9110 NSユナイテッド海運(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	69	70	68	68	21,000	680
1998-12-29	68	70	67	70	34,000	700
1998-12-28	69	69	68	68	38,000	680
1998-12-25	69	69	69	69	18,000	690
1998-12-24	67	68	67	68	52,000	680
1998-12-22	69	69	68	68	86,000	680
1998-12-21	68	70	68	69	14,000	690
1998-12-18	70	70	68	68	9,000	680
1998-12-17	68	70	68	68	49,000	680
1998-12-16	70	70	69	69	32,000	690
1998-12-15	71	73	68	72	112,000	720
1998-12-14	70	71	70	70	114,000	700
1998-12-11	77	77	70	70	206,000	700
1998-12-10	75	75	71	73	96,000	730
1998-12-09	76	76	74	74	44,000	740
1998-12-08	77	77	75	76	173,000	760
1998-12-07	76	77	76	77	74,000	770
1998-12-04	83	83	77	77	86,000	770
1998-12-03	80	85	76	76	77,000	760
1998-12-02	88	88	82	85	69,000	850
1998-12-01	81	87	81	84	93,000	840
1998-11-30	88	92	87	90	168,000	900
1998-11-27	80	88	79	87	395,000	870
1998-11-26	76	79	76	79	186,000	790
1998-11-25	78	78	76	76	88,000	760
1998-11-24	74	79	74	76	83,000	760
1998-11-20	78	80	78	79	103,000	790
1998-11-19	79	80	78	78	130,000	780
1998-11-18	77	79	76	78	133,000	780
1998-11-17	76	77	75	77	28,000	770
1998-11-16	77	77	76	76	38,000	760
1998-11-13	73	77	73	77	42,000	770
1998-11-12	76	77	75	75	48,000	750
1998-11-11	75	76	74	76	19,000	760
1998-11-10	75	75	74	75	29,000	750
1998-11-09	75	76	75	75	33,000	750
1998-11-06	71	75	71	71	14,000	710
1998-11-05	76	76	72	76	37,000	760
1998-11-04	76	78	71	76	53,000	760
1998-11-02	68	76	68	76	27,000	760
1998-10-30	69	69	68	68	37,000	680
1998-10-29	70	71	68	71	78,000	710
1998-10-28	72	73	71	71	46,000	710
1998-10-27	73	73	71	73	47,000	730
1998-10-26	73	76	72	73	38,000	730
1998-10-23	79	79	76	76	72,000	760
1998-10-22	76	78	76	76	67,000	760
1998-10-21	70	77	70	72	44,000	720
1998-10-20	75	75	74	75	10,000	750
1998-10-19	69	76	69	75	34,000	750
1998-10-16	73	73	70	70	40,000	700
1998-10-15	70	73	68	73	75,000	730
1998-10-14	75	75	70	70	48,000	700
1998-10-13	78	78	74	75	74,000	750
1998-10-12	73	78	73	78	39,000	780
1998-10-09	68	78	68	72	117,000	720
1998-10-08	71	72	68	68	129,000	680
1998-10-07	65	72	65	71	212,000	710
1998-10-06	63	65	61	65	330,000	650
1998-10-05	63	66	62	63	150,000	630
1998-10-02	63	67	63	67	122,000	670
1998-10-01	71	75	67	67	188,000	670
1998-09-30	75	79	73	75	221,000	750
1998-09-29	74	75	69	75	135,000	750
1998-09-28	78	81	78	78	110,000	780
1998-09-25	80	83	80	80	48,000	800
1998-09-24	84	86	83	85	44,000	850
1998-09-22	82	85	81	84	52,000	840
1998-09-21	88	88	82	82	39,000	820
1998-09-18	85	89	83	89	58,000	890
1998-09-17	86	89	86	86	54,000	860
1998-09-16	95	95	89	89	25,000	890
1998-09-14	89	90	85	86	45,000	860
1998-09-11	99	99	89	89	169,000	890
1998-09-10	90	95	89	89	101,000	890
1998-09-09	99	99	95	95	39,000	950
1998-09-08	90	100	90	95	52,000	950
1998-09-07	90	95	89	95	73,000	950
1998-09-04	92	92	89	90	198,000	900
1998-09-03	93	93	91	92	127,000	920
1998-09-02	96	96	93	93	79,000	930
1998-09-01	88	96	88	96	118,000	960
1998-08-31	94	98	90	98	87,000	980
1998-08-28	95	98	91	95	136,000	950
1998-08-27	101	101	96	98	125,000	980
1998-08-26	104	104	102	102	56,000	1,020
1998-08-25	105	105	103	104	25,000	1,040
1998-08-24	106	106	105	105	68,000	1,050
1998-08-21	106	109	106	109	7,000	1,090
1998-08-20	108	110	105	110	51,000	1,100
