9110 NSユナイテッド海運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 115 | 129 | 115 | 116 | 53,000 | 1,160 |
| 1997-12-29 | 110 | 120 | 110 | 119 | 106,000 | 1,190 |
| 1997-12-26 | 111 | 111 | 110 | 110 | 82,000 | 1,100 |
| 1997-12-25 | 105 | 115 | 99 | 110 | 217,000 | 1,100 |
| 1997-12-24 | 101 | 103 | 98 | 101 | 188,000 | 1,010 |
| 1997-12-22 | 95 | 105 | 95 | 105 | 260,000 | 1,050 |
| 1997-12-19 | 119 | 119 | 105 | 105 | 206,000 | 1,050 |
| 1997-12-18 | 125 | 129 | 117 | 118 | 86,000 | 1,180 |
| 1997-12-17 | 122 | 130 | 113 | 126 | 242,000 | 1,260 |
| 1997-12-16 | 125 | 125 | 120 | 121 | 80,000 | 1,210 |
| 1997-12-15 | 130 | 130 | 123 | 125 | 87,000 | 1,250 |
| 1997-12-12 | 125 | 129 | 123 | 125 | 178,000 | 1,250 |
| 1997-12-11 | 130 | 132 | 127 | 132 | 32,000 | 1,320 |
| 1997-12-10 | 135 | 136 | 130 | 133 | 75,000 | 1,330 |
| 1997-12-09 | 129 | 133 | 129 | 133 | 80,000 | 1,330 |
| 1997-12-08 | 130 | 132 | 125 | 127 | 41,000 | 1,270 |
| 1997-12-05 | 129 | 133 | 128 | 128 | 26,000 | 1,280 |
| 1997-12-04 | 135 | 135 | 126 | 128 | 47,000 | 1,280 |
| 1997-12-03 | 139 | 139 | 135 | 135 | 62,000 | 1,350 |
| 1997-12-02 | 140 | 142 | 139 | 142 | 98,000 | 1,420 |
| 1997-12-01 | 131 | 140 | 131 | 139 | 82,000 | 1,390 |
| 1997-11-28 | 131 | 138 | 125 | 137 | 338,000 | 1,370 |
| 1997-11-27 | 125 | 140 | 122 | 126 | 416,000 | 1,260 |
| 1997-11-26 | 142 | 146 | 125 | 126 | 194,000 | 1,260 |
| 1997-11-25 | 132 | 143 | 132 | 140 | 124,000 | 1,400 |
| 1997-11-21 | 146 | 149 | 145 | 147 | 78,000 | 1,470 |
| 1997-11-20 | 140 | 145 | 140 | 145 | 80,000 | 1,450 |
| 1997-11-19 | 145 | 145 | 142 | 142 | 71,000 | 1,420 |
| 1997-11-18 | 142 | 150 | 142 | 145 | 257,000 | 1,450 |
| 1997-11-17 | 146 | 155 | 141 | 152 | 206,000 | 1,520 |
| 1997-11-14 | 147 | 147 | 141 | 141 | 52,000 | 1,410 |
| 1997-11-13 | 143 | 149 | 140 | 149 | 140,000 | 1,490 |
| 1997-11-12 | 148 | 150 | 144 | 144 | 146,000 | 1,440 |
| 1997-11-11 | 145 | 153 | 141 | 151 | 101,000 | 1,510 |
| 1997-11-10 | 146 | 157 | 140 | 141 | 136,000 | 1,410 |
| 1997-11-07 | 146 | 146 | 140 | 146 | 198,000 | 1,460 |
| 1997-11-06 | 148 | 153 | 147 | 147 | 162,000 | 1,470 |
| 1997-11-05 | 159 | 159 | 145 | 147 | 211,000 | 1,470 |
| 1997-11-04 | 159 | 163 | 158 | 160 | 197,000 | 1,600 |
| 1997-10-31 | 149 | 161 | 149 | 161 | 329,000 | 1,610 |
