9110 NSユナイテッド海運(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	62	62	62	62	8,000	620
1999-12-29	68	68	62	62	58,000	620
1999-12-28	62	66	62	62	32,000	620
1999-12-27	63	63	62	62	76,000	620
1999-12-24	68	68	61	63	92,000	630
1999-12-22	64	64	61	61	66,000	610
1999-12-21	62	64	61	64	87,000	640
1999-12-20	66	66	61	61	61,000	610
1999-12-17	63	64	61	61	127,000	610
1999-12-16	66	66	63	63	103,000	630
1999-12-15	68	68	66	66	53,000	660
1999-12-14	66	68	66	68	32,000	680
1999-12-13	68	69	66	68	26,000	680
1999-12-10	67	70	66	68	184,000	680
1999-12-09	70	70	67	67	40,000	670
1999-12-08	69	70	68	68	49,000	680
1999-12-07	68	70	66	69	83,000	690
1999-12-06	68	72	65	68	190,000	680
1999-12-03	73	73	68	68	94,000	680
1999-12-02	73	73	69	69	73,000	690
1999-12-01	68	72	68	71	28,000	710
1999-11-30	71	71	68	69	53,000	690
1999-11-29	73	73	66	66	34,000	660
1999-11-26	71	71	68	68	66,000	680
1999-11-25	74	74	70	70	33,000	700
1999-11-24	73	73	70	71	87,000	710
1999-11-22	72	73	70	70	71,000	700
1999-11-19	72	74	71	73	93,000	730
1999-11-18	72	73	71	73	90,000	730
1999-11-17	64	70	63	70	92,000	700
1999-11-16	63	66	63	65	47,000	650
1999-11-15	68	70	63	68	66,000	680
1999-11-12	64	69	62	69	128,000	690
1999-11-11	68	70	67	67	142,000	670
1999-11-10	72	72	67	70	399,000	700
1999-11-09	75	75	72	74	122,000	740
1999-11-08	77	77	75	75	124,000	750
1999-11-05	77	77	75	76	55,000	760
1999-11-04	80	80	77	77	61,000	770
1999-11-02	79	79	77	79	39,000	790
1999-11-01	79	79	77	79	30,000	790
1999-10-29	77	81	77	79	36,000	790
1999-10-28	76	79	76	77	43,000	770
1999-10-27	80	80	77	78	42,000	780
1999-10-26	78	79	78	78	44,000	780
1999-10-25	80	80	77	80	45,000	800
1999-10-22	78	80	78	78	48,000	780
1999-10-21	83	83	78	78	41,000	780
1999-10-20	76	82	74	82	16,000	820
1999-10-19	78	78	72	77	21,000	770
1999-10-18	76	83	76	78	19,000	780
1999-10-15	79	79	76	77	19,000	770
1999-10-14	81	81	79	79	69,000	790
1999-10-13	86	86	82	82	26,000	820
1999-10-12	84	86	82	82	53,000	820
1999-10-08	86	86	81	85	79,000	850
1999-10-07	82	87	80	86	54,000	860
1999-10-06	80	82	80	80	106,000	800
1999-10-05	82	82	80	81	43,000	810
1999-10-04	87	87	80	83	59,000	830
1999-10-01	74	87	74	84	171,000	840
1999-09-30	71	80	71	74	92,000	740
1999-09-29	75	78	72	77	39,000	770
1999-09-28	77	78	76	76	15,000	760
1999-09-27	79	79	77	77	19,000	770
1999-09-24	80	80	75	77	62,000	770
1999-09-22	77	77	75	77	62,000	770
1999-09-21	79	80	76	80	49,000	800
1999-09-20	80	80	75	79	31,000	790
1999-09-17	80	80	77	80	78,000	800
1999-09-16	78	78	76	77	114,000	770
1999-09-14	79	81	78	81	67,000	810
1999-09-13	81	81	78	78	49,000	780
1999-09-10	80	85	78	78	298,000	780
1999-09-09	82	82	79	80	107,000	800
1999-09-08	83	85	83	83	52,000	830
1999-09-07	83	84	83	83	54,000	830
1999-09-06	86	87	85	85	61,000	850
1999-09-03	86	88	86	86	67,000	860
1999-09-02	88	88	86	86	43,000	860
1999-09-01	88	88	86	88	113,000	880
1999-08-31	87	87	86	86	84,000	860
1999-08-30	86	87	86	86	75,000	860
1999-08-27	88	88	86	86	56,000	860
1999-08-26	87	87	86	86	56,000	860
