9110 NSユナイテッド海運(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 126 | 127 | 121 | 125 | 525,000 | 1,250 |
2012-12-27 | 126 | 130 | 123 | 126 | 847,000 | 1,260 |
2012-12-26 | 110 | 123 | 109 | 123 | 1,250,000 | 1,230 |
2012-12-25 | 112 | 112 | 108 | 109 | 296,000 | 1,090 |
2012-12-21 | 109 | 113 | 106 | 107 | 330,000 | 1,070 |
2012-12-20 | 109 | 110 | 106 | 107 | 396,000 | 1,070 |
2012-12-19 | 104 | 109 | 103 | 109 | 357,000 | 1,090 |
2012-12-18 | 101 | 105 | 101 | 102 | 417,000 | 1,020 |
2012-12-17 | 100 | 103 | 99 | 101 | 415,000 | 1,010 |
2012-12-14 | 97 | 100 | 96 | 98 | 419,000 | 980 |
2012-12-13 | 97 | 99 | 97 | 98 | 160,000 | 980 |
2012-12-12 | 96 | 97 | 95 | 96 | 53,000 | 960 |
2012-12-11 | 97 | 97 | 95 | 95 | 40,000 | 950 |
2012-12-10 | 99 | 99 | 95 | 97 | 93,000 | 970 |
2012-12-07 | 98 | 98 | 96 | 97 | 60,000 | 970 |
2012-12-06 | 97 | 98 | 96 | 98 | 188,000 | 980 |
2012-12-05 | 96 | 96 | 95 | 96 | 99,000 | 960 |
2012-12-04 | 95 | 95 | 94 | 95 | 129,000 | 950 |
2012-12-03 | 96 | 96 | 95 | 96 | 53,000 | 960 |
2012-11-30 | 96 | 99 | 95 | 96 | 382,000 | 960 |
2012-11-29 | 93 | 95 | 93 | 94 | 118,000 | 940 |
2012-11-28 | 97 | 98 | 92 | 92 | 309,000 | 920 |
2012-11-27 | 97 | 99 | 97 | 99 | 192,000 | 990 |
2012-11-26 | 97 | 99 | 97 | 98 | 230,000 | 980 |
2012-11-22 | 96 | 97 | 95 | 95 | 184,000 | 950 |
2012-11-21 | 95 | 95 | 93 | 93 | 135,000 | 930 |
2012-11-20 | 93 | 96 | 91 | 93 | 609,000 | 930 |
2012-11-19 | 91 | 93 | 91 | 93 | 264,000 | 930 |
2012-11-16 | 88 | 90 | 88 | 89 | 112,000 | 890 |
2012-11-15 | 83 | 87 | 83 | 87 | 157,000 | 870 |
2012-11-14 | 83 | 84 | 83 | 83 | 85,000 | 830 |
2012-11-13 | 84 | 84 | 83 | 83 | 55,000 | 830 |
2012-11-12 | 84 | 86 | 83 | 84 | 165,000 | 840 |
2012-11-09 | 84 | 85 | 84 | 84 | 196,000 | 840 |
2012-11-08 | 86 | 86 | 84 | 84 | 158,000 | 840 |
2012-11-07 | 87 | 87 | 86 | 86 | 121,000 | 860 |
2012-11-06 | 89 | 89 | 87 | 87 | 176,000 | 870 |
2012-11-05 | 89 | 90 | 88 | 89 | 110,000 | 890 |
2012-11-02 | 91 | 91 | 89 | 91 | 220,000 | 910 |
2012-11-01 | 87 | 90 | 87 | 90 | 155,000 | 900 |
2012-10-31 | 88 | 90 | 86 | 87 | 283,000 | 870 |
2012-10-30 | 88 | 89 | 87 | 87 | 190,000 | 870 |
2012-10-29 | 89 | 89 | 88 | 89 | 79,000 | 890 |
2012-10-26 | 90 | 90 | 88 | 88 | 184,000 | 880 |
2012-10-25 | 88 | 90 | 86 | 90 | 421,000 | 900 |
2012-10-24 | 87 | 88 | 87 | 87 | 52,000 | 870 |
2012-10-23 | 87 | 89 | 87 | 88 | 61,000 | 880 |
2012-10-22 | 87 | 88 | 86 | 88 | 94,000 | 880 |
2012-10-19 | 87 | 89 | 86 | 87 | 130,000 | 870 |
2012-10-18 | 88 | 89 | 88 | 88 | 193,000 | 880 |
2012-10-17 | 87 | 88 | 86 | 87 | 209,000 | 870 |
2012-10-16 | 82 | 85 | 82 | 85 | 165,000 | 850 |
