | 258 | 258 | 35,000 | 2,580 |
| 1995-05-18 | 267 | 267 | 265 | 265 | 90,000 | 2,650 |
| 1995-05-17 | 266 | 267 | 266 | 267 | 31,000 | 2,670 |
| 1995-05-16 | 271 | 271 | 266 | 266 | 13,000 | 2,660 |
| 1995-05-15 | 265 | 266 | 265 | 266 | 41,000 | 2,660 |
| 1995-05-12 | 262 | 270 | 262 | 265 | 188,000 | 2,650 |
| 1995-05-11 | 260 | 264 | 260 | 262 | 36,000 | 2,620 |
| 1995-05-10 | 275 | 275 | 272 | 275 | 15,000 | 2,750 |
| 1995-05-09 | 285 | 286 | 285 | 285 | 87,000 | 2,850 |
| 1995-05-08 | 290 | 290 | 285 | 285 | 122,000 | 2,850 |
| 1995-05-02 | 286 | 289 | 285 | 285 | 60,000 | 2,850 |
| 1995-05-01 | 285 | 290 | 285 | 286 | 73,000 | 2,860 |
| 1995-04-28 | 285 | 285 | 283 | 283 | 88,000 | 2,830 |
| 1995-04-27 | 285 | 286 | 283 | 283 | 139,000 | 2,830 |
| 1995-04-26 | 281 | 283 | 281 | 283 | 109,000 | 2,830 |
| 1995-04-25 | 279 | 282 | 279 | 281 | 164,000 | 2,810 |
| 1995-04-24 | 280 | 280 | 275 | 279 | 101,000 | 2,790 |
| 1995-04-21 | 270 | 275 | 270 | 275 | 134,000 | 2,750 |
| 1995-04-20 | 272 | 275 | 265 | 265 | 56,000 | 2,650 |
| 1995-04-19 | 260 | 261 | 260 | 260 | 82,000 | 2,600 |
| 1995-04-18 | 261 | 261 | 260 | 260 | 45,000 | 2,600 |
| 1995-04-17 | 260 | 263 | 256 | 261 | 49,000 | 2,610 |
| 1995-04-14 | 272 | 272 | 262 | 262 | 82,000 | 2,620 |
| 1995-04-13 | 275 | 275 | 268 | 268 | 86,000 | 2,680 |
| 1995-04-12 | 271 | 273 | 266 | 270 | 274,000 | 2,700 |
| 1995-04-11 | 263 | 263 | 256 | 256 | 97,000 | 2,560 |
| 1995-04-10 | 255 | 255 | 248 | 248 | 266,000 | 2,480 |
| 1995-04-07 | 259 | 264 | 255 | 258 | 79,000 | 2,580 |
| 1995-04-06 | 264 | 264 | 263 | 264 | 16,000 | 2,640 |
| 1995-04-05 | 268 | 273 | 263 | 263 | 41,000 | 2,630 |
| 1995-04-04 | 253 | 273 | 253 | 273 | 51,000 | 2,730 |
| 1995-04-03 | 265 | 265 | 250 | 253 | 66,000 | 2,530 |
| 1995-03-31 | 285 | 290 | 277 | 277 | 95,000 | 2,770 |
| 1995-03-30 | 276 | 284 | 276 | 284 | 34,000 | 2,840 |
| 1995-03-29 | 275 | 276 | 270 | 276 | 25,000 | 2,760 |
| 1995-03-28 | 260 | 276 | 260 | 270 | 37,000 | 2,700 |
| 1995-03-27 | 251 | 260 | 250 | 260 | 31,000 | 2,600 |
| 1995-03-24 | 254 | 254 | 247 | 250 | 41,000 | 2,500 |
| 1995-03-23 | 252 | 255 | 245 | 255 | 42,000 | 2,550 |
| 1995-03-22 | 269 | 269 | 253 | 259 | 52,000 | 2,590 |
| 1995-03-20 | 254 | 269 | 254 | 269 | 35,000 | 2,690 |
| 1995-03-17 | 278 | 278 | 263 | 269 | 42,000 | 2,690 |
| 1995-03-16 | 275 | 275 | 270 | 270 | 45,000 | 2,700 |
| 1995-03-15 | 279 | 280 | 274 | 275 | 66,000 | 2,750 |
| 1995-03-14 | 280 | 280 | 279 | 280 | 18,000 | 2,800 |
| 1995-03-13 | 281 | 281 | 278 | 279 | 37,000 | 2,790 |
| 1995-03-10 | 283 | 290 | 281 | 282 | 76,000 | 2,820 |