| 1997-10-30 | 168 | 168 | 151 | 157 | 606,000 | 1,570 |
| 1997-10-29 | 155 | 170 | 155 | 168 | 1,392,000 | 1,680 |
| 1997-10-28 | 126 | 147 | 126 | 145 | 686,000 | 1,450 |
| 1997-10-27 | 122 | 130 | 122 | 129 | 60,000 | 1,290 |
| 1997-10-24 | 122 | 129 | 122 | 129 | 63,000 | 1,290 |
| 1997-10-23 | 134 | 138 | 128 | 130 | 147,000 | 1,300 |
| 1997-10-22 | 122 | 134 | 122 | 134 | 83,000 | 1,340 |
| 1997-10-21 | 117 | 127 | 117 | 122 | 36,000 | 1,220 |
| 1997-10-20 | 129 | 129 | 122 | 122 | 54,000 | 1,220 |
| 1997-10-17 | 122 | 124 | 120 | 124 | 43,000 | 1,240 |
| 1997-10-16 | 113 | 125 | 112 | 125 | 98,000 | 1,250 |
| 1997-10-15 | 113 | 120 | 113 | 115 | 86,000 | 1,150 |
| 1997-10-14 | 111 | 114 | 106 | 112 | 319,000 | 1,120 |
| 1997-10-13 | 110 | 115 | 100 | 106 | 574,000 | 1,060 |
| 1997-10-09 | 120 | 140 | 114 | 140 | 103,000 | 1,400 |
| 1997-10-08 | 115 | 117 | 115 | 117 | 90,000 | 1,170 |
| 1997-10-07 | 114 | 116 | 114 | 116 | 61,000 | 1,160 |
| 1997-10-06 | 107 | 114 | 107 | 114 | 51,000 | 1,140 |
| 1997-10-03 | 103 | 108 | 103 | 106 | 44,000 | 1,060 |
| 1997-10-02 | 105 | 105 | 102 | 104 | 67,000 | 1,040 |
| 1997-10-01 | 106 | 109 | 99 | 103 | 56,000 | 1,030 |
| 1997-09-30 | 100 | 105 | 98 | 101 | 126,000 | 1,010 |
| 1997-09-29 | 105 | 105 | 95 | 98 | 378,000 | 980 |
| 1997-09-26 | 119 | 119 | 101 | 101 | 208,000 | 1,010 |
| 1997-09-25 | 130 | 131 | 126 | 126 | 72,000 | 1,260 |
| 1997-09-24 | 135 | 135 | 130 | 130 | 69,000 | 1,300 |
| 1997-09-22 | 135 | 138 | 132 | 135 | 115,000 | 1,350 |
| 1997-09-19 | 135 | 138 | 135 | 135 | 100,000 | 1,350 |
| 1997-09-18 | 135 | 143 | 135 | 139 | 65,000 | 1,390 |
| 1997-09-17 | 140 | 150 | 135 | 135 | 118,000 | 1,350 |
| 1997-09-16 | 135 | 138 | 135 | 138 | 32,000 | 1,380 |
| 1997-09-12 | 140 | 140 | 135 | 138 | 163,000 | 1,380 |
| 1997-09-11 | 142 | 142 | 140 | 141 | 57,000 | 1,410 |
| 1997-09-10 | 142 | 145 | 142 | 142 | 16,000 | 1,420 |
| 1997-09-09 | 143 | 145 | 143 | 145 | 8,000 | 1,450 |
| 1997-09-08 | 146 | 149 | 141 | 142 | 39,000 | 1,420 |
| 1997-09-05 | 147 | 147 | 145 | 146 | 47,000 | 1,460 |
| 1997-09-04 | 146 | 148 | 145 | 147 | 58,000 | 1,470 |
| 1997-09-03 | 145 | 152 | 145 | 150 | 265,000 | 1,500 |
| 1997-09-02 | 148 | 152 | 146 | 151 | 38,000 | 1,510 |
| 1997-09-01 | 150 | 150 | 147 | 147 | 52,000 | 1,470 |
