9110 NSユナイテッド海運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 215 | 217 | 213 | 216 | 233,000 | 2,160 |
| 2015-12-29 | 209 | 216 | 205 | 215 | 353,000 | 2,150 |
| 2015-12-28 | 199 | 215 | 199 | 214 | 509,000 | 2,140 |
| 2015-12-25 | 208 | 209 | 199 | 200 | 717,000 | 2,000 |
| 2015-12-24 | 211 | 214 | 210 | 210 | 578,000 | 2,100 |
| 2015-12-22 | 217 | 217 | 214 | 215 | 263,000 | 2,150 |
| 2015-12-21 | 217 | 218 | 214 | 216 | 444,000 | 2,160 |
| 2015-12-18 | 224 | 224 | 214 | 216 | 1,214,000 | 2,160 |
| 2015-12-17 | 225 | 229 | 224 | 224 | 504,000 | 2,240 |
| 2015-12-16 | 223 | 225 | 222 | 224 | 406,000 | 2,240 |
| 2015-12-15 | 230 | 231 | 223 | 223 | 460,000 | 2,230 |
| 2015-12-14 | 228 | 230 | 225 | 230 | 272,000 | 2,300 |
| 2015-12-11 | 229 | 232 | 229 | 232 | 236,000 | 2,320 |
| 2015-12-10 | 229 | 233 | 227 | 230 | 205,000 | 2,300 |
| 2015-12-09 | 227 | 232 | 227 | 230 | 328,000 | 2,300 |
| 2015-12-08 | 230 | 231 | 227 | 228 | 281,000 | 2,280 |
| 2015-12-07 | 233 | 234 | 230 | 230 | 259,000 | 2,300 |
| 2015-12-04 | 229 | 232 | 227 | 231 | 422,000 | 2,310 |
| 2015-12-03 | 232 | 233 | 230 | 233 | 203,000 | 2,330 |
| 2015-12-02 | 232 | 234 | 231 | 233 | 233,000 | 2,330 |
| 2015-12-01 | 230 | 233 | 230 | 232 | 217,000 | 2,320 |
| 2015-11-30 | 232 | 233 | 230 | 231 | 341,000 | 2,310 |
| 2015-11-27 | 232 | 235 | 231 | 233 | 248,000 | 2,330 |
| 2015-11-26 | 232 | 234 | 231 | 231 | 236,000 | 2,310 |
| 2015-11-25 | 237 | 237 | 228 | 229 | 361,000 | 2,290 |
| 2015-11-24 | 236 | 236 | 234 | 234 | 192,000 | 2,340 |
| 2015-11-20 | 236 | 236 | 234 | 236 | 140,000 | 2,360 |
| 2015-11-19 | 233 | 237 | 232 | 235 | 225,000 | 2,350 |
| 2015-11-18 | 232 | 233 | 230 | 231 | 127,000 | 2,310 |
| 2015-11-17 | 229 | 233 | 229 | 230 | 242,000 | 2,300 |
| 2015-11-16 | 226 | 228 | 224 | 226 | 388,000 | 2,260 |
| 2015-11-13 | 231 | 232 | 228 | 228 | 445,000 | 2,280 |
| 2015-11-12 | 232 | 233 | 231 | 232 | 230,000 | 2,320 |
| 2015-11-11 | 234 | 235 | 231 | 233 | 205,000 | 2,330 |
| 2015-11-10 | 235 | 237 | 234 | 235 | 167,000 | 2,350 |
| 2015-11-09 | 237 | 241 | 235 | 237 | 336,000 | 2,370 |
| 2015-11-06 | 232 | 234 | 232 | 232 | 225,000 | 2,320 |
| 2015-11-05 | 227 | 234 | 227 | 231 | 305,000 | 2,310 |
| 2015-11-04 | 235 | 236 | 226 | 226 | 485,000 | 2,260 |
| 2015-11-02 | 241 | 242 | 233 | 233 | 473,000 | 2,330 |