2012-10-15 | 82 | 82 | 80 | 81 | 253,000 | 810 |
2012-10-12 | 83 | 83 | 82 | 82 | 96,000 | 820 |
2012-10-11 | 82 | 84 | 81 | 82 | 178,000 | 820 |
2012-10-10 | 82 | 82 | 81 | 82 | 103,000 | 820 |
2012-10-09 | 87 | 87 | 82 | 82 | 148,000 | 820 |
2012-10-05 | 86 | 87 | 84 | 86 | 237,000 | 860 |
2012-10-04 | 83 | 85 | 82 | 83 | 143,000 | 830 |
2012-10-03 | 84 | 84 | 82 | 82 | 161,000 | 820 |
2012-10-02 | 83 | 86 | 82 | 82 | 348,000 | 820 |
2012-10-01 | 82 | 82 | 80 | 82 | 232,000 | 820 |
2012-09-28 | 85 | 86 | 82 | 82 | 245,000 | 820 |
2012-09-27 | 85 | 89 | 85 | 86 | 248,000 | 860 |
2012-09-26 | 87 | 87 | 85 | 87 | 259,000 | 870 |
2012-09-25 | 88 | 89 | 87 | 88 | 223,000 | 880 |
2012-09-24 | 90 | 90 | 88 | 88 | 223,000 | 880 |
2012-09-21 | 91 | 92 | 89 | 91 | 301,000 | 910 |
2012-09-20 | 95 | 95 | 91 | 92 | 870,000 | 920 |
2012-09-19 | 89 | 96 | 89 | 95 | 1,132,000 | 950 |
2012-09-18 | 89 | 91 | 88 | 89 | 276,000 | 890 |
2012-09-14 | 89 | 90 | 88 | 89 | 257,000 | 890 |
2012-09-13 | 85 | 89 | 85 | 87 | 546,000 | 870 |
2012-09-12 | 86 | 86 | 83 | 84 | 230,000 | 840 |
2012-09-11 | 85 | 87 | 84 | 86 | 109,000 | 860 |
2012-09-10 | 84 | 85 | 82 | 85 | 131,000 | 850 |
2012-09-07 | 83 | 85 | 81 | 83 | 278,000 | 830 |
2012-09-06 | 82 | 82 | 79 | 80 | 304,000 | 800 |
2012-09-05 | 85 | 85 | 81 | 82 | 320,000 | 820 |
2012-09-04 | 88 | 88 | 85 | 86 | 222,000 | 860 |
2012-09-03 | 88 | 89 | 87 | 87 | 205,000 | 870 |
2012-08-31 | 89 | 92 | 88 | 88 | 270,000 | 880 |
2012-08-30 | 91 | 91 | 89 | 91 | 208,000 | 910 |
2012-08-29 | 91 | 93 | 91 | 92 | 142,000 | 920 |
2012-08-28 | 94 | 94 | 92 | 92 | 308,000 | 920 |
2012-08-27 | 94 | 96 | 94 | 94 | 148,000 | 940 |
2012-08-24 | 94 | 96 | 94 | 95 | 219,000 | 950 |
2012-08-23 | 95 | 96 | 94 | 95 | 341,000 | 950 |
2012-08-22 | 97 | 97 | 96 | 97 | 199,000 | 970 |
2012-08-21 | 98 | 98 | 96 | 97 | 139,000 | 970 |
2012-08-20 | 99 | 100 | 97 | 98 | 170,000 | 980 |
2012-08-17 | 98 | 98 | 96 | 97 | 320,000 | 970 |
2012-08-16 | 95 | 97 | 94 | 96 | 220,000 | 960 |
2012-08-15 | 99 | 99 | 95 | 96 | 297,000 | 960 |
2012-08-14 | 98 | 99 | 97 | 99 | 176,000 | 990 |
2012-08-13 | 99 | 99 | 97 | 98 | 78,000 | 980 |
2012-08-10 | 98 | 99 | 97 | 99 | 112,000 | 990 |
2012-08-09 | 98 | 99 | 96 | 99 | 132,000 | 990 |
2012-08-08 | 97 | 100 | 97 | 98 | 355,000 | 980 |
2012-08-07 | 96 | 98 | 95 | 96 | 377,000 | 960 |
2012-08-06 | 98 | 99 | 96 | 98 | 183,000 | 980 |
2012-08-03 | 98 | 99 | 94 | 97 | 576,000 | 970 |
2012-08-02 | 101 | 102 | 98 | 99 | 403,000 | 990 |
2012-08-01 | 99 | 103 | 99 | 102 | 454,000 | 1,020 |
2012-07-31 | 102 | 105 | 99 | 104 | 452,000 | 1,040 |
