9110 NSユナイテッド海運(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 347 | 347 | 344 | 345 | 606,000 | 3,450 |
2014-12-29 | 345 | 349 | 341 | 347 | 782,000 | 3,470 |
2014-12-26 | 339 | 347 | 338 | 346 | 488,000 | 3,460 |
2014-12-25 | 343 | 343 | 336 | 338 | 797,000 | 3,380 |
2014-12-24 | 340 | 345 | 337 | 341 | 1,264,000 | 3,410 |
2014-12-22 | 336 | 337 | 332 | 337 | 1,015,000 | 3,370 |
2014-12-19 | 332 | 332 | 325 | 330 | 661,000 | 3,300 |
2014-12-18 | 320 | 329 | 320 | 322 | 920,000 | 3,220 |
2014-12-17 | 308 | 317 | 308 | 312 | 1,041,000 | 3,120 |
2014-12-16 | 316 | 320 | 314 | 315 | 900,000 | 3,150 |
2014-12-15 | 322 | 328 | 320 | 321 | 648,000 | 3,210 |
2014-12-12 | 331 | 334 | 329 | 330 | 979,000 | 3,300 |
2014-12-11 | 320 | 328 | 314 | 325 | 895,000 | 3,250 |
2014-12-10 | 327 | 329 | 324 | 326 | 898,000 | 3,260 |
2014-12-09 | 341 | 344 | 335 | 336 | 713,000 | 3,360 |
2014-12-08 | 344 | 349 | 341 | 345 | 900,000 | 3,450 |
2014-12-05 | 335 | 342 | 335 | 340 | 544,000 | 3,400 |
2014-12-04 | 341 | 341 | 335 | 338 | 872,000 | 3,380 |
2014-12-03 | 347 | 349 | 338 | 340 | 1,010,000 | 3,400 |
2014-12-02 | 338 | 347 | 337 | 344 | 910,000 | 3,440 |
2014-12-01 | 345 | 347 | 336 | 343 | 1,672,000 | 3,430 |
2014-11-28 | 324 | 337 | 323 | 335 | 2,035,000 | 3,350 |
2014-11-27 | 320 | 322 | 318 | 319 | 883,000 | 3,190 |
2014-11-26 | 328 | 328 | 323 | 323 | 616,000 | 3,230 |
2014-11-25 | 324 | 327 | 322 | 326 | 1,536,000 | 3,260 |
2014-11-21 | 310 | 319 | 305 | 318 | 1,274,000 | 3,180 |
2014-11-20 | 305 | 314 | 303 | 310 | 1,643,000 | 3,100 |
2014-11-19 | 300 | 304 | 298 | 303 | 822,000 | 3,030 |
2014-11-18 | 295 | 301 | 293 | 300 | 737,000 | 3,000 |
2014-11-17 | 301 | 301 | 289 | 289 | 726,000 | 2,890 |
2014-11-14 | 295 | 299 | 289 | 298 | 927,000 | 2,980 |
2014-11-13 | 287 | 291 | 283 | 288 | 1,005,000 | 2,880 |
2014-11-12 | 300 | 305 | 287 | 288 | 1,946,000 | 2,880 |
2014-11-11 | 300 | 301 | 297 | 301 | 901,000 | 3,010 |
2014-11-10 | 291 | 301 | 290 | 300 | 1,255,000 | 3,000 |
2014-11-07 | 291 | 294 | 288 | 293 | 660,000 | 2,930 |
2014-11-06 | 296 | 297 | 288 | 289 | 1,376,000 | 2,890 |
2014-11-05 | 292 | 298 | 290 | 298 | 1,977,000 | 2,980 |
2014-11-04 | 285 | 296 | 282 | 293 | 4,113,000 | 2,930 |
2014-10-31 | 252 | 275 | 247 | 270 | 1,867,000 | 2,700 |
2014-10-30 | 247 | 252 | 247 | 250 | 822,000 | 2,500 |
2014-10-29 | 237 | 245 | 237 | 245 | 615,000 | 2,450 |
2014-10-28 | 233 | 236 | 233 | 235 | 372,000 | 2,350 |
2014-10-27 | 235 | 237 | 233 | 234 | 339,000 | 2,340 |
2014-10-24 | 235 | 238 | 231 | 233 | 402,000 | 2,330 |
2014-10-23 | 233 | 235 | 231 | 232 | 561,000 | 2,320 |
2014-10-22 | 234 | 238 | 234 | 235 | 613,000 | 2,350 |
2014-10-21 | 238 | 239 | 228 | 229 | 317,000 | 2,290 |
