9110 NSユナイテッド海運(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3023523623023198,0002,310
1996-12-27233238231234102,0002,340
1996-12-26236240230233225,0002,330
1996-12-2524024023523652,0002,360
1996-12-24237240236237113,0002,370
1996-12-20233239232237232,0002,370
1996-12-19250250231232254,0002,320
1996-12-18259260252254123,0002,540
1996-12-17259260256258114,0002,580
1996-12-1626926926526664,0002,660
1996-12-13255268255268170,0002,680
1996-12-1227127126926947,0002,690
1996-12-1127427527027233,0002,720
1996-12-1027427727127747,0002,770
1996-12-0927127327027367,0002,730
1996-12-0627127126626686,0002,660
1996-12-0527227327027156,0002,710
1996-12-04260270260270100,0002,700
1996-12-03280280270270108,0002,700
1996-12-0227227627127469,0002,740
1996-11-2928028527227789,0002,770
1996-11-28291291288288180,0002,880
1996-11-27292294290290118,0002,900
1996-11-2629129629129633,0002,960
1996-11-2529629929529572,0002,950
1996-11-22292296291291114,0002,910
1996-11-2129229929129273,0002,920
1996-11-2029229629229646,0002,960
1996-11-1929229329029151,0002,910
1996-11-1829929929229221,0002,920
1996-11-1529629829229292,0002,920
1996-11-1430030029629865,0002,980
1996-11-1330030330030092,0003,000
1996-11-1230030130030052,0003,000
1996-11-1130030430030033,0003,000
1996-11-0829730229729762,0002,970
1996-11-07301304301301117,0003,010
1996-11-0629730029530062,0003,000
1996-11-0530030029529928,0002,990
1996-11-0129229629229589,0002,950
1996-10-3130130229529679,0002,960
1996-10-3030630630130234,0003,020
1996-10-2930330630330515,0003,050
1996-10-2829630529630543,0003,050
1996-10-2529930229930279,0003,020
1996-10-24301302299300120,0003,000
1996-10-2330530730130558,0003,050
1996-10-22310310305305123,0003,050
1996-10-2131531531031033,0003,100
1996-10-18307315307315146,0003,150
1996-10-1730731030630758,0003,070
1996-10-1631531530530533,0003,050
1996-10-15300309299305114,0003,050
1996-10-1429830029830063,0003,000
1996-10-11300301298300258,0003,000
1996-10-09303305302302227,0003,020
1996-10-08308310305305165,0003,050
1996-10-07316316307307119,0003,070
1996-10-04307310305306162,0003,060
1996-10-03314314310313149,0003,130
1996-10-0231531631431559,0003,150
1996-10-01318318313314193,0003,140
1996-09-3032332631832257,0003,220
1996-09-27328328317323112,0003,230
1996-09-26320325315324125,0003,240
1996-09-2532032131231282,0003,120
1996-09-2431231831231551,0003,150
1996-09-20322323311322328,0003,220
1996-09-1932032431932181,0003,210
1996-09-1832832832032168,0003,210
1996-09-17329329327327126,0003,270
1996-09-13316321314319131,0003,190
1996-09-1231732031531946,0003,190
1996-09-1132132131531658,0003,160
1996-09-10316321316321131,0003,210
1996-09-0932032131431466,0003,140
1996-09-06328328311311215,0003,110
1996-09-05326326323323154,0003,230
1996-09-04329333320326193,0003,260
1996-09-03313326311325124,0003,250
1996-09-02316320310312105,0003,120
1996-08-3032632631131689,0003,160
1996-08-2932632631932165,0003,210
1996-08-28328335325325154,0003,250
1996-08-2733233832832874,0003,280
1996-08-2634034033233276,0003,320
1996-08-2334334333533597,0003,350
1996-08-22348349333336216,0003,360
1996-08-21323350323346648,0003,460
1996-08-20324325320321166,0003,210
1996-08-19320329320325160,0003,250
1996-08-16312330310330319,0003,300
1996-08-15313314311311210,0003,110
1996-08-14313315310310195,0003,100
1996-08-13310316310310169,0003,100
1996-08-12318318307313115,0003,130
1996-08-09314323310323257,0003,230
1996-08-08305308304304331,0003,040
1996-08-07306308300304507,0003,040
1996-08-06319321311311203,0003,110
1996-08-05326328316316141,0003,160
1996-08-02332335326326114,0003,260
1996-08-01309330305324329,0003,240
1996-07-31313318308308260,0003,080
1996-07-30326328312312193,0003,120
1996-07-29335340328328163,0003,280
1996-07-26340344335335103,0003,350
1996-07-25331340328340169,0003,400
1996-07-24340340330330155,0003,300
1996-07-23345345336338151,0003,380
1996-07-2235835834934959,0003,490
1996-07-1936236435835885,0003,580
1996-07-1836236235836048,0003,600
1996-07-17358362356362446,0003,620
1996-07-16366367356356184,0003,560
1996-07-1537037036837056,0003,700
1996-07-1237537537237454,0003,740
1996-07-1138138137637995,0003,790
1996-07-1037638437238491,0003,840
1996-07-0938138137537552,0003,750
1996-07-0838438437537572,0003,750
1996-07-0538138738138754,0003,870
1996-07-0438938938238572,0003,850
1996-07-0338238238038155,0003,810