| 1997-08-29 | 146 | 153 | 146 | 153 | 75,000 | 1,530 |
| 1997-08-28 | 151 | 151 | 148 | 149 | 19,000 | 1,490 |
| 1997-08-27 | 149 | 149 | 147 | 148 | 177,000 | 1,480 |
| 1997-08-26 | 151 | 155 | 146 | 155 | 9,000 | 1,550 |
| 1997-08-25 | 156 | 159 | 150 | 155 | 50,000 | 1,550 |
| 1997-08-22 | 153 | 153 | 146 | 146 | 72,000 | 1,460 |
| 1997-08-21 | 157 | 159 | 152 | 155 | 60,000 | 1,550 |
| 1997-08-20 | 149 | 156 | 149 | 155 | 93,000 | 1,550 |
| 1997-08-19 | 159 | 164 | 151 | 151 | 52,000 | 1,510 |
| 1997-08-18 | 149 | 157 | 149 | 156 | 44,000 | 1,560 |
| 1997-08-15 | 150 | 159 | 150 | 159 | 36,000 | 1,590 |
| 1997-08-14 | 146 | 150 | 145 | 150 | 18,000 | 1,500 |
| 1997-08-13 | 146 | 150 | 143 | 145 | 30,000 | 1,450 |
| 1997-08-12 | 145 | 150 | 145 | 148 | 38,000 | 1,480 |
| 1997-08-11 | 148 | 149 | 142 | 145 | 123,000 | 1,450 |
| 1997-08-08 | 145 | 148 | 144 | 148 | 75,000 | 1,480 |
| 1997-08-07 | 154 | 164 | 150 | 150 | 149,000 | 1,500 |
| 1997-08-06 | 150 | 160 | 142 | 155 | 218,000 | 1,550 |
| 1997-08-05 | 145 | 148 | 140 | 140 | 303,000 | 1,400 |
| 1997-08-04 | 160 | 160 | 145 | 145 | 286,000 | 1,450 |
| 1997-08-01 | 158 | 163 | 151 | 151 | 133,000 | 1,510 |
| 1997-07-31 | 165 | 169 | 163 | 163 | 61,000 | 1,630 |
| 1997-07-30 | 170 | 170 | 168 | 170 | 56,000 | 1,700 |
| 1997-07-29 | 175 | 175 | 170 | 174 | 41,000 | 1,740 |
| 1997-07-28 | 177 | 177 | 176 | 177 | 45,000 | 1,770 |
| 1997-07-25 | 177 | 177 | 172 | 172 | 36,000 | 1,720 |
| 1997-07-24 | 171 | 176 | 169 | 172 | 85,000 | 1,720 |
| 1997-07-23 | 169 | 177 | 169 | 171 | 22,000 | 1,710 |
| 1997-07-22 | 168 | 169 | 167 | 169 | 32,000 | 1,690 |
| 1997-07-18 | 167 | 171 | 166 | 168 | 47,000 | 1,680 |
| 1997-07-17 | 170 | 172 | 167 | 168 | 68,000 | 1,680 |
| 1997-07-16 | 166 | 169 | 166 | 167 | 103,000 | 1,670 |
| 1997-07-15 | 168 | 168 | 167 | 167 | 56,000 | 1,670 |
| 1997-07-14 | 171 | 171 | 169 | 169 | 103,000 | 1,690 |
| 1997-07-11 | 177 | 177 | 170 | 171 | 148,000 | 1,710 |
| 1997-07-10 | 175 | 176 | 174 | 176 | 70,000 | 1,760 |
| 1997-07-09 | 179 | 179 | 173 | 175 | 107,000 | 1,750 |
| 1997-07-08 | 189 | 189 | 165 | 170 | 216,000 | 1,700 |
| 1997-07-07 | 189 | 191 | 186 | 189 | 86,000 | 1,890 |
| 1997-07-04 | 194 | 194 | 191 | 191 | 41,000 | 1,910 |
| 1997-07-03 | 195 | 195 | 191 | 191 | 39,000 | 1,910 |
| 1997-07-02 | 195 | 196 | 194 | 195 | 96,000 | 1,950 |