| 2015-10-30 | 243 | 249 | 243 | 244 | 308,000 | 2,440 |
| 2015-10-29 | 250 | 252 | 245 | 248 | 220,000 | 2,480 |
| 2015-10-28 | 250 | 251 | 247 | 250 | 173,000 | 2,500 |
| 2015-10-27 | 252 | 255 | 251 | 251 | 157,000 | 2,510 |
| 2015-10-26 | 258 | 259 | 255 | 256 | 273,000 | 2,560 |
| 2015-10-23 | 264 | 264 | 258 | 259 | 358,000 | 2,590 |
| 2015-10-22 | 260 | 264 | 256 | 259 | 240,000 | 2,590 |
| 2015-10-21 | 248 | 262 | 248 | 260 | 446,000 | 2,600 |
| 2015-10-20 | 250 | 251 | 248 | 250 | 183,000 | 2,500 |
| 2015-10-19 | 248 | 250 | 246 | 247 | 215,000 | 2,470 |
| 2015-10-16 | 255 | 255 | 248 | 250 | 302,000 | 2,500 |
| 2015-10-15 | 247 | 255 | 245 | 253 | 321,000 | 2,530 |
| 2015-10-14 | 254 | 254 | 247 | 249 | 425,000 | 2,490 |
| 2015-10-13 | 253 | 255 | 252 | 254 | 201,000 | 2,540 |
| 2015-10-09 | 247 | 253 | 247 | 252 | 408,000 | 2,520 |
| 2015-10-08 | 243 | 249 | 243 | 247 | 487,000 | 2,470 |
| 2015-10-07 | 244 | 247 | 242 | 246 | 281,000 | 2,460 |
| 2015-10-06 | 246 | 249 | 243 | 243 | 476,000 | 2,430 |
| 2015-10-05 | 248 | 250 | 244 | 245 | 314,000 | 2,450 |
| 2015-10-02 | 245 | 250 | 242 | 248 | 341,000 | 2,480 |
| 2015-10-01 | 238 | 245 | 235 | 243 | 223,000 | 2,430 |
| 2015-09-30 | 232 | 236 | 232 | 235 | 241,000 | 2,350 |
| 2015-09-29 | 242 | 243 | 231 | 233 | 614,000 | 2,330 |
| 2015-09-28 | 249 | 250 | 243 | 250 | 187,000 | 2,500 |
| 2015-09-25 | 245 | 245 | 239 | 245 | 369,000 | 2,450 |
| 2015-09-24 | 252 | 256 | 241 | 242 | 371,000 | 2,420 |
| 2015-09-18 | 255 | 257 | 252 | 256 | 408,000 | 2,560 |
| 2015-09-17 | 253 | 259 | 253 | 258 | 399,000 | 2,580 |
| 2015-09-16 | 257 | 260 | 251 | 253 | 293,000 | 2,530 |
| 2015-09-15 | 261 | 264 | 255 | 257 | 332,000 | 2,570 |
| 2015-09-14 | 279 | 279 | 255 | 261 | 1,198,000 | 2,610 |
| 2015-09-11 | 247 | 255 | 246 | 255 | 451,000 | 2,550 |
| 2015-09-10 | 244 | 250 | 244 | 248 | 185,000 | 2,480 |
| 2015-09-09 | 240 | 249 | 240 | 248 | 326,000 | 2,480 |
| 2015-09-08 | 235 | 239 | 233 | 236 | 314,000 | 2,360 |
| 2015-09-07 | 232 | 238 | 228 | 237 | 397,000 | 2,370 |
| 2015-09-04 | 242 | 242 | 235 | 238 | 444,000 | 2,380 |
| 2015-09-03 | 243 | 246 | 241 | 242 | 395,000 | 2,420 |
| 2015-09-02 | 244 | 249 | 243 | 243 | 428,000 | 2,430 |
| 2015-09-01 | 257 | 260 | 250 | 250 | 586,000 | 2,500 |
| 2015-08-31 | 255 | 259 | 251 | 259 | 408,000 | 2,590 |
| 2015-08-28 | 257 | 259 | 254 | 257 | 528,000 | 2,570 |