| 1995-03-09 | 295 | 295 | 286 | 286 | 96,000 | 2,860 |
| 1995-03-08 | 304 | 304 | 290 | 300 | 46,000 | 3,000 |
| 1995-03-07 | 308 | 308 | 300 | 300 | 23,000 | 3,000 |
| 1995-03-06 | 294 | 310 | 294 | 310 | 42,000 | 3,100 |
| 1995-03-03 | 288 | 295 | 288 | 295 | 62,000 | 2,950 |
| 1995-03-02 | 291 | 299 | 290 | 298 | 113,000 | 2,980 |
| 1995-03-01 | 288 | 288 | 282 | 282 | 105,000 | 2,820 |
| 1995-02-28 | 286 | 288 | 285 | 288 | 131,000 | 2,880 |
| 1995-02-27 | 285 | 286 | 276 | 286 | 39,000 | 2,860 |
| 1995-02-24 | 300 | 302 | 299 | 300 | 25,000 | 3,000 |
| 1995-02-23 | 301 | 301 | 298 | 298 | 62,000 | 2,980 |
| 1995-02-22 | 301 | 305 | 300 | 300 | 52,000 | 3,000 |
| 1995-02-21 | 303 | 306 | 298 | 300 | 198,000 | 3,000 |
| 1995-02-20 | 300 | 300 | 298 | 298 | 62,000 | 2,980 |
| 1995-02-17 | 298 | 305 | 295 | 303 | 335,000 | 3,030 |
| 1995-02-16 | 311 | 313 | 301 | 303 | 92,000 | 3,030 |
| 1995-02-15 | 330 | 330 | 313 | 317 | 83,000 | 3,170 |
| 1995-02-14 | 339 | 339 | 330 | 333 | 59,000 | 3,330 |
| 1995-02-13 | 332 | 342 | 332 | 342 | 5,000 | 3,420 |
| 1995-02-10 | 340 | 340 | 330 | 335 | 50,000 | 3,350 |
| 1995-02-09 | 341 | 345 | 340 | 345 | 35,000 | 3,450 |
| 1995-02-08 | 340 | 345 | 340 | 340 | 243,000 | 3,400 |
| 1995-02-07 | 336 | 342 | 336 | 342 | 8,000 | 3,420 |
| 1995-02-06 | 340 | 345 | 337 | 345 | 39,000 | 3,450 |
| 1995-02-03 | 344 | 344 | 336 | 336 | 36,000 | 3,360 |
| 1995-02-02 | 345 | 349 | 341 | 344 | 51,000 | 3,440 |
| 1995-02-01 | 341 | 350 | 338 | 350 | 130,000 | 3,500 |
| 1995-01-31 | 352 | 355 | 333 | 336 | 174,000 | 3,360 |
| 1995-01-30 | 350 | 357 | 350 | 354 | 168,000 | 3,540 |
| 1995-01-27 | 330 | 344 | 330 | 344 | 283,000 | 3,440 |
| 1995-01-26 | 332 | 335 | 330 | 330 | 366,000 | 3,300 |
| 1995-01-25 | 326 | 339 | 326 | 327 | 273,000 | 3,270 |
| 1995-01-24 | 316 | 330 | 311 | 322 | 76,000 | 3,220 |
| 1995-01-23 | 338 | 338 | 316 | 316 | 68,000 | 3,160 |
| 1995-01-20 | 355 | 355 | 343 | 344 | 158,000 | 3,440 |
| 1995-01-19 | 358 | 358 | 352 | 354 | 71,000 | 3,540 |
| 1995-01-18 | 344 | 357 | 342 | 357 | 117,000 | 3,570 |
| 1995-01-17 | 357 | 357 | 342 | 344 | 112,000 | 3,440 |
| 1995-01-13 | 361 | 361 | 356 | 356 | 17,000 | 3,560 |
| 1995-01-12 | 365 | 365 | 362 | 362 | 13,000 | 3,620 |
| 1995-01-11 | 365 | 369 | 365 | 365 | 28,000 | 3,650 |
| 1995-01-10 | 358 | 360 | 356 | 360 | 65,000 | 3,600 |
| 1995-01-09 | 361 | 361 | 360 | 360 | 43,000 | 3,600 |
| 1995-01-06 | 361 | 361 | 360 | 360 | 38,000 | 3,600 |
| 1995-01-05 | 365 | 365 | 363 | 363 | 42,000 | 3,630 |
| 1995-01-04 | 371 | 371 | 365 | 365 | 12,000 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