2014-10-20 | 236 | 236 | 231 | 235 | 227,000 | 2,350 |
2014-10-17 | 227 | 232 | 226 | 227 | 366,000 | 2,270 |
2014-10-16 | 234 | 234 | 227 | 228 | 551,000 | 2,280 |
2014-10-15 | 237 | 240 | 235 | 240 | 317,000 | 2,400 |
2014-10-14 | 236 | 240 | 233 | 237 | 480,000 | 2,370 |
2014-10-10 | 237 | 243 | 237 | 243 | 483,000 | 2,430 |
2014-10-09 | 252 | 253 | 244 | 245 | 487,000 | 2,450 |
2014-10-08 | 253 | 253 | 251 | 252 | 328,000 | 2,520 |
2014-10-07 | 263 | 263 | 258 | 258 | 302,000 | 2,580 |
2014-10-06 | 260 | 265 | 260 | 264 | 328,000 | 2,640 |
2014-10-03 | 257 | 261 | 255 | 256 | 361,000 | 2,560 |
2014-10-02 | 260 | 262 | 256 | 257 | 586,000 | 2,570 |
2014-10-01 | 269 | 272 | 266 | 267 | 384,000 | 2,670 |
2014-09-30 | 275 | 275 | 269 | 271 | 297,000 | 2,710 |
2014-09-29 | 276 | 277 | 272 | 274 | 617,000 | 2,740 |
2014-09-26 | 274 | 277 | 269 | 271 | 1,754,000 | 2,710 |
2014-09-25 | 269 | 269 | 264 | 267 | 341,000 | 2,670 |
2014-09-24 | 264 | 266 | 262 | 266 | 404,000 | 2,660 |
2014-09-22 | 270 | 272 | 263 | 266 | 762,000 | 2,660 |
2014-09-19 | 262 | 266 | 260 | 265 | 790,000 | 2,650 |
2014-09-18 | 256 | 262 | 256 | 260 | 420,000 | 2,600 |
2014-09-17 | 261 | 261 | 256 | 256 | 449,000 | 2,560 |
2014-09-16 | 258 | 262 | 257 | 261 | 370,000 | 2,610 |
2014-09-12 | 263 | 263 | 259 | 261 | 592,000 | 2,610 |
2014-09-11 | 265 | 266 | 261 | 262 | 267,000 | 2,620 |
2014-09-10 | 263 | 265 | 261 | 265 | 265,000 | 2,650 |
2014-09-09 | 266 | 268 | 263 | 264 | 214,000 | 2,640 |
2014-09-08 | 265 | 266 | 261 | 264 | 377,000 | 2,640 |
2014-09-05 | 264 | 265 | 261 | 262 | 286,000 | 2,620 |
2014-09-04 | 267 | 268 | 262 | 263 | 470,000 | 2,630 |
2014-09-03 | 268 | 274 | 266 | 268 | 1,030,000 | 2,680 |
2014-09-02 | 266 | 268 | 264 | 267 | 417,000 | 2,670 |
2014-09-01 | 268 | 270 | 266 | 268 | 280,000 | 2,680 |
2014-08-29 | 267 | 271 | 264 | 270 | 435,000 | 2,700 |
2014-08-28 | 269 | 269 | 264 | 266 | 409,000 | 2,660 |
2014-08-27 | 268 | 273 | 268 | 269 | 343,000 | 2,690 |
2014-08-26 | 267 | 267 | 264 | 267 | 383,000 | 2,670 |
2014-08-25 | 266 | 268 | 264 | 267 | 510,000 | 2,670 |
2014-08-22 | 271 | 272 | 264 | 266 | 714,000 | 2,660 |
2014-08-21 | 270 | 272 | 270 | 271 | 709,000 | 2,710 |
2014-08-20 | 269 | 271 | 266 | 269 | 666,000 | 2,690 |
2014-08-19 | 270 | 270 | 267 | 269 | 845,000 | 2,690 |
2014-08-18 | 265 | 269 | 265 | 266 | 896,000 | 2,660 |
2014-08-15 | 260 | 265 | 256 | 261 | 1,219,000 | 2,610 |
2014-08-14 | 259 | 261 | 257 | 260 | 766,000 | 2,600 |
2014-08-13 | 250 | 258 | 248 | 257 | 1,045,000 | 2,570 |
2014-08-12 | 247 | 252 | 246 | 248 | 345,000 | 2,480 |
2014-08-11 | 241 | 245 | 240 | 245 | 320,000 | 2,450 |
2014-08-08 | 241 | 246 | 236 | 237 | 726,000 | 2,370 |