1996-07-0238838838138242,0003,820
1996-07-0139539538338357,0003,830
1996-06-28388398380384169,0003,840
1996-06-27385385378378253,0003,780
1996-06-26399399385385175,0003,850
1996-06-25397400393394218,0003,940
1996-06-24394398392397322,0003,970
1996-06-21386393385393279,0003,930
1996-06-2038538838338583,0003,850
1996-06-19391395380380185,0003,800
1996-06-1839039038638651,0003,860
1996-06-1739239238638658,0003,860
1996-06-1437738937738290,0003,820
1996-06-13385385372381390,0003,810
1996-06-1237838336838074,0003,800
1996-06-11369371366368183,0003,680
1996-06-10380380366368204,0003,680
1996-06-07386386367371252,0003,710
1996-06-0638239438138153,0003,810
1996-06-0539539538239584,0003,950
1996-06-04378397378395168,0003,950
1996-06-03393398371372216,0003,720
1996-05-3139139339039384,0003,930
1996-05-30389394387394124,0003,940
1996-05-29385389384387121,0003,870
1996-05-28381390381384106,0003,840
1996-05-2739539538138187,0003,810
1996-05-2439039539039087,0003,900
1996-05-23393395390390208,0003,900
1996-05-22396400392393105,0003,930
1996-05-21400400396399118,0003,990
1996-05-2040240840040071,0004,000
1996-05-17407407399400248,0004,000
1996-05-16412420401407322,0004,070
1996-05-1540540740240753,0004,070
1996-05-14397397390392216,0003,920
1996-05-1339740239639782,0003,970
1996-05-10402406400402129,0004,020
1996-05-09407408403403126,0004,030
1996-05-08404406402403113,0004,030
1996-05-07406407404404114,0004,040
1996-05-02413413406408163,0004,080
1996-05-01410415409409170,0004,090
1996-04-3041041540841586,0004,150
1996-04-26416420416417160,0004,170
1996-04-25419420415416125,0004,160
1996-04-24414420411420222,0004,200
1996-04-23420420413419199,0004,190
1996-04-22422425408410121,0004,100
1996-04-19412412405412190,0004,120
1996-04-18418418408411117,0004,110
1996-04-17416420416419179,0004,190
1996-04-16430436420426197,0004,260
1996-04-15440444426429202,0004,290
1996-04-12440444436438392,0004,380
1996-04-11427440426437401,0004,370
1996-04-10431440431436380,0004,360
1996-04-09417435417431417,0004,310
1996-04-08432435415416509,0004,160
1996-04-05429430419429521,0004,290
1996-04-04425435421433825,0004,330
1996-04-03405425405407689,0004,070
1996-04-02408410403405212,0004,050
1996-04-01407415406410444,0004,100
1996-03-29415416407407171,0004,070
1996-03-28405410403409153,0004,090
1996-03-27400403393403171,0004,030
1996-03-26390400387392125,0003,920
1996-03-25394398385385147,0003,850
1996-03-2239039838839896,0003,980
1996-03-21390397386386169,0003,860
1996-03-1940040639039061,0003,900
1996-03-1839239939039070,0003,900
1996-03-1537840037838779,0003,870
1996-03-14385386380381102,0003,810
1996-03-13395400390390141,0003,900
1996-03-12396406395395109,0003,950
1996-03-11395401395395134,0003,950
1996-03-08390415390415415,0004,150
1996-03-07405405398399204,0003,990
1996-03-06414417400410332,0004,100
1996-03-05402426402417654,0004,170
1996-03-04392402390396270,0003,960
1996-03-01378386375385288,0003,850
1996-02-29395400365373407,0003,730
1996-02-28397406395400188,0004,000
1996-02-27409409395402217,0004,020
1996-02-26401415400414163,0004,140
1996-02-23403416403406189,0004,060
1996-02-22415420403403125,0004,030
1996-02-21408420403419237,0004,190
1996-02-20411416405405322,0004,050
1996-02-19424424411419366,0004,190
1996-02-16420430412424586,0004,240
1996-02-15457457420420674,0004,200
1996-02-14455470446455760,0004,550
1996-02-134824924444471,014,0004,470
1996-02-094754834624721,632,0004,720
1996-02-084905094804805,288,0004,800
1996-02-074804954594605,426,0004,600
1996-02-064284854254858,525,0004,850
1996-02-054034203974052,598,0004,050
1996-02-02383398379398921,0003,980
1996-02-01380382375382325,0003,820
1996-01-31368380368375222,0003,750
1996-01-30361370361365154,0003,650
1996-01-29366370356357104,0003,570
1996-01-2636436535536594,0003,650
1996-01-25375379355365162,0003,650
1996-01-24352380345375255,0003,750
1996-01-23357360356357198,0003,570
1996-01-22364365358358128,0003,580
1996-01-19361371360365225,0003,650
1996-01-18378378364365283,0003,650
1996-01-17386386375375257,0003,750
1996-01-16375380370372266,0003,720
1996-01-12381381368370212,0003,700
1996-01-11382395365366423,0003,660
1996-01-10375399372392920,0003,920
1996-01-09368375360372250,0003,720
1996-01-08370370358358276,0003,580
1996-01-05384384363370325,0003,700
1996-01-04389390372384216,0003,840

分割・併合履歴 : [2017-09-27]1株→0.1株