| 1997-07-01 | 195 | 197 | 195 | 196 | 83,000 | 1,960 |
| 1997-06-30 | 196 | 197 | 195 | 195 | 56,000 | 1,950 |
| 1997-06-27 | 201 | 201 | 197 | 198 | 37,000 | 1,980 |
| 1997-06-26 | 200 | 200 | 197 | 199 | 148,000 | 1,990 |
| 1997-06-25 | 202 | 202 | 195 | 197 | 50,000 | 1,970 |
| 1997-06-24 | 196 | 200 | 194 | 194 | 97,000 | 1,940 |
| 1997-06-23 | 197 | 201 | 197 | 201 | 18,000 | 2,010 |
| 1997-06-20 | 200 | 201 | 196 | 196 | 86,000 | 1,960 |
| 1997-06-19 | 199 | 202 | 199 | 200 | 71,000 | 2,000 |
| 1997-06-18 | 205 | 205 | 199 | 199 | 96,000 | 1,990 |
| 1997-06-17 | 201 | 205 | 201 | 201 | 53,000 | 2,010 |
| 1997-06-16 | 206 | 208 | 201 | 206 | 60,000 | 2,060 |
| 1997-06-13 | 205 | 206 | 200 | 201 | 68,000 | 2,010 |
| 1997-06-12 | 195 | 205 | 195 | 205 | 51,000 | 2,050 |
| 1997-06-11 | 198 | 200 | 195 | 195 | 130,000 | 1,950 |
| 1997-06-10 | 198 | 202 | 198 | 198 | 56,000 | 1,980 |
| 1997-06-09 | 202 | 203 | 200 | 203 | 90,000 | 2,030 |
| 1997-06-06 | 204 | 206 | 202 | 204 | 47,000 | 2,040 |
| 1997-06-05 | 204 | 207 | 204 | 204 | 57,000 | 2,040 |
| 1997-06-04 | 207 | 207 | 206 | 207 | 51,000 | 2,070 |
| 1997-06-03 | 209 | 209 | 207 | 209 | 123,000 | 2,090 |
| 1997-06-02 | 210 | 210 | 209 | 209 | 71,000 | 2,090 |
| 1997-05-30 | 208 | 209 | 207 | 209 | 28,000 | 2,090 |
| 1997-05-29 | 211 | 211 | 206 | 206 | 45,000 | 2,060 |
| 1997-05-28 | 210 | 210 | 204 | 206 | 97,000 | 2,060 |
| 1997-05-27 | 210 | 212 | 205 | 211 | 99,000 | 2,110 |
| 1997-05-26 | 211 | 213 | 207 | 212 | 77,000 | 2,120 |
| 1997-05-23 | 210 | 213 | 208 | 211 | 248,000 | 2,110 |
| 1997-05-22 | 207 | 212 | 206 | 211 | 298,000 | 2,110 |
| 1997-05-21 | 204 | 209 | 204 | 206 | 162,000 | 2,060 |
| 1997-05-20 | 210 | 210 | 204 | 207 | 110,000 | 2,070 |
| 1997-05-19 | 205 | 209 | 201 | 205 | 167,000 | 2,050 |
| 1997-05-16 | 202 | 203 | 200 | 200 | 58,000 | 2,000 |
| 1997-05-15 | 205 | 205 | 200 | 204 | 97,000 | 2,040 |
| 1997-05-14 | 208 | 208 | 201 | 201 | 156,000 | 2,010 |
| 1997-05-13 | 203 | 209 | 201 | 207 | 356,000 | 2,070 |
| 1997-05-12 | 199 | 199 | 193 | 196 | 49,000 | 1,960 |
| 1997-05-09 | 198 | 198 | 192 | 193 | 23,000 | 1,930 |
| 1997-05-08 | 196 | 198 | 195 | 197 | 88,000 | 1,970 |
| 1997-05-07 | 200 | 200 | 195 | 196 | 90,000 | 1,960 |
| 1997-05-06 | 199 | 200 | 194 | 198 | 199,000 | 1,980 |