2014-08-07 | 243 | 246 | 239 | 245 | 571,000 | 2,450 |
2014-08-06 | 238 | 244 | 237 | 243 | 643,000 | 2,430 |
2014-08-05 | 242 | 243 | 238 | 238 | 356,000 | 2,380 |
2014-08-04 | 244 | 245 | 242 | 243 | 272,000 | 2,430 |
2014-08-01 | 234 | 245 | 234 | 244 | 620,000 | 2,440 |
2014-07-31 | 236 | 254 | 230 | 241 | 2,660,000 | 2,410 |
2014-07-30 | 239 | 240 | 236 | 236 | 597,000 | 2,360 |
2014-07-29 | 241 | 244 | 236 | 240 | 711,000 | 2,400 |
2014-07-28 | 240 | 242 | 240 | 242 | 221,000 | 2,420 |
2014-07-25 | 243 | 243 | 239 | 241 | 168,000 | 2,410 |
2014-07-24 | 239 | 243 | 239 | 240 | 234,000 | 2,400 |
2014-07-23 | 241 | 244 | 238 | 240 | 441,000 | 2,400 |
2014-07-22 | 244 | 244 | 238 | 242 | 257,000 | 2,420 |
2014-07-18 | 235 | 239 | 234 | 238 | 360,000 | 2,380 |
2014-07-17 | 243 | 244 | 239 | 242 | 447,000 | 2,420 |
2014-07-16 | 246 | 247 | 242 | 243 | 265,000 | 2,430 |
2014-07-15 | 245 | 248 | 244 | 245 | 282,000 | 2,450 |
2014-07-14 | 242 | 245 | 242 | 244 | 209,000 | 2,440 |
2014-07-11 | 242 | 245 | 241 | 245 | 250,000 | 2,450 |
2014-07-10 | 251 | 252 | 245 | 245 | 554,000 | 2,450 |
2014-07-09 | 255 | 257 | 251 | 252 | 186,000 | 2,520 |
2014-07-08 | 256 | 259 | 253 | 257 | 371,000 | 2,570 |
2014-07-07 | 258 | 260 | 258 | 259 | 278,000 | 2,590 |
2014-07-04 | 261 | 261 | 258 | 260 | 254,000 | 2,600 |
2014-07-03 | 260 | 260 | 256 | 259 | 476,000 | 2,590 |
2014-07-02 | 257 | 261 | 256 | 257 | 907,000 | 2,570 |
2014-07-01 | 252 | 256 | 251 | 254 | 607,000 | 2,540 |
2014-06-30 | 246 | 255 | 243 | 255 | 717,000 | 2,550 |
2014-06-27 | 246 | 248 | 243 | 246 | 736,000 | 2,460 |
2014-06-26 | 249 | 249 | 245 | 247 | 428,000 | 2,470 |
2014-06-25 | 248 | 251 | 248 | 248 | 444,000 | 2,480 |
2014-06-24 | 249 | 252 | 248 | 251 | 502,000 | 2,510 |
2014-06-23 | 257 | 259 | 250 | 251 | 1,096,000 | 2,510 |
2014-06-20 | 265 | 265 | 252 | 252 | 2,920,000 | 2,520 |
2014-06-19 | 262 | 264 | 257 | 264 | 1,040,000 | 2,640 |
2014-06-18 | 263 | 264 | 261 | 262 | 438,000 | 2,620 |
2014-06-17 | 264 | 265 | 260 | 263 | 691,000 | 2,630 |
2014-06-16 | 265 | 265 | 260 | 264 | 646,000 | 2,640 |
2014-06-13 | 266 | 267 | 262 | 264 | 1,260,000 | 2,640 |
2014-06-12 | 250 | 265 | 250 | 265 | 2,043,000 | 2,650 |
2014-06-11 | 250 | 253 | 249 | 250 | 482,000 | 2,500 |
2014-06-10 | 257 | 258 | 246 | 250 | 928,000 | 2,500 |
2014-06-09 | 256 | 258 | 252 | 254 | 601,000 | 2,540 |
2014-06-06 | 247 | 258 | 247 | 256 | 1,446,000 | 2,560 |
2014-06-05 | 243 | 246 | 239 | 245 | 454,000 | 2,450 |
2014-06-04 | 239 | 245 | 238 | 244 | 524,000 | 2,440 |
2014-06-03 | 240 | 241 | 237 | 239 | 380,000 | 2,390 |
2014-06-02 | 232 | 239 | 232 | 238 | 511,000 | 2,380 |
2014-05-30 | 235 | 235 | 230 | 233 | 317,000 | 2,330 |
2014-05-29 | 231 | 236 | 231 | 235 | 393,000 | 2,350 |