| 2015-08-27 | 250 | 251 | 242 | 245 | 659,000 | 2,450 |
| 2015-08-26 | 235 | 244 | 234 | 244 | 690,000 | 2,440 |
| 2015-08-25 | 223 | 252 | 223 | 233 | 1,811,000 | 2,330 |
| 2015-08-24 | 264 | 269 | 253 | 255 | 1,043,000 | 2,550 |
| 2015-08-21 | 281 | 282 | 274 | 274 | 603,000 | 2,740 |
| 2015-08-20 | 290 | 293 | 286 | 287 | 535,000 | 2,870 |
| 2015-08-19 | 297 | 298 | 291 | 292 | 551,000 | 2,920 |
| 2015-08-18 | 296 | 301 | 296 | 300 | 683,000 | 3,000 |
| 2015-08-17 | 288 | 296 | 288 | 296 | 638,000 | 2,960 |
| 2015-08-14 | 294 | 294 | 287 | 288 | 622,000 | 2,880 |
| 2015-08-13 | 295 | 300 | 295 | 296 | 1,034,000 | 2,960 |
| 2015-08-12 | 297 | 301 | 295 | 298 | 1,048,000 | 2,980 |
| 2015-08-11 | 292 | 300 | 290 | 299 | 1,547,000 | 2,990 |
| 2015-08-10 | 287 | 291 | 287 | 291 | 446,000 | 2,910 |
| 2015-08-07 | 287 | 291 | 287 | 290 | 495,000 | 2,900 |
| 2015-08-06 | 291 | 293 | 287 | 290 | 659,000 | 2,900 |
| 2015-08-05 | 288 | 294 | 286 | 291 | 1,318,000 | 2,910 |
| 2015-08-04 | 288 | 289 | 281 | 285 | 680,000 | 2,850 |
| 2015-08-03 | 280 | 289 | 279 | 288 | 848,000 | 2,880 |
| 2015-07-31 | 277 | 291 | 274 | 280 | 1,447,000 | 2,800 |
| 2015-07-30 | 272 | 279 | 272 | 279 | 754,000 | 2,790 |
| 2015-07-29 | 275 | 275 | 270 | 273 | 406,000 | 2,730 |
| 2015-07-28 | 275 | 275 | 270 | 272 | 586,000 | 2,720 |
| 2015-07-27 | 276 | 276 | 270 | 275 | 594,000 | 2,750 |
| 2015-07-24 | 285 | 285 | 276 | 277 | 715,000 | 2,770 |
| 2015-07-23 | 288 | 288 | 282 | 285 | 771,000 | 2,850 |
| 2015-07-22 | 285 | 288 | 283 | 288 | 975,000 | 2,880 |
| 2015-07-21 | 285 | 287 | 280 | 284 | 1,033,000 | 2,840 |
| 2015-07-17 | 272 | 278 | 270 | 278 | 954,000 | 2,780 |
| 2015-07-16 | 268 | 271 | 265 | 269 | 530,000 | 2,690 |
| 2015-07-15 | 268 | 271 | 265 | 266 | 471,000 | 2,660 |
| 2015-07-14 | 265 | 270 | 265 | 268 | 441,000 | 2,680 |
| 2015-07-13 | 260 | 265 | 259 | 263 | 328,000 | 2,630 |
| 2015-07-10 | 258 | 263 | 255 | 259 | 582,000 | 2,590 |
| 2015-07-09 | 258 | 261 | 250 | 260 | 870,000 | 2,600 |
| 2015-07-08 | 269 | 273 | 262 | 263 | 833,000 | 2,630 |
| 2015-07-07 | 263 | 269 | 263 | 269 | 744,000 | 2,690 |
| 2015-07-06 | 263 | 265 | 261 | 261 | 643,000 | 2,610 |
| 2015-07-03 | 263 | 265 | 262 | 264 | 355,000 | 2,640 |
| 2015-07-02 | 266 | 266 | 262 | 264 | 786,000 | 2,640 |
| 2015-07-01 | 265 | 266 | 263 | 264 | 584,000 | 2,640 |