| 1997-05-02 | 184 | 190 | 183 | 184 | 78,000 | 1,840 |
| 1997-05-01 | 189 | 195 | 188 | 190 | 134,000 | 1,900 |
| 1997-04-30 | 189 | 189 | 183 | 183 | 47,000 | 1,830 |
| 1997-04-28 | 184 | 184 | 181 | 182 | 53,000 | 1,820 |
| 1997-04-25 | 180 | 190 | 180 | 189 | 62,000 | 1,890 |
| 1997-04-24 | 186 | 187 | 180 | 180 | 79,000 | 1,800 |
| 1997-04-23 | 190 | 192 | 187 | 187 | 156,000 | 1,870 |
| 1997-04-22 | 190 | 194 | 188 | 190 | 166,000 | 1,900 |
| 1997-04-21 | 194 | 194 | 190 | 190 | 195,000 | 1,900 |
| 1997-04-18 | 175 | 178 | 170 | 177 | 208,000 | 1,770 |
| 1997-04-17 | 165 | 175 | 162 | 175 | 200,000 | 1,750 |
| 1997-04-16 | 158 | 163 | 150 | 163 | 151,000 | 1,630 |
| 1997-04-15 | 150 | 155 | 148 | 155 | 74,000 | 1,550 |
| 1997-04-14 | 148 | 150 | 143 | 150 | 235,000 | 1,500 |
| 1997-04-11 | 150 | 150 | 140 | 149 | 215,000 | 1,490 |
| 1997-04-10 | 155 | 157 | 150 | 150 | 191,000 | 1,500 |
| 1997-04-09 | 160 | 160 | 155 | 155 | 263,000 | 1,550 |
| 1997-04-08 | 160 | 167 | 155 | 160 | 177,000 | 1,600 |
| 1997-04-07 | 172 | 175 | 168 | 169 | 119,000 | 1,690 |
| 1997-04-04 | 175 | 180 | 175 | 176 | 95,000 | 1,760 |
| 1997-04-03 | 180 | 184 | 180 | 180 | 118,000 | 1,800 |
| 1997-04-02 | 180 | 184 | 180 | 184 | 80,000 | 1,840 |
| 1997-04-01 | 185 | 187 | 181 | 181 | 81,000 | 1,810 |
| 1997-03-31 | 188 | 189 | 188 | 188 | 66,000 | 1,880 |
| 1997-03-28 | 188 | 190 | 188 | 188 | 62,000 | 1,880 |
| 1997-03-27 | 196 | 196 | 190 | 190 | 77,000 | 1,900 |
| 1997-03-26 | 189 | 194 | 189 | 194 | 88,000 | 1,940 |
| 1997-03-25 | 192 | 193 | 189 | 191 | 199,000 | 1,910 |
| 1997-03-24 | 191 | 195 | 190 | 190 | 138,000 | 1,900 |
| 1997-03-21 | 195 | 198 | 191 | 191 | 165,000 | 1,910 |
| 1997-03-19 | 195 | 196 | 193 | 195 | 94,000 | 1,950 |
| 1997-03-18 | 196 | 200 | 195 | 196 | 568,000 | 1,960 |
| 1997-03-17 | 200 | 200 | 195 | 198 | 43,000 | 1,980 |
| 1997-03-14 | 195 | 205 | 195 | 200 | 175,000 | 2,000 |
| 1997-03-13 | 200 | 200 | 200 | 200 | 95,000 | 2,000 |
| 1997-03-12 | 203 | 203 | 201 | 202 | 18,000 | 2,020 |
| 1997-03-11 | 200 | 204 | 200 | 203 | 81,000 | 2,030 |
| 1997-03-10 | 203 | 205 | 200 | 204 | 24,000 | 2,040 |
| 1997-03-07 | 201 | 203 | 200 | 203 | 91,000 | 2,030 |
| 1997-03-06 | 200 | 210 | 200 | 205 | 81,000 | 2,050 |
| 1997-03-05 | 205 | 205 | 200 | 200 | 230,000 | 2,000 |
