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 |
---|---|---|---|---|---|---|
1996-12-30 | 235 | 236 | 230 | 231 | 98,000 | 2,310 |
1996-12-27 | 233 | 238 | 231 | 234 | 102,000 | 2,340 |
1996-12-26 | 236 | 240 | 230 | 233 | 225,000 | 2,330 |
1996-12-25 | 240 | 240 | 235 | 236 | 52,000 | 2,360 |
1996-12-24 | 237 | 240 | 236 | 237 | 113,000 | 2,370 |
1996-12-20 | 233 | 239 | 232 | 237 | 232,000 | 2,370 |
1996-12-19 | 250 | 250 | 231 | 232 | 254,000 | 2,320 |
1996-12-18 | 259 | 260 | 252 | 254 | 123,000 | 2,540 |
1996-12-17 | 259 | 260 | 256 | 258 | 114,000 | 2,580 |
1996-12-16 | 269 | 269 | 265 | 266 | 64,000 | 2,660 |
1996-12-13 | 255 | 268 | 255 | 268 | 170,000 | 2,680 |
1996-12-12 | 271 | 271 | 269 | 269 | 47,000 | 2,690 |
1996-12-11 | 274 | 275 | 270 | 272 | 33,000 | 2,720 |
1996-12-10 | 274 | 277 | 271 | 277 | 47,000 | 2,770 |
1996-12-09 | 271 | 273 | 270 | 273 | 67,000 | 2,730 |
1996-12-06 | 271 | 271 | 266 | 266 | 86,000 | 2,660 |
1996-12-05 | 272 | 273 | 270 | 271 | 56,000 | 2,710 |
1996-12-04 | 260 | 270 | 260 | 270 | 100,000 | 2,700 |
1996-12-03 | 280 | 280 | 270 | 270 | 108,000 | 2,700 |
1996-12-02 | 272 | 276 | 271 | 274 | 69,000 | 2,740 |
1996-11-29 | 280 | 285 | 272 | 277 | 89,000 | 2,770 |
1996-11-28 | 291 | 291 | 288 | 288 | 180,000 | 2,880 |
1996-11-27 | 292 | 294 | 290 | 290 | 118,000 | 2,900 |
1996-11-26 | 291 | 296 | 291 | 296 | 33,000 | 2,960 |
1996-11-25 | 296 | 299 | 295 | 295 | 72,000 | 2,950 |
1996-11-22 | 292 | 296 | 291 | 291 | 114,000 | 2,910 |
1996-11-21 | 292 | 299 | 291 | 292 | 73,000 | 2,920 |
1996-11-20 | 292 | 296 | 292 | 296 | 46,000 | 2,960 |
1996-11-19 | 292 | 293 | 290 | 291 | 51,000 | 2,910 |
1996-11-18 | 299 | 299 | 292 | 292 | 21,000 | 2,920 |
1996-11-15 | 296 | 298 | 292 | 292 | 92,000 | 2,920 |
1996-11-14 | 300 | 300 | 296 | 298 | 65,000 | 2,980 |
1996-11-13 | 300 | 303 | 300 | 300 | 92,000 | 3,000 |
1996-11-12 | 300 | 301 | 300 | 300 | 52,000 | 3,000 |
1996-11-11 | 300 | 304 | 300 | 300 | 33,000 | 3,000 |
1996-11-08 | 297 | 302 | 297 | 297 | 62,000 | 2,970 |
1996-11-07 | 301 | 304 | 301 | 301 | 117,000 | 3,010 |
1996-11-06 | 297 | 300 | 295 | 300 | 62,000 | 3,000 |
1996-11-05 | 300 | 300 | 295 | 299 | 28,000 | 2,990 |
1996-11-01 | 292 | 296 | 292 | 295 | 89,000 | 2,950 |
1996-10-31 | 301 | 302 | 295 | 296 | 79,000 | 2,960 |
1996-10-30 | 306 | 306 | 301 | 302 | 34,000 | 3,020 |
1996-10-29 | 303 | 306 | 303 | 305 | 15,000 | 3,050 |
1996-10-28 | 296 | 305 | 296 | 305 | 43,000 | 3,050 |
1996-10-25 | 299 | 302 | 299 | 302 | 79,000 | 3,020 |
1996-10-24 | 301 | 302 | 299 | 300 | 120,000 | 3,000 |
1996-10-23 | 305 | 307 | 301 | 305 | 58,000 | 3,050 |
1996-10-22 | 310 | 310 | 305 | 305 | 123,000 | 3,050 |
1996-10-21 | 315 | 315 | 310 | 310 | 33,000 | 3,100 |