| 2015-06-30 | 269 | 270 | 264 | 265 | 914,000 | 2,650 |
| 2015-06-29 | 268 | 271 | 267 | 268 | 558,000 | 2,680 |
| 2015-06-26 | 283 | 284 | 276 | 278 | 810,000 | 2,780 |
| 2015-06-25 | 274 | 283 | 273 | 281 | 1,184,000 | 2,810 |
| 2015-06-24 | 269 | 274 | 267 | 272 | 741,000 | 2,720 |
| 2015-06-23 | 269 | 271 | 268 | 269 | 333,000 | 2,690 |
| 2015-06-22 | 276 | 276 | 267 | 268 | 912,000 | 2,680 |
| 2015-06-19 | 272 | 276 | 270 | 270 | 885,000 | 2,700 |
| 2015-06-18 | 274 | 274 | 269 | 269 | 544,000 | 2,690 |
| 2015-06-17 | 272 | 274 | 271 | 271 | 355,000 | 2,710 |
| 2015-06-16 | 272 | 275 | 271 | 271 | 362,000 | 2,710 |
| 2015-06-15 | 276 | 277 | 274 | 276 | 320,000 | 2,760 |
| 2015-06-12 | 280 | 280 | 272 | 275 | 533,000 | 2,750 |
| 2015-06-11 | 275 | 280 | 274 | 278 | 510,000 | 2,780 |
| 2015-06-10 | 273 | 277 | 271 | 275 | 475,000 | 2,750 |
| 2015-06-09 | 276 | 277 | 273 | 274 | 380,000 | 2,740 |
| 2015-06-08 | 274 | 279 | 274 | 276 | 422,000 | 2,760 |
| 2015-06-05 | 276 | 276 | 273 | 273 | 390,000 | 2,730 |
| 2015-06-04 | 271 | 276 | 271 | 273 | 882,000 | 2,730 |
| 2015-06-03 | 268 | 271 | 267 | 271 | 684,000 | 2,710 |
| 2015-06-02 | 270 | 270 | 268 | 269 | 330,000 | 2,690 |
| 2015-06-01 | 270 | 270 | 269 | 270 | 217,000 | 2,700 |
| 2015-05-29 | 268 | 270 | 268 | 270 | 322,000 | 2,700 |
| 2015-05-28 | 268 | 270 | 268 | 269 | 379,000 | 2,690 |
| 2015-05-27 | 270 | 271 | 268 | 268 | 446,000 | 2,680 |
| 2015-05-26 | 269 | 271 | 269 | 270 | 522,000 | 2,700 |
| 2015-05-25 | 269 | 270 | 268 | 269 | 333,000 | 2,690 |
| 2015-05-22 | 269 | 270 | 267 | 268 | 616,000 | 2,680 |
| 2015-05-21 | 270 | 270 | 268 | 270 | 270,000 | 2,700 |
| 2015-05-20 | 270 | 272 | 268 | 269 | 516,000 | 2,690 |
| 2015-05-19 | 268 | 270 | 265 | 270 | 816,000 | 2,700 |
| 2015-05-18 | 269 | 270 | 267 | 267 | 437,000 | 2,670 |
| 2015-05-15 | 271 | 273 | 268 | 270 | 394,000 | 2,700 |
| 2015-05-14 | 270 | 272 | 268 | 271 | 665,000 | 2,710 |
| 2015-05-13 | 269 | 270 | 267 | 268 | 667,000 | 2,680 |
| 2015-05-12 | 269 | 271 | 266 | 270 | 560,000 | 2,700 |
| 2015-05-11 | 275 | 275 | 269 | 269 | 579,000 | 2,690 |
| 2015-05-08 | 269 | 272 | 268 | 272 | 606,000 | 2,720 |
| 2015-05-07 | 264 | 274 | 264 | 268 | 925,000 | 2,680 |
| 2015-05-01 | 283 | 283 | 269 | 270 | 2,387,000 | 2,700 |
| 2015-04-30 | 296 | 300 | 288 | 289 | 1,543,000 | 2,890 |