1998-08-19	103	110	103	109	65,000	1,090
1998-08-18	101	107	101	103	78,000	1,030
1998-08-17	109	109	103	105	91,000	1,050
1998-08-14	110	110	106	110	40,000	1,100
1998-08-13	108	113	108	111	57,000	1,110
1998-08-12	106	108	105	108	66,000	1,080
1998-08-11	110	110	108	109	59,000	1,090
1998-08-10	110	110	108	109	55,000	1,090
1998-08-07	108	111	108	111	52,000	1,110
1998-08-06	112	112	108	108	97,000	1,080
1998-08-05	108	110	108	108	71,000	1,080
1998-08-04	111	111	107	111	42,000	1,110
1998-08-03	109	110	108	108	43,000	1,080
1998-07-31	106	119	106	109	125,000	1,090
1998-07-30	108	108	106	106	151,000	1,060
1998-07-29	110	110	108	108	73,000	1,080
1998-07-28	110	112	109	110	116,000	1,100
1998-07-27	112	112	110	110	76,000	1,100
1998-07-24	113	113	112	112	29,000	1,120
1998-07-23	113	113	112	112	63,000	1,120
1998-07-22	113	114	113	113	25,000	1,130
1998-07-21	120	120	113	114	50,000	1,140
1998-07-17	113	117	113	115	31,000	1,150
1998-07-16	113	118	112	118	62,000	1,180
1998-07-15	112	115	112	112	235,000	1,120
1998-07-14	116	117	113	117	102,000	1,170
1998-07-13	111	118	110	116	161,000	1,160
1998-07-10	117	118	112	112	136,000	1,120
1998-07-09	122	123	118	118	73,000	1,180
1998-07-08	125	125	122	122	39,000	1,220
1998-07-07	130	131	125	125	131,000	1,250
1998-07-06	120	130	120	129	124,000	1,290
1998-07-03	121	123	119	121	70,000	1,210
1998-07-02	129	129	121	121	161,000	1,210
1998-07-01	114	120	113	119	138,000	1,190
1998-06-30	107	114	107	113	66,000	1,130
1998-06-29	107	108	106	106	80,000	1,060
1998-06-26	107	108	107	108	14,000	1,080
1998-06-25	110	110	106	107	42,000	1,070
1998-06-24	111	112	110	110	24,000	1,100
1998-06-23	111	111	110	110	28,000	1,100
1998-06-22	111	114	111	111	11,000	1,110
1998-06-19	110	114	110	111	25,000	1,110
1998-06-18	115	119	113	115	55,000	1,150
1998-06-17	112	115	111	115	26,000	1,150
1998-06-16	110	112	110	110	45,000	1,100
1998-06-15	113	113	110	110	32,000	1,100
1998-06-12	116	116	111	111	121,000	1,110
1998-06-11	113	113	111	111	29,000	1,110
1998-06-10	115	115	112	114	86,000	1,140
1998-06-09	113	117	112	114	39,000	1,140
1998-06-08	115	115	111	113	20,000	1,130
1998-06-05	111	111	111	111	31,000	1,110
1998-06-04	111	112	111	111	26,000	1,110
1998-06-03	115	115	112	113	20,000	1,130
1998-06-02	113	115	113	115	8,000	1,150
1998-06-01	117	117	114	114	34,000	1,140
1998-05-29	115	117	114	117	33,000	1,170
1998-05-28	113	115	113	115	131,000	1,150
1998-05-27	115	115	114	114	21,000	1,140
1998-05-26	115	117	115	115	46,000	1,150
1998-05-25	118	118	112	115	42,000	1,150
1998-05-22	120	120	111	113	56,000	1,130
1998-05-21	115	120	113	119	70,000	1,190
1998-05-20	115	115	113	113	41,000	1,130
1998-05-19	112	113	111	113	9,000	1,130
1998-05-18	111	113	110	113	89,000	1,130
1998-05-15	112	113	111	111	39,000	1,110
1998-05-14	115	115	111	112	56,000	1,120
1998-05-13	115	115	112	112	23,000	1,120
1998-05-12	118	118	114	115	22,000	1,150
1998-05-11	112	118	112	115	37,000	1,150
1998-05-08	112	117	112	112	69,000	1,120
1998-05-07	112	112	111	111	80,000	1,110
1998-05-06	113	115	111	111	53,000	1,110
1998-05-01	115	117	115	115	49,000	1,150
1998-04-30	116	119	111	119	114,000	1,190
1998-04-28	118	120	115	116	217,000	1,160
1998-04-27	120	120	118	118	37,000	1,180