| 1997-03-04 | 203 | 208 | 201 | 202 | 185,000 | 2,020 |
| 1997-03-03 | 206 | 206 | 201 | 203 | 261,000 | 2,030 |
| 1997-02-28 | 206 | 209 | 204 | 205 | 94,000 | 2,050 |
| 1997-02-27 | 213 | 213 | 208 | 209 | 104,000 | 2,090 |
| 1997-02-26 | 219 | 219 | 213 | 217 | 49,000 | 2,170 |
| 1997-02-25 | 211 | 220 | 211 | 219 | 43,000 | 2,190 |
| 1997-02-24 | 220 | 220 | 216 | 220 | 78,000 | 2,200 |
| 1997-02-21 | 220 | 220 | 211 | 214 | 90,000 | 2,140 |
| 1997-02-20 | 204 | 225 | 204 | 222 | 179,000 | 2,220 |
| 1997-02-19 | 203 | 204 | 202 | 204 | 56,000 | 2,040 |
| 1997-02-18 | 202 | 207 | 202 | 205 | 106,000 | 2,050 |
| 1997-02-17 | 202 | 208 | 201 | 202 | 111,000 | 2,020 |
| 1997-02-14 | 202 | 205 | 201 | 201 | 99,000 | 2,010 |
| 1997-02-13 | 201 | 207 | 201 | 205 | 90,000 | 2,050 |
| 1997-02-12 | 200 | 210 | 200 | 201 | 52,000 | 2,010 |
| 1997-02-10 | 206 | 210 | 200 | 203 | 159,000 | 2,030 |
| 1997-02-07 | 210 | 213 | 206 | 206 | 232,000 | 2,060 |
| 1997-02-06 | 215 | 215 | 210 | 214 | 70,000 | 2,140 |
| 1997-02-05 | 217 | 217 | 210 | 210 | 146,000 | 2,100 |
| 1997-02-04 | 220 | 220 | 212 | 212 | 156,000 | 2,120 |
| 1997-02-03 | 218 | 221 | 216 | 217 | 60,000 | 2,170 |
| 1997-01-31 | 209 | 216 | 209 | 216 | 134,000 | 2,160 |
| 1997-01-30 | 219 | 220 | 212 | 212 | 130,000 | 2,120 |
| 1997-01-29 | 215 | 215 | 211 | 214 | 38,000 | 2,140 |
| 1997-01-28 | 209 | 215 | 208 | 213 | 110,000 | 2,130 |
| 1997-01-27 | 220 | 220 | 208 | 208 | 118,000 | 2,080 |
| 1997-01-24 | 222 | 223 | 217 | 217 | 185,000 | 2,170 |
| 1997-01-23 | 221 | 229 | 220 | 222 | 100,000 | 2,220 |
| 1997-01-22 | 221 | 230 | 220 | 223 | 87,000 | 2,230 |
| 1997-01-21 | 225 | 228 | 218 | 218 | 124,000 | 2,180 |
| 1997-01-20 | 235 | 240 | 217 | 217 | 207,000 | 2,170 |
| 1997-01-17 | 227 | 240 | 226 | 235 | 295,000 | 2,350 |
| 1997-01-16 | 220 | 230 | 219 | 227 | 312,000 | 2,270 |
| 1997-01-14 | 215 | 217 | 205 | 210 | 246,000 | 2,100 |
| 1997-01-13 | 198 | 218 | 198 | 215 | 251,000 | 2,150 |
| 1997-01-10 | 199 | 200 | 191 | 194 | 329,000 | 1,940 |
| 1997-01-09 | 205 | 209 | 199 | 199 | 351,000 | 1,990 |
| 1997-01-08 | 220 | 221 | 210 | 212 | 158,000 | 2,120 |
| 1997-01-07 | 225 | 231 | 220 | 220 | 128,000 | 2,200 |
| 1997-01-06 | 231 | 236 | 231 | 234 | 23,000 | 2,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