| 2015-04-28 | 299 | 301 | 295 | 297 | 741,000 | 2,970 |
| 2015-04-27 | 299 | 300 | 295 | 297 | 609,000 | 2,970 |
| 2015-04-24 | 301 | 303 | 298 | 300 | 1,105,000 | 3,000 |
| 2015-04-23 | 289 | 301 | 289 | 298 | 1,682,000 | 2,980 |
| 2015-04-22 | 290 | 291 | 288 | 289 | 364,000 | 2,890 |
| 2015-04-21 | 289 | 292 | 288 | 289 | 452,000 | 2,890 |
| 2015-04-20 | 292 | 292 | 287 | 287 | 743,000 | 2,870 |
| 2015-04-17 | 288 | 294 | 288 | 293 | 907,000 | 2,930 |
| 2015-04-16 | 285 | 288 | 285 | 287 | 662,000 | 2,870 |
| 2015-04-15 | 288 | 289 | 286 | 287 | 432,000 | 2,870 |
| 2015-04-14 | 286 | 291 | 286 | 288 | 422,000 | 2,880 |
| 2015-04-13 | 290 | 290 | 287 | 288 | 217,000 | 2,880 |
| 2015-04-10 | 290 | 291 | 288 | 290 | 316,000 | 2,900 |
| 2015-04-09 | 291 | 293 | 290 | 292 | 349,000 | 2,920 |
| 2015-04-08 | 290 | 294 | 289 | 290 | 487,000 | 2,900 |
| 2015-04-07 | 288 | 292 | 286 | 289 | 576,000 | 2,890 |
| 2015-04-06 | 288 | 290 | 285 | 288 | 477,000 | 2,880 |
| 2015-04-03 | 288 | 290 | 284 | 290 | 601,000 | 2,900 |
| 2015-04-02 | 288 | 292 | 287 | 288 | 835,000 | 2,880 |
| 2015-04-01 | 291 | 292 | 285 | 289 | 962,000 | 2,890 |
| 2015-03-31 | 294 | 296 | 291 | 292 | 801,000 | 2,920 |
| 2015-03-30 | 296 | 296 | 291 | 291 | 655,000 | 2,910 |
| 2015-03-27 | 298 | 301 | 292 | 295 | 1,489,000 | 2,950 |
| 2015-03-26 | 312 | 313 | 310 | 310 | 1,255,000 | 3,100 |
| 2015-03-25 | 309 | 315 | 309 | 315 | 1,152,000 | 3,150 |
| 2015-03-24 | 310 | 310 | 307 | 309 | 857,000 | 3,090 |
| 2015-03-23 | 311 | 311 | 307 | 310 | 760,000 | 3,100 |
| 2015-03-20 | 305 | 310 | 305 | 310 | 670,000 | 3,100 |
| 2015-03-19 | 309 | 310 | 304 | 305 | 1,319,000 | 3,050 |
| 2015-03-18 | 307 | 311 | 306 | 310 | 971,000 | 3,100 |
| 2015-03-17 | 311 | 312 | 307 | 309 | 1,100,000 | 3,090 |
| 2015-03-16 | 318 | 319 | 309 | 310 | 1,516,000 | 3,100 |
| 2015-03-13 | 319 | 322 | 318 | 318 | 1,565,000 | 3,180 |
| 2015-03-12 | 316 | 316 | 312 | 316 | 840,000 | 3,160 |
| 2015-03-11 | 305 | 315 | 304 | 313 | 1,042,000 | 3,130 |
| 2015-03-10 | 312 | 312 | 306 | 307 | 1,301,000 | 3,070 |
| 2015-03-09 | 314 | 316 | 311 | 313 | 952,000 | 3,130 |
| 2015-03-06 | 321 | 322 | 316 | 317 | 1,327,000 | 3,170 |
| 2015-03-05 | 324 | 325 | 319 | 320 | 1,422,000 | 3,200 |
| 2015-03-04 | 318 | 323 | 316 | 323 | 1,767,000 | 3,230 |