1996-10-18 | 307 | 315 | 307 | 315 | 146,000 | 3,150 |
1996-10-17 | 307 | 310 | 306 | 307 | 58,000 | 3,070 |
1996-10-16 | 315 | 315 | 305 | 305 | 33,000 | 3,050 |
1996-10-15 | 300 | 309 | 299 | 305 | 114,000 | 3,050 |
1996-10-14 | 298 | 300 | 298 | 300 | 63,000 | 3,000 |
1996-10-11 | 300 | 301 | 298 | 300 | 258,000 | 3,000 |
1996-10-09 | 303 | 305 | 302 | 302 | 227,000 | 3,020 |
1996-10-08 | 308 | 310 | 305 | 305 | 165,000 | 3,050 |
1996-10-07 | 316 | 316 | 307 | 307 | 119,000 | 3,070 |
1996-10-04 | 307 | 310 | 305 | 306 | 162,000 | 3,060 |
1996-10-03 | 314 | 314 | 310 | 313 | 149,000 | 3,130 |
1996-10-02 | 315 | 316 | 314 | 315 | 59,000 | 3,150 |
1996-10-01 | 318 | 318 | 313 | 314 | 193,000 | 3,140 |
1996-09-30 | 323 | 326 | 318 | 322 | 57,000 | 3,220 |
1996-09-27 | 328 | 328 | 317 | 323 | 112,000 | 3,230 |
1996-09-26 | 320 | 325 | 315 | 324 | 125,000 | 3,240 |
1996-09-25 | 320 | 321 | 312 | 312 | 82,000 | 3,120 |
1996-09-24 | 312 | 318 | 312 | 315 | 51,000 | 3,150 |
1996-09-20 | 322 | 323 | 311 | 322 | 328,000 | 3,220 |
1996-09-19 | 320 | 324 | 319 | 321 | 81,000 | 3,210 |
1996-09-18 | 328 | 328 | 320 | 321 | 68,000 | 3,210 |
1996-09-17 | 329 | 329 | 327 | 327 | 126,000 | 3,270 |
1996-09-13 | 316 | 321 | 314 | 319 | 131,000 | 3,190 |
1996-09-12 | 317 | 320 | 315 | 319 | 46,000 | 3,190 |
1996-09-11 | 321 | 321 | 315 | 316 | 58,000 | 3,160 |
1996-09-10 | 316 | 321 | 316 | 321 | 131,000 | 3,210 |
1996-09-09 | 320 | 321 | 314 | 314 | 66,000 | 3,140 |
1996-09-06 | 328 | 328 | 311 | 311 | 215,000 | 3,110 |
1996-09-05 | 326 | 326 | 323 | 323 | 154,000 | 3,230 |
1996-09-04 | 329 | 333 | 320 | 326 | 193,000 | 3,260 |
1996-09-03 | 313 | 326 | 311 | 325 | 124,000 | 3,250 |
1996-09-02 | 316 | 320 | 310 | 312 | 105,000 | 3,120 |
1996-08-30 | 326 | 326 | 311 | 316 | 89,000 | 3,160 |
1996-08-29 | 326 | 326 | 319 | 321 | 65,000 | 3,210 |
1996-08-28 | 328 | 335 | 325 | 325 | 154,000 | 3,250 |
1996-08-27 | 332 | 338 | 328 | 328 | 74,000 | 3,280 |
1996-08-26 | 340 | 340 | 332 | 332 | 76,000 | 3,320 |
1996-08-23 | 343 | 343 | 335 | 335 | 97,000 | 3,350 |
1996-08-22 | 348 | 349 | 333 | 336 | 216,000 | 3,360 |
1996-08-21 | 323 | 350 | 323 | 346 | 648,000 | 3,460 |
1996-08-20 | 324 | 325 | 320 | 321 | 166,000 | 3,210 |
1996-08-19 | 320 | 329 | 320 | 325 | 160,000 | 3,250 |
1996-08-16 | 312 | 330 | 310 | 330 | 319,000 | 3,300 |
1996-08-15 | 313 | 314 | 311 | 311 | 210,000 | 3,110 |
1996-08-14 | 313 | 315 | 310 | 310 | 195,000 | 3,100 |
1996-08-13 | 310 | 316 | 310 | 310 | 169,000 | 3,100 |
1996-08-12 | 318 | 318 | 307 | 313 | 115,000 | 3,130 |
1996-08-09 | 314 | 323 | 310 | 323 | 257,000 | 3,230 |
1996-08-08 | 305 | 308 | 304 | 304 | 331,000 | 3,040 |