2012-07-30 | 104 | 105 | 102 | 102 | 221,000 | 1,020 |
2012-07-27 | 101 | 104 | 100 | 102 | 240,000 | 1,020 |
2012-07-26 | 96 | 100 | 96 | 100 | 283,000 | 1,000 |
2012-07-25 | 99 | 99 | 95 | 96 | 617,000 | 960 |
2012-07-24 | 98 | 99 | 98 | 98 | 359,000 | 980 |
2012-07-23 | 100 | 103 | 98 | 98 | 499,000 | 980 |
2012-07-20 | 105 | 105 | 101 | 101 | 257,000 | 1,010 |
2012-07-19 | 102 | 104 | 101 | 104 | 315,000 | 1,040 |
2012-07-18 | 107 | 108 | 101 | 101 | 427,000 | 1,010 |
2012-07-17 | 110 | 110 | 107 | 107 | 170,000 | 1,070 |
2012-07-13 | 110 | 111 | 109 | 109 | 122,000 | 1,090 |
2012-07-12 | 112 | 112 | 110 | 110 | 232,000 | 1,100 |
2012-07-11 | 117 | 117 | 112 | 112 | 262,000 | 1,120 |
2012-07-10 | 120 | 121 | 118 | 118 | 259,000 | 1,180 |
2012-07-09 | 118 | 123 | 117 | 119 | 754,000 | 1,190 |
2012-07-06 | 118 | 121 | 118 | 119 | 248,000 | 1,190 |
2012-07-05 | 120 | 122 | 119 | 120 | 276,000 | 1,200 |
2012-07-04 | 119 | 125 | 118 | 119 | 1,317,000 | 1,190 |
2012-07-03 | 117 | 119 | 116 | 117 | 398,000 | 1,170 |
2012-07-02 | 116 | 124 | 115 | 121 | 1,183,000 | 1,210 |
2012-06-29 | 113 | 115 | 111 | 114 | 340,000 | 1,140 |
2012-06-28 | 115 | 116 | 113 | 113 | 272,000 | 1,130 |
2012-06-27 | 110 | 116 | 109 | 116 | 196,000 | 1,160 |
2012-06-26 | 111 | 112 | 109 | 109 | 198,000 | 1,090 |
2012-06-25 | 115 | 115 | 112 | 112 | 211,000 | 1,120 |
2012-06-22 | 113 | 115 | 112 | 114 | 88,000 | 1,140 |
2012-06-21 | 115 | 115 | 113 | 115 | 142,000 | 1,150 |
2012-06-20 | 116 | 116 | 113 | 115 | 215,000 | 1,150 |
2012-06-19 | 114 | 114 | 113 | 113 | 118,000 | 1,130 |
2012-06-18 | 115 | 115 | 114 | 114 | 115,000 | 1,140 |
2012-06-15 | 112 | 114 | 111 | 113 | 241,000 | 1,130 |
2012-06-14 | 109 | 113 | 108 | 111 | 312,000 | 1,110 |
2012-06-13 | 108 | 111 | 108 | 110 | 445,000 | 1,100 |
2012-06-12 | 107 | 109 | 107 | 108 | 277,000 | 1,080 |
2012-06-11 | 107 | 111 | 107 | 109 | 446,000 | 1,090 |
2012-06-08 | 107 | 107 | 104 | 105 | 225,000 | 1,050 |
2012-06-07 | 107 | 108 | 105 | 106 | 256,000 | 1,060 |
2012-06-06 | 105 | 106 | 102 | 105 | 453,000 | 1,050 |
2012-06-05 | 101 | 104 | 101 | 103 | 296,000 | 1,030 |
2012-06-04 | 100 | 101 | 99 | 100 | 534,000 | 1,000 |
2012-06-01 | 107 | 107 | 103 | 104 | 264,000 | 1,040 |
2012-05-31 | 103 | 109 | 102 | 109 | 371,000 | 1,090 |
2012-05-30 | 109 | 109 | 105 | 105 | 286,000 | 1,050 |
2012-05-29 | 104 | 109 | 104 | 108 | 371,000 | 1,080 |
2012-05-28 | 107 | 107 | 103 | 105 | 331,000 | 1,050 |
2012-05-25 | 112 | 112 | 108 | 109 | 265,000 | 1,090 |
2012-05-24 | 107 | 111 | 106 | 109 | 372,000 | 1,090 |
2012-05-23 | 110 | 110 | 108 | 108 | 380,000 | 1,080 |