2014-05-28 | 237 | 238 | 235 | 236 | 442,000 | 2,360 |
2014-05-27 | 242 | 242 | 238 | 239 | 185,000 | 2,390 |
2014-05-26 | 237 | 241 | 235 | 241 | 350,000 | 2,410 |
2014-05-23 | 238 | 239 | 236 | 236 | 445,000 | 2,360 |
2014-05-22 | 235 | 238 | 231 | 236 | 513,000 | 2,360 |
2014-05-21 | 229 | 234 | 228 | 233 | 432,000 | 2,330 |
2014-05-20 | 238 | 238 | 234 | 234 | 313,000 | 2,340 |
2014-05-19 | 236 | 240 | 235 | 235 | 313,000 | 2,350 |
2014-05-16 | 240 | 242 | 236 | 239 | 399,000 | 2,390 |
2014-05-15 | 242 | 247 | 242 | 245 | 284,000 | 2,450 |
2014-05-14 | 246 | 246 | 244 | 246 | 198,000 | 2,460 |
2014-05-13 | 244 | 246 | 242 | 245 | 335,000 | 2,450 |
2014-05-12 | 244 | 248 | 239 | 241 | 499,000 | 2,410 |
2014-05-09 | 243 | 246 | 241 | 244 | 432,000 | 2,440 |
2014-05-08 | 238 | 246 | 238 | 241 | 736,000 | 2,410 |
2014-05-07 | 239 | 241 | 236 | 237 | 454,000 | 2,370 |
2014-05-02 | 237 | 246 | 235 | 246 | 1,034,000 | 2,460 |
2014-05-01 | 225 | 237 | 225 | 236 | 921,000 | 2,360 |
2014-04-30 | 222 | 240 | 218 | 229 | 1,303,000 | 2,290 |
2014-04-28 | 221 | 224 | 221 | 223 | 389,000 | 2,230 |
2014-04-25 | 222 | 227 | 222 | 225 | 460,000 | 2,250 |
2014-04-24 | 227 | 227 | 222 | 225 | 314,000 | 2,250 |
2014-04-23 | 222 | 226 | 222 | 226 | 391,000 | 2,260 |
2014-04-22 | 226 | 228 | 221 | 221 | 445,000 | 2,210 |
2014-04-21 | 228 | 230 | 225 | 226 | 483,000 | 2,260 |
2014-04-18 | 230 | 232 | 226 | 231 | 559,000 | 2,310 |
2014-04-17 | 224 | 234 | 224 | 229 | 1,164,000 | 2,290 |
2014-04-16 | 220 | 225 | 220 | 224 | 1,225,000 | 2,240 |
2014-04-15 | 224 | 226 | 216 | 219 | 882,000 | 2,190 |
2014-04-14 | 226 | 227 | 220 | 223 | 884,000 | 2,230 |
2014-04-11 | 227 | 231 | 226 | 230 | 590,000 | 2,300 |
2014-04-10 | 241 | 243 | 233 | 236 | 531,000 | 2,360 |
2014-04-09 | 241 | 242 | 237 | 238 | 539,000 | 2,380 |
2014-04-08 | 250 | 250 | 241 | 242 | 650,000 | 2,420 |
2014-04-07 | 250 | 255 | 250 | 252 | 449,000 | 2,520 |
2014-04-04 | 256 | 256 | 252 | 254 | 464,000 | 2,540 |
2014-04-03 | 257 | 259 | 253 | 256 | 405,000 | 2,560 |
2014-04-02 | 251 | 255 | 249 | 253 | 595,000 | 2,530 |
2014-04-01 | 247 | 250 | 246 | 250 | 468,000 | 2,500 |
2014-03-31 | 249 | 251 | 244 | 245 | 555,000 | 2,450 |
2014-03-28 | 247 | 249 | 241 | 248 | 411,000 | 2,480 |
2014-03-27 | 236 | 247 | 235 | 246 | 521,000 | 2,460 |
2014-03-26 | 252 | 253 | 244 | 245 | 825,000 | 2,450 |
2014-03-25 | 253 | 256 | 250 | 253 | 758,000 | 2,530 |
2014-03-24 | 235 | 252 | 235 | 247 | 1,284,000 | 2,470 |
2014-03-20 | 246 | 246 | 232 | 232 | 1,082,000 | 2,320 |
2014-03-19 | 248 | 251 | 240 | 245 | 611,000 | 2,450 |
2014-03-18 | 244 | 248 | 243 | 246 | 328,000 | 2,460 |
2014-03-17 | 243 | 246 | 238 | 240 | 600,000 | 2,400 |