1996-08-07 | 306 | 308 | 300 | 304 | 507,000 | 3,040 |
1996-08-06 | 319 | 321 | 311 | 311 | 203,000 | 3,110 |
1996-08-05 | 326 | 328 | 316 | 316 | 141,000 | 3,160 |
1996-08-02 | 332 | 335 | 326 | 326 | 114,000 | 3,260 |
1996-08-01 | 309 | 330 | 305 | 324 | 329,000 | 3,240 |
1996-07-31 | 313 | 318 | 308 | 308 | 260,000 | 3,080 |
1996-07-30 | 326 | 328 | 312 | 312 | 193,000 | 3,120 |
1996-07-29 | 335 | 340 | 328 | 328 | 163,000 | 3,280 |
1996-07-26 | 340 | 344 | 335 | 335 | 103,000 | 3,350 |
1996-07-25 | 331 | 340 | 328 | 340 | 169,000 | 3,400 |
1996-07-24 | 340 | 340 | 330 | 330 | 155,000 | 3,300 |
1996-07-23 | 345 | 345 | 336 | 338 | 151,000 | 3,380 |
1996-07-22 | 358 | 358 | 349 | 349 | 59,000 | 3,490 |
1996-07-19 | 362 | 364 | 358 | 358 | 85,000 | 3,580 |
1996-07-18 | 362 | 362 | 358 | 360 | 48,000 | 3,600 |
1996-07-17 | 358 | 362 | 356 | 362 | 446,000 | 3,620 |
1996-07-16 | 366 | 367 | 356 | 356 | 184,000 | 3,560 |
1996-07-15 | 370 | 370 | 368 | 370 | 56,000 | 3,700 |
1996-07-12 | 375 | 375 | 372 | 374 | 54,000 | 3,740 |
1996-07-11 | 381 | 381 | 376 | 379 | 95,000 | 3,790 |
1996-07-10 | 376 | 384 | 372 | 384 | 91,000 | 3,840 |
1996-07-09 | 381 | 381 | 375 | 375 | 52,000 | 3,750 |
1996-07-08 | 384 | 384 | 375 | 375 | 72,000 | 3,750 |
1996-07-05 | 381 | 387 | 381 | 387 | 54,000 | 3,870 |
1996-07-04 | 389 | 389 | 382 | 385 | 72,000 | 3,850 |
1996-07-03 | 382 | 382 | 380 | 381 | 55,000 | 3,810 |
1996-07-02 | 388 | 388 | 381 | 382 | 42,000 | 3,820 |
1996-07-01 | 395 | 395 | 383 | 383 | 57,000 | 3,830 |
1996-06-28 | 388 | 398 | 380 | 384 | 169,000 | 3,840 |
1996-06-27 | 385 | 385 | 378 | 378 | 253,000 | 3,780 |
1996-06-26 | 399 | 399 | 385 | 385 | 175,000 | 3,850 |
1996-06-25 | 397 | 400 | 393 | 394 | 218,000 | 3,940 |
1996-06-24 | 394 | 398 | 392 | 397 | 322,000 | 3,970 |
1996-06-21 | 386 | 393 | 385 | 393 | 279,000 | 3,930 |
1996-06-20 | 385 | 388 | 383 | 385 | 83,000 | 3,850 |
1996-06-19 | 391 | 395 | 380 | 380 | 185,000 | 3,800 |
1996-06-18 | 390 | 390 | 386 | 386 | 51,000 | 3,860 |
1996-06-17 | 392 | 392 | 386 | 386 | 58,000 | 3,860 |
1996-06-14 | 377 | 389 | 377 | 382 | 90,000 | 3,820 |
1996-06-13 | 385 | 385 | 372 | 381 | 390,000 | 3,810 |
1996-06-12 | 378 | 383 | 368 | 380 | 74,000 | 3,800 |
1996-06-11 | 369 | 371 | 366 | 368 | 183,000 | 3,680 |
1996-06-10 | 380 | 380 | 366 | 368 | 204,000 | 3,680 |
1996-06-07 | 386 | 386 | 367 | 371 | 252,000 | 3,710 |
1996-06-06 | 382 | 394 | 381 | 381 | 53,000 | 3,810 |
1996-06-05 | 395 | 395 | 382 | 395 | 84,000 | 3,950 |
1996-06-04 | 378 | 397 | 378 | 395 | 168,000 | 3,950 |
1996-06-03 | 393 | 398 | 371 | 372 | 216,000 | 3,720 |
1996-05-31 | 391 | 393 | 390 | 393 | 84,000 | 3,930 |
1996-05-30 | 389 | 394 | 387 | 394 | 124,000 | 3,940 |