1999-08-25	88	89	87	88	52,000	880
1999-08-24	95	95	89	89	113,000	890
1999-08-23	90	94	89	91	83,000	910
1999-08-20	86	89	86	88	41,000	880
1999-08-19	88	89	88	89	33,000	890
1999-08-18	91	91	87	88	25,000	880
1999-08-17	91	91	87	89	78,000	890
1999-08-16	94	95	88	93	59,000	930
1999-08-13	90	93	88	91	30,000	910
1999-08-12	94	94	90	94	27,000	940
1999-08-11	93	93	88	91	35,000	910
1999-08-10	88	93	88	91	43,000	910
1999-08-09	95	95	92	93	33,000	930
1999-08-06	91	92	91	91	34,000	910
1999-08-05	94	94	91	91	41,000	910
1999-08-04	94	94	91	91	62,000	910
1999-08-03	95	95	91	95	75,000	950
1999-08-02	91	93	91	93	51,000	930
1999-07-30	90	93	90	91	90,000	910
1999-07-29	97	97	91	93	77,000	930
1999-07-28	104	104	90	99	49,000	990
1999-07-27	102	105	100	100	59,000	1,000
1999-07-26	105	105	101	101	9,000	1,010
1999-07-23	101	102	100	102	99,000	1,020
1999-07-22	101	102	101	102	38,000	1,020
1999-07-21	101	105	101	105	55,000	1,050
1999-07-19	104	105	101	101	39,000	1,010
1999-07-16	101	104	101	102	154,000	1,020
1999-07-15	102	102	101	101	84,000	1,010
1999-07-14	102	104	101	101	66,000	1,010
1999-07-13	101	105	101	104	53,000	1,040
1999-07-12	108	108	104	104	36,000	1,040
1999-07-09	104	110	102	110	100,000	1,100
1999-07-08	104	105	103	104	40,000	1,040
1999-07-07	105	105	104	104	114,000	1,040
1999-07-06	105	105	103	104	60,000	1,040
1999-07-05	103	105	103	105	130,000	1,050
1999-07-02	105	105	103	103	40,000	1,030
1999-07-01	103	105	103	105	40,000	1,050
1999-06-30	103	106	103	103	79,000	1,030
1999-06-29	105	107	103	103	42,000	1,030
1999-06-28	104	106	104	105	51,000	1,050
1999-06-25	105	107	104	104	162,000	1,040
1999-06-24	106	107	105	106	113,000	1,060
1999-06-23	110	110	106	106	91,000	1,060
1999-06-22	111	113	111	111	77,000	1,110
1999-06-21	110	114	110	112	64,000	1,120
1999-06-18	116	116	111	111	137,000	1,110
1999-06-17	110	114	108	114	159,000	1,140
1999-06-16	110	110	106	106	109,000	1,060
1999-06-15	108	109	102	102	69,000	1,020
1999-06-14	108	110	106	110	60,000	1,100
1999-06-11	114	114	108	108	191,000	1,080
1999-06-10	103	110	103	105	98,000	1,050
1999-06-09	105	106	102	103	53,000	1,030
1999-06-08	108	110	105	105	54,000	1,050
1999-06-07	100	111	100	110	86,000	1,100
1999-06-04	102	105	102	105	48,000	1,050
1999-06-03	106	106	102	102	26,000	1,020
1999-06-02	102	106	102	106	13,000	1,060
1999-06-01	101	107	101	107	34,000	1,070
1999-05-31	100	102	100	102	72,000	1,020
1999-05-28	101	102	100	102	82,000	1,020
1999-05-27	104	107	101	102	69,000	1,020
1999-05-26	106	106	100	101	48,000	1,010
1999-05-25	110	110	106	106	63,000	1,060
1999-05-24	114	114	110	110	70,000	1,100
1999-05-21	110	115	109	115	71,000	1,150
1999-05-20	108	110	108	110	61,000	1,100
1999-05-19	113	115	108	108	119,000	1,080
1999-05-18	111	114	111	113	98,000	1,130
1999-05-17	120	120	110	110	202,000	1,100
1999-05-14	122	123	120	121	286,000	1,210
1999-05-13	122	126	121	121	207,000	1,210
1999-05-12	122	129	120	127	215,000	1,270
1999-05-11	128	132	120	122	709,000	1,220