2014-03-14 | 252 | 254 | 247 | 247 | 1,066,000 | 2,470 |
2014-03-13 | 259 | 261 | 257 | 259 | 618,000 | 2,590 |
2014-03-12 | 262 | 263 | 260 | 260 | 509,000 | 2,600 |
2014-03-11 | 270 | 271 | 263 | 266 | 682,000 | 2,660 |
2014-03-10 | 268 | 272 | 266 | 271 | 747,000 | 2,710 |
2014-03-07 | 271 | 271 | 264 | 266 | 641,000 | 2,660 |
2014-03-06 | 263 | 267 | 261 | 267 | 553,000 | 2,670 |
2014-03-05 | 265 | 267 | 260 | 261 | 605,000 | 2,610 |
2014-03-04 | 257 | 263 | 256 | 259 | 919,000 | 2,590 |
2014-03-03 | 264 | 264 | 257 | 262 | 589,000 | 2,620 |
2014-02-28 | 272 | 273 | 265 | 269 | 641,000 | 2,690 |
2014-02-27 | 268 | 273 | 266 | 270 | 552,000 | 2,700 |
2014-02-26 | 267 | 273 | 265 | 269 | 946,000 | 2,690 |
2014-02-25 | 256 | 268 | 254 | 267 | 1,707,000 | 2,670 |
2014-02-24 | 254 | 258 | 250 | 253 | 399,000 | 2,530 |
2014-02-21 | 249 | 254 | 247 | 254 | 488,000 | 2,540 |
2014-02-20 | 253 | 254 | 246 | 246 | 747,000 | 2,460 |
2014-02-19 | 256 | 263 | 254 | 255 | 932,000 | 2,550 |
2014-02-18 | 254 | 260 | 250 | 259 | 756,000 | 2,590 |
2014-02-17 | 245 | 254 | 244 | 253 | 616,000 | 2,530 |
2014-02-14 | 253 | 256 | 241 | 248 | 1,082,000 | 2,480 |
2014-02-13 | 261 | 262 | 253 | 253 | 748,000 | 2,530 |
2014-02-12 | 264 | 266 | 261 | 263 | 654,000 | 2,630 |
2014-02-10 | 262 | 263 | 257 | 260 | 873,000 | 2,600 |
2014-02-07 | 249 | 259 | 249 | 257 | 1,227,000 | 2,570 |
2014-02-06 | 238 | 249 | 237 | 246 | 1,125,000 | 2,460 |
2014-02-05 | 240 | 241 | 228 | 240 | 2,019,000 | 2,400 |
2014-02-04 | 218 | 242 | 218 | 230 | 3,038,000 | 2,300 |
2014-02-03 | 269 | 274 | 258 | 258 | 3,089,000 | 2,580 |
2014-01-31 | 273 | 282 | 271 | 275 | 2,794,000 | 2,750 |
2014-01-30 | 269 | 271 | 266 | 268 | 1,037,000 | 2,680 |
2014-01-29 | 276 | 279 | 271 | 274 | 1,023,000 | 2,740 |
2014-01-28 | 268 | 275 | 268 | 269 | 1,183,000 | 2,690 |
2014-01-27 | 278 | 278 | 267 | 268 | 2,576,000 | 2,680 |
2014-01-24 | 283 | 284 | 280 | 284 | 1,141,000 | 2,840 |
2014-01-23 | 292 | 293 | 286 | 287 | 1,064,000 | 2,870 |
2014-01-22 | 293 | 294 | 287 | 293 | 1,702,000 | 2,930 |
2014-01-21 | 300 | 303 | 295 | 295 | 1,387,000 | 2,950 |
2014-01-20 | 295 | 300 | 295 | 299 | 1,628,000 | 2,990 |
2014-01-17 | 286 | 296 | 285 | 295 | 1,235,000 | 2,950 |
2014-01-16 | 289 | 290 | 285 | 286 | 1,322,000 | 2,860 |
2014-01-15 | 287 | 287 | 284 | 286 | 1,199,000 | 2,860 |
2014-01-14 | 287 | 287 | 282 | 282 | 2,286,000 | 2,820 |
2014-01-10 | 293 | 297 | 290 | 297 | 1,804,000 | 2,970 |
2014-01-09 | 292 | 298 | 292 | 295 | 2,450,000 | 2,950 |
2014-01-08 | 293 | 297 | 291 | 296 | 1,754,000 | 2,960 |
2014-01-07 | 294 | 296 | 290 | 293 | 2,317,000 | 2,930 |
2014-01-06 | 301 | 303 | 295 | 296 | 3,090,000 | 2,960 |
分割・併合履歴 : [2017-09-27]1株→0.1株