1996-05-29 | 385 | 389 | 384 | 387 | 121,000 | 3,870 |
1996-05-28 | 381 | 390 | 381 | 384 | 106,000 | 3,840 |
1996-05-27 | 395 | 395 | 381 | 381 | 87,000 | 3,810 |
1996-05-24 | 390 | 395 | 390 | 390 | 87,000 | 3,900 |
1996-05-23 | 393 | 395 | 390 | 390 | 208,000 | 3,900 |
1996-05-22 | 396 | 400 | 392 | 393 | 105,000 | 3,930 |
1996-05-21 | 400 | 400 | 396 | 399 | 118,000 | 3,990 |
1996-05-20 | 402 | 408 | 400 | 400 | 71,000 | 4,000 |
1996-05-17 | 407 | 407 | 399 | 400 | 248,000 | 4,000 |
1996-05-16 | 412 | 420 | 401 | 407 | 322,000 | 4,070 |
1996-05-15 | 405 | 407 | 402 | 407 | 53,000 | 4,070 |
1996-05-14 | 397 | 397 | 390 | 392 | 216,000 | 3,920 |
1996-05-13 | 397 | 402 | 396 | 397 | 82,000 | 3,970 |
1996-05-10 | 402 | 406 | 400 | 402 | 129,000 | 4,020 |
1996-05-09 | 407 | 408 | 403 | 403 | 126,000 | 4,030 |
1996-05-08 | 404 | 406 | 402 | 403 | 113,000 | 4,030 |
1996-05-07 | 406 | 407 | 404 | 404 | 114,000 | 4,040 |
1996-05-02 | 413 | 413 | 406 | 408 | 163,000 | 4,080 |
1996-05-01 | 410 | 415 | 409 | 409 | 170,000 | 4,090 |
1996-04-30 | 410 | 415 | 408 | 415 | 86,000 | 4,150 |
1996-04-26 | 416 | 420 | 416 | 417 | 160,000 | 4,170 |
1996-04-25 | 419 | 420 | 415 | 416 | 125,000 | 4,160 |
1996-04-24 | 414 | 420 | 411 | 420 | 222,000 | 4,200 |
1996-04-23 | 420 | 420 | 413 | 419 | 199,000 | 4,190 |
1996-04-22 | 422 | 425 | 408 | 410 | 121,000 | 4,100 |
1996-04-19 | 412 | 412 | 405 | 412 | 190,000 | 4,120 |
1996-04-18 | 418 | 418 | 408 | 411 | 117,000 | 4,110 |
1996-04-17 | 416 | 420 | 416 | 419 | 179,000 | 4,190 |
1996-04-16 | 430 | 436 | 420 | 426 | 197,000 | 4,260 |
1996-04-15 | 440 | 444 | 426 | 429 | 202,000 | 4,290 |
1996-04-12 | 440 | 444 | 436 | 438 | 392,000 | 4,380 |
1996-04-11 | 427 | 440 | 426 | 437 | 401,000 | 4,370 |
1996-04-10 | 431 | 440 | 431 | 436 | 380,000 | 4,360 |
1996-04-09 | 417 | 435 | 417 | 431 | 417,000 | 4,310 |
1996-04-08 | 432 | 435 | 415 | 416 | 509,000 | 4,160 |
1996-04-05 | 429 | 430 | 419 | 429 | 521,000 | 4,290 |
1996-04-04 | 425 | 435 | 421 | 433 | 825,000 | 4,330 |
1996-04-03 | 405 | 425 | 405 | 407 | 689,000 | 4,070 |
1996-04-02 | 408 | 410 | 403 | 405 | 212,000 | 4,050 |
1996-04-01 | 407 | 415 | 406 | 410 | 444,000 | 4,100 |
1996-03-29 | 415 | 416 | 407 | 407 | 171,000 | 4,070 |
1996-03-28 | 405 | 410 | 403 | 409 | 153,000 | 4,090 |
1996-03-27 | 400 | 403 | 393 | 403 | 171,000 | 4,030 |
1996-03-26 | 390 | 400 | 387 | 392 | 125,000 | 3,920 |
1996-03-25 | 394 | 398 | 385 | 385 | 147,000 | 3,850 |
1996-03-22 | 390 | 398 | 388 | 398 | 96,000 | 3,980 |
1996-03-21 | 390 | 397 | 386 | 386 | 169,000 | 3,860 |
1996-03-19 | 400 | 406 | 390 | 390 | 61,000 | 3,900 |
1996-03-18 | 392 | 399 | 390 | 390 | 70,000 | 3,900 |
1996-03-15 | 378 | 400 | 378 | 387 | 79,000 | 3,870 |