1998-04-24	122	122	120	120	66,000	1,200
1998-04-23	119	121	118	118	39,000	1,180
1998-04-22	122	122	118	122	24,000	1,220
1998-04-21	120	122	118	122	28,000	1,220
1998-04-20	123	123	117	122	26,000	1,220
1998-04-17	120	123	117	123	65,000	1,230
1998-04-16	128	129	120	121	65,000	1,210
1998-04-15	129	129	122	128	29,000	1,280
1998-04-14	125	125	122	122	5,000	1,220
1998-04-13	125	126	121	122	31,000	1,220
1998-04-10	126	127	120	122	40,000	1,220
1998-04-09	124	130	124	125	49,000	1,250
1998-04-08	123	132	123	132	130,000	1,320
1998-04-07	125	126	120	122	58,000	1,220
1998-04-06	124	124	118	124	73,000	1,240
1998-04-03	111	115	109	111	184,000	1,110
1998-04-02	123	123	111	115	160,000	1,150
1998-04-01	120	124	115	118	112,000	1,180
1998-03-31	127	130	112	125	186,000	1,250
1998-03-30	145	145	131	132	57,000	1,320
1998-03-27	144	148	139	139	50,000	1,390
1998-03-26	139	148	139	141	52,000	1,410
1998-03-25	141	141	138	139	75,000	1,390
1998-03-24	144	144	138	141	61,000	1,410
1998-03-23	145	150	145	150	46,000	1,500
1998-03-20	143	149	142	147	53,000	1,470
1998-03-19	144	150	144	149	151,000	1,490
1998-03-18	153	154	145	146	82,000	1,460
1998-03-17	150	150	146	147	29,000	1,470
1998-03-16	154	155	146	150	100,000	1,500
1998-03-13	143	160	141	153	641,000	1,530
1998-03-12	142	144	141	143	53,000	1,430
1998-03-11	147	147	143	143	55,000	1,430
1998-03-10	147	148	144	146	39,000	1,460
1998-03-09	147	150	143	143	177,000	1,430
1998-03-06	142	143	142	143	55,000	1,430
1998-03-05	144	144	138	138	90,000	1,380
1998-03-04	144	144	138	143	100,000	1,430
1998-03-03	145	145	143	145	81,000	1,450
1998-03-02	145	147	144	145	124,000	1,450
1998-02-27	143	144	138	138	165,000	1,380
1998-02-26	137	141	137	140	36,000	1,400
1998-02-25	135	137	133	137	73,000	1,370
1998-02-24	143	143	132	133	96,000	1,330
1998-02-23	143	146	139	140	28,000	1,400
1998-02-20	139	144	137	144	55,000	1,440
1998-02-19	138	142	138	138	61,000	1,380
1998-02-18	136	145	135	138	66,000	1,380
1998-02-17	139	145	135	141	59,000	1,410
1998-02-16	139	143	136	139	126,000	1,390
1998-02-13	159	159	147	150	154,000	1,500
1998-02-12	151	165	151	160	296,000	1,600
1998-02-10	142	147	141	146	169,000	1,460
1998-02-09	141	142	138	141	90,000	1,410
1998-02-06	133	138	133	136	127,000	1,360
1998-02-05	135	136	126	135	96,000	1,350
1998-02-04	135	136	129	133	107,000	1,330
1998-02-03	139	139	135	135	28,000	1,350
1998-02-02	140	140	129	129	91,000	1,290
1998-01-30	139	139	132	132	167,000	1,320
1998-01-29	150	153	140	140	265,000	1,400
1998-01-28	143	149	143	148	437,000	1,480
1998-01-27	144	144	135	138	163,000	1,380
1998-01-26	133	143	133	139	290,000	1,390
1998-01-23	125	128	121	127	147,000	1,270
1998-01-22	122	125	121	125	137,000	1,250
1998-01-21	120	125	120	120	176,000	1,200
1998-01-20	119	119	110	117	203,000	1,170
1998-01-19	110	120	110	114	154,000	1,140
1998-01-16	98	115	98	110	439,000	1,100
1998-01-14	109	115	109	112	25,000	1,120
1998-01-13	110	110	107	110	21,000	1,100
1998-01-12	110	110	106	110	75,000	1,100
1998-01-09	115	115	111	111	32,000	1,110
1998-01-08	114	124	114	116	65,000	1,160
1998-01-07	114	120	112	119	39,000	1,190
1998-01-06	116	116	110	114	52,000	1,140
1998-01-05	124	124	120	120	34,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株