2012-05-22 | 109 | 110 | 107 | 108 | 207,000 | 1,080 |
2012-05-21 | 107 | 107 | 105 | 106 | 128,000 | 1,060 |
2012-05-18 | 105 | 106 | 103 | 104 | 360,000 | 1,040 |
2012-05-17 | 103 | 109 | 103 | 108 | 553,000 | 1,080 |
2012-05-16 | 104 | 107 | 104 | 104 | 287,000 | 1,040 |
2012-05-15 | 106 | 107 | 103 | 107 | 365,000 | 1,070 |
2012-05-14 | 109 | 109 | 107 | 109 | 674,000 | 1,090 |
2012-05-11 | 112 | 112 | 106 | 106 | 453,000 | 1,060 |
2012-05-10 | 111 | 114 | 111 | 113 | 290,000 | 1,130 |
2012-05-09 | 114 | 115 | 112 | 113 | 232,000 | 1,130 |
2012-05-08 | 115 | 115 | 114 | 115 | 233,000 | 1,150 |
2012-05-07 | 118 | 118 | 114 | 114 | 685,000 | 1,140 |
2012-05-02 | 124 | 124 | 121 | 121 | 383,000 | 1,210 |
2012-05-01 | 128 | 128 | 121 | 122 | 803,000 | 1,220 |
2012-04-27 | 131 | 135 | 127 | 129 | 859,000 | 1,290 |
2012-04-26 | 133 | 133 | 130 | 130 | 387,000 | 1,300 |
2012-04-25 | 133 | 134 | 131 | 132 | 466,000 | 1,320 |
2012-04-24 | 135 | 135 | 130 | 130 | 769,000 | 1,300 |
2012-04-23 | 140 | 141 | 129 | 138 | 3,086,000 | 1,380 |
2012-04-20 | 126 | 134 | 126 | 129 | 928,000 | 1,290 |
2012-04-19 | 125 | 127 | 124 | 124 | 278,000 | 1,240 |
2012-04-18 | 122 | 125 | 122 | 125 | 178,000 | 1,250 |
2012-04-17 | 123 | 124 | 120 | 120 | 239,000 | 1,200 |
2012-04-16 | 124 | 125 | 123 | 123 | 115,000 | 1,230 |
2012-04-13 | 126 | 128 | 125 | 126 | 160,000 | 1,260 |
2012-04-12 | 128 | 128 | 123 | 125 | 380,000 | 1,250 |
2012-04-11 | 127 | 128 | 125 | 127 | 317,000 | 1,270 |
2012-04-10 | 132 | 133 | 129 | 130 | 334,000 | 1,300 |
2012-04-09 | 132 | 134 | 131 | 131 | 213,000 | 1,310 |
2012-04-06 | 134 | 135 | 132 | 134 | 230,000 | 1,340 |
2012-04-05 | 133 | 134 | 131 | 132 | 369,000 | 1,320 |
2012-04-04 | 139 | 140 | 134 | 135 | 602,000 | 1,350 |
2012-04-03 | 140 | 141 | 138 | 140 | 598,000 | 1,400 |
2012-04-02 | 135 | 141 | 134 | 140 | 644,000 | 1,400 |
2012-03-30 | 135 | 135 | 133 | 134 | 127,000 | 1,340 |
2012-03-29 | 135 | 137 | 134 | 135 | 254,000 | 1,350 |
2012-03-28 | 135 | 137 | 133 | 135 | 220,000 | 1,350 |
2012-03-27 | 132 | 135 | 132 | 135 | 191,000 | 1,350 |
2012-03-26 | 132 | 134 | 131 | 131 | 409,000 | 1,310 |
2012-03-23 | 134 | 134 | 132 | 132 | 429,000 | 1,320 |
2012-03-22 | 136 | 138 | 134 | 135 | 251,000 | 1,350 |
2012-03-21 | 141 | 141 | 137 | 137 | 283,000 | 1,370 |
2012-03-19 | 142 | 142 | 140 | 141 | 637,000 | 1,410 |
2012-03-16 | 136 | 140 | 136 | 140 | 667,000 | 1,400 |
2012-03-15 | 134 | 138 | 134 | 136 | 789,000 | 1,360 |
2012-03-14 | 135 | 136 | 133 | 134 | 400,000 | 1,340 |
2012-03-13 | 134 | 136 | 132 | 132 | 463,000 | 1,320 |
2012-03-12 | 140 | 140 | 135 | 136 | 427,000 | 1,360 |