1999-05-10	127	134	125	133	1,290,000	1,330
1999-05-07	104	120	102	117	549,000	1,170
1999-05-06	100	101	96	98	78,000	980
1999-04-30	100	100	96	96	48,000	960
1999-04-28	97	100	97	99	86,000	990
1999-04-27	98	99	96	97	82,000	970
1999-04-26	99	100	95	99	79,000	990
1999-04-23	98	99	95	95	40,000	950
1999-04-22	97	97	95	97	58,000	970
1999-04-21	102	103	99	99	73,000	990
1999-04-20	105	105	102	103	137,000	1,030
1999-04-19	102	105	102	103	173,000	1,030
1999-04-16	103	105	101	102	117,000	1,020
1999-04-15	108	108	105	106	220,000	1,060
1999-04-14	105	110	103	108	517,000	1,080
1999-04-13	99	105	97	103	427,000	1,030
1999-04-12	92	103	92	96	266,000	960
1999-04-09	94	98	92	92	266,000	920
1999-04-08	90	93	90	92	198,000	920
1999-04-07	85	90	84	89	61,000	890
1999-04-06	85	85	82	82	69,000	820
1999-04-05	84	84	82	82	113,000	820
1999-04-02	85	85	83	84	68,000	840
1999-04-01	84	85	83	84	34,000	840
1999-03-31	83	87	83	83	94,000	830
1999-03-30	89	90	84	84	188,000	840
1999-03-29	82	89	82	89	132,000	890
1999-03-26	88	88	82	84	51,000	840
1999-03-25	87	89	85	87	75,000	870
1999-03-24	88	90	85	86	87,000	860
1999-03-23	93	93	87	87	158,000	870
1999-03-19	89	89	85	88	83,000	880
1999-03-18	92	95	88	88	189,000	880
1999-03-17	99	99	90	92	413,000	920
1999-03-16	84	87	82	87	203,000	870
1999-03-15	83	85	80	82	174,000	820
1999-03-12	89	89	84	85	223,000	850
1999-03-11	82	84	78	81	295,000	810
1999-03-10	73	81	72	81	200,000	810
1999-03-09	71	73	70	72	24,000	720
1999-03-08	73	73	72	72	45,000	720
1999-03-05	69	73	68	73	81,000	730
1999-03-04	68	69	67	69	36,000	690
1999-03-03	68	68	67	68	11,000	680
1999-03-02	68	69	68	68	41,000	680
1999-03-01	69	70	68	68	42,000	680
1999-02-26	70	70	69	69	86,000	690
1999-02-25	72	72	70	70	45,000	700
1999-02-24	70	70	69	69	9,000	690
1999-02-23	73	73	70	73	88,000	730
1999-02-22	70	73	69	73	55,000	730
1999-02-19	70	73	69	73	29,000	730
1999-02-18	71	73	71	73	65,000	730
1999-02-17	73	74	71	71	68,000	710
1999-02-16	70	73	70	73	54,000	730
1999-02-15	67	71	67	70	45,000	700
1999-02-12	68	71	68	71	44,000	710
1999-02-10	68	71	68	70	88,000	700
1999-02-09	68	71	68	70	33,000	700
1999-02-08	71	71	70	71	31,000	710
1999-02-05	68	70	68	68	60,000	680
1999-02-04	67	72	67	72	35,000	720
1999-02-03	70	70	67	68	43,000	680
1999-02-02	70	71	68	69	12,000	690
1999-02-01	69	70	68	70	9,000	700
1999-01-29	67	69	67	69	26,000	690
1999-01-28	69	69	68	68	54,000	680
1999-01-27	68	69	68	68	55,000	680
1999-01-26	68	69	67	68	57,000	680
1999-01-25	69	69	65	68	72,000	680
1999-01-22	65	68	65	65	24,000	650
1999-01-21	67	68	64	68	80,000	680
1999-01-20	63	67	61	67	76,000	670
1999-01-19	65	66	64	65	71,000	650
1999-01-18	68	68	65	65	87,000	650
1999-01-14	66	68	66	68	39,000	680
1999-01-13	67	67	66	66	47,000	660
1999-01-12	67	67	66	66	89,000	660
1999-01-11	67	67	66	67	21,000	670
1999-01-08	67	67	66	67	23,000	670
1999-01-07	65	70	65	70	35,000	700
1999-01-06	65	67	65	67	32,000	670
1999-01-05	66	67	65	67	83,000	670
1999-01-04	68	68	67	67	30,000	670

分割・併合履歴： [2017-09-27]1株→0.1株