1996-03-14 | 385 | 386 | 380 | 381 | 102,000 | 3,810 |
1996-03-13 | 395 | 400 | 390 | 390 | 141,000 | 3,900 |
1996-03-12 | 396 | 406 | 395 | 395 | 109,000 | 3,950 |
1996-03-11 | 395 | 401 | 395 | 395 | 134,000 | 3,950 |
1996-03-08 | 390 | 415 | 390 | 415 | 415,000 | 4,150 |
1996-03-07 | 405 | 405 | 398 | 399 | 204,000 | 3,990 |
1996-03-06 | 414 | 417 | 400 | 410 | 332,000 | 4,100 |
1996-03-05 | 402 | 426 | 402 | 417 | 654,000 | 4,170 |
1996-03-04 | 392 | 402 | 390 | 396 | 270,000 | 3,960 |
1996-03-01 | 378 | 386 | 375 | 385 | 288,000 | 3,850 |
1996-02-29 | 395 | 400 | 365 | 373 | 407,000 | 3,730 |
1996-02-28 | 397 | 406 | 395 | 400 | 188,000 | 4,000 |
1996-02-27 | 409 | 409 | 395 | 402 | 217,000 | 4,020 |
1996-02-26 | 401 | 415 | 400 | 414 | 163,000 | 4,140 |
1996-02-23 | 403 | 416 | 403 | 406 | 189,000 | 4,060 |
1996-02-22 | 415 | 420 | 403 | 403 | 125,000 | 4,030 |
1996-02-21 | 408 | 420 | 403 | 419 | 237,000 | 4,190 |
1996-02-20 | 411 | 416 | 405 | 405 | 322,000 | 4,050 |
1996-02-19 | 424 | 424 | 411 | 419 | 366,000 | 4,190 |
1996-02-16 | 420 | 430 | 412 | 424 | 586,000 | 4,240 |
1996-02-15 | 457 | 457 | 420 | 420 | 674,000 | 4,200 |
1996-02-14 | 455 | 470 | 446 | 455 | 760,000 | 4,550 |
1996-02-13 | 482 | 492 | 444 | 447 | 1,014,000 | 4,470 |
1996-02-09 | 475 | 483 | 462 | 472 | 1,632,000 | 4,720 |
1996-02-08 | 490 | 509 | 480 | 480 | 5,288,000 | 4,800 |
1996-02-07 | 480 | 495 | 459 | 460 | 5,426,000 | 4,600 |
1996-02-06 | 428 | 485 | 425 | 485 | 8,525,000 | 4,850 |
1996-02-05 | 403 | 420 | 397 | 405 | 2,598,000 | 4,050 |
1996-02-02 | 383 | 398 | 379 | 398 | 921,000 | 3,980 |
1996-02-01 | 380 | 382 | 375 | 382 | 325,000 | 3,820 |
1996-01-31 | 368 | 380 | 368 | 375 | 222,000 | 3,750 |
1996-01-30 | 361 | 370 | 361 | 365 | 154,000 | 3,650 |
1996-01-29 | 366 | 370 | 356 | 357 | 104,000 | 3,570 |
1996-01-26 | 364 | 365 | 355 | 365 | 94,000 | 3,650 |
1996-01-25 | 375 | 379 | 355 | 365 | 162,000 | 3,650 |
1996-01-24 | 352 | 380 | 345 | 375 | 255,000 | 3,750 |
1996-01-23 | 357 | 360 | 356 | 357 | 198,000 | 3,570 |
1996-01-22 | 364 | 365 | 358 | 358 | 128,000 | 3,580 |
1996-01-19 | 361 | 371 | 360 | 365 | 225,000 | 3,650 |
1996-01-18 | 378 | 378 | 364 | 365 | 283,000 | 3,650 |
1996-01-17 | 386 | 386 | 375 | 375 | 257,000 | 3,750 |
1996-01-16 | 375 | 380 | 370 | 372 | 266,000 | 3,720 |
1996-01-12 | 381 | 381 | 368 | 370 | 212,000 | 3,700 |
1996-01-11 | 382 | 395 | 365 | 366 | 423,000 | 3,660 |
1996-01-10 | 375 | 399 | 372 | 392 | 920,000 | 3,920 |
1996-01-09 | 368 | 375 | 360 | 372 | 250,000 | 3,720 |
1996-01-08 | 370 | 370 | 358 | 358 | 276,000 | 3,580 |
1996-01-05 | 384 | 384 | 363 | 370 | 325,000 | 3,700 |
1996-01-04 | 389 | 390 | 372 | 384 | 216,000 | 3,840 |
分割・併合履歴 : [2017-09-27]1株→0.1株