| 2015-03-03 | 316 | 321 | 314 | 318 | 2,471,000 | 3,180 |
| 2015-03-02 | 306 | 314 | 305 | 312 | 2,596,000 | 3,120 |
| 2015-02-27 | 305 | 306 | 302 | 304 | 1,803,000 | 3,040 |
| 2015-02-26 | 301 | 304 | 300 | 303 | 1,734,000 | 3,030 |
| 2015-02-25 | 297 | 302 | 297 | 300 | 736,000 | 3,000 |
| 2015-02-24 | 300 | 301 | 296 | 298 | 1,279,000 | 2,980 |
| 2015-02-23 | 303 | 303 | 299 | 301 | 1,295,000 | 3,010 |
| 2015-02-20 | 303 | 303 | 300 | 302 | 1,123,000 | 3,020 |
| 2015-02-19 | 302 | 304 | 300 | 301 | 1,578,000 | 3,010 |
| 2015-02-18 | 300 | 303 | 298 | 300 | 2,240,000 | 3,000 |
| 2015-02-17 | 290 | 298 | 289 | 297 | 2,141,000 | 2,970 |
| 2015-02-16 | 286 | 292 | 285 | 288 | 1,584,000 | 2,880 |
| 2015-02-13 | 283 | 284 | 279 | 282 | 1,489,000 | 2,820 |
| 2015-02-12 | 285 | 287 | 282 | 284 | 1,314,000 | 2,840 |
| 2015-02-10 | 289 | 290 | 278 | 281 | 2,712,000 | 2,810 |
| 2015-02-09 | 299 | 301 | 290 | 291 | 1,270,000 | 2,910 |
| 2015-02-06 | 293 | 297 | 287 | 296 | 1,475,000 | 2,960 |
| 2015-02-05 | 305 | 305 | 290 | 293 | 1,900,000 | 2,930 |
| 2015-02-04 | 304 | 309 | 297 | 302 | 3,475,000 | 3,020 |
| 2015-02-03 | 336 | 337 | 293 | 300 | 8,426,000 | 3,000 |
| 2015-02-02 | 380 | 385 | 325 | 332 | 4,371,000 | 3,320 |
| 2015-01-30 | 390 | 394 | 380 | 388 | 1,843,000 | 3,880 |
| 2015-01-29 | 389 | 395 | 382 | 382 | 1,024,000 | 3,820 |
| 2015-01-28 | 378 | 394 | 377 | 391 | 1,710,000 | 3,910 |
| 2015-01-27 | 375 | 383 | 375 | 380 | 1,201,000 | 3,800 |
| 2015-01-26 | 368 | 374 | 368 | 372 | 639,000 | 3,720 |
| 2015-01-23 | 364 | 375 | 360 | 373 | 1,621,000 | 3,730 |
| 2015-01-22 | 365 | 365 | 355 | 358 | 535,000 | 3,580 |
| 2015-01-21 | 360 | 366 | 358 | 362 | 726,000 | 3,620 |
| 2015-01-20 | 358 | 361 | 354 | 359 | 383,000 | 3,590 |
| 2015-01-19 | 361 | 369 | 358 | 358 | 598,000 | 3,580 |
| 2015-01-16 | 355 | 361 | 352 | 358 | 831,000 | 3,580 |
| 2015-01-15 | 357 | 365 | 355 | 362 | 819,000 | 3,620 |
| 2015-01-14 | 370 | 371 | 355 | 356 | 1,121,000 | 3,560 |
| 2015-01-13 | 365 | 371 | 358 | 369 | 1,335,000 | 3,690 |
| 2015-01-09 | 374 | 385 | 364 | 373 | 2,438,000 | 3,730 |
| 2015-01-08 | 343 | 370 | 340 | 366 | 2,769,000 | 3,660 |
| 2015-01-07 | 330 | 340 | 330 | 339 | 862,000 | 3,390 |
| 2015-01-06 | 337 | 340 | 333 | 335 | 899,000 | 3,350 |
| 2015-01-05 | 345 | 347 | 338 | 345 | 624,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