2012-03-09 | 137 | 139 | 135 | 137 | 708,000 | 1,370 |
2012-03-08 | 135 | 137 | 134 | 136 | 462,000 | 1,360 |
2012-03-07 | 130 | 137 | 128 | 134 | 1,153,000 | 1,340 |
2012-03-06 | 135 | 135 | 130 | 131 | 381,000 | 1,310 |
2012-03-05 | 137 | 138 | 134 | 135 | 452,000 | 1,350 |
2012-03-02 | 135 | 136 | 133 | 136 | 577,000 | 1,360 |
2012-03-01 | 135 | 138 | 132 | 132 | 653,000 | 1,320 |
2012-02-29 | 140 | 140 | 135 | 136 | 452,000 | 1,360 |
2012-02-28 | 141 | 142 | 136 | 140 | 962,000 | 1,400 |
2012-02-27 | 145 | 146 | 143 | 144 | 445,000 | 1,440 |
2012-02-24 | 143 | 144 | 141 | 144 | 591,000 | 1,440 |
2012-02-23 | 142 | 144 | 140 | 143 | 844,000 | 1,430 |
2012-02-22 | 143 | 144 | 140 | 142 | 1,109,000 | 1,420 |
2012-02-21 | 144 | 147 | 143 | 145 | 643,000 | 1,450 |
2012-02-20 | 145 | 146 | 144 | 144 | 561,000 | 1,440 |
2012-02-17 | 147 | 149 | 141 | 143 | 901,000 | 1,430 |
2012-02-16 | 144 | 147 | 143 | 144 | 1,002,000 | 1,440 |
2012-02-15 | 144 | 151 | 144 | 146 | 2,529,000 | 1,460 |
2012-02-14 | 140 | 142 | 139 | 142 | 675,000 | 1,420 |
2012-02-13 | 139 | 141 | 138 | 141 | 602,000 | 1,410 |
2012-02-10 | 141 | 143 | 139 | 140 | 759,000 | 1,400 |
2012-02-09 | 141 | 142 | 138 | 140 | 770,000 | 1,400 |
2012-02-08 | 141 | 143 | 139 | 143 | 1,248,000 | 1,430 |
2012-02-07 | 136 | 147 | 136 | 141 | 6,636,000 | 1,410 |
2012-02-06 | 136 | 137 | 131 | 133 | 936,000 | 1,330 |
2012-02-03 | 136 | 136 | 131 | 133 | 689,000 | 1,330 |
2012-02-02 | 134 | 139 | 133 | 134 | 811,000 | 1,340 |
2012-02-01 | 130 | 138 | 129 | 136 | 1,206,000 | 1,360 |
2012-01-31 | 129 | 138 | 127 | 132 | 2,199,000 | 1,320 |
2012-01-30 | 134 | 136 | 127 | 128 | 1,973,000 | 1,280 |
2012-01-27 | 141 | 141 | 132 | 133 | 2,307,000 | 1,330 |
2012-01-26 | 153 | 156 | 137 | 139 | 6,914,000 | 1,390 |
2012-01-25 | 130 | 170 | 129 | 152 | 16,463,000 | 1,520 |
2012-01-24 | 121 | 148 | 121 | 134 | 6,691,000 | 1,340 |
2012-01-23 | 120 | 123 | 120 | 120 | 230,000 | 1,200 |
2012-01-20 | 116 | 120 | 115 | 119 | 559,000 | 1,190 |
2012-01-19 | 113 | 116 | 112 | 114 | 258,000 | 1,140 |
2012-01-18 | 112 | 114 | 110 | 111 | 224,000 | 1,110 |
2012-01-17 | 110 | 111 | 109 | 111 | 55,000 | 1,110 |
2012-01-16 | 112 | 112 | 109 | 109 | 127,000 | 1,090 |
2012-01-13 | 111 | 114 | 110 | 114 | 89,000 | 1,140 |
2012-01-12 | 114 | 114 | 111 | 112 | 220,000 | 1,120 |
2012-01-11 | 113 | 115 | 113 | 114 | 146,000 | 1,140 |
2012-01-10 | 115 | 116 | 114 | 115 | 129,000 | 1,150 |
2012-01-06 | 118 | 119 | 116 | 116 | 202,000 | 1,160 |
2012-01-05 | 119 | 120 | 118 | 118 | 115,000 | 1,180 |
2012-01-04 | 119 | 120 | 118 | 120 | 183,000 | 1,200 |
分割・併合履歴 : [2017-09-27]1株→0.1株