9110 NSユナイテッド海運(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,8103,8503,7753,840199,7003,840
2022-11-303,7653,8103,7503,780201,3003,780
2022-11-293,7303,7703,7153,745130,5003,745
2022-11-283,8153,8353,7303,780185,9003,780
2022-11-253,7703,7753,6953,745153,9003,745
2022-11-243,6153,7803,6153,730289,6003,730
2022-11-223,6203,6203,5703,590152,6003,590
2022-11-213,6103,6403,5803,580128,4003,580
2022-11-183,7303,7453,5853,585224,9003,585
2022-11-173,7053,7203,6853,69590,0003,695
2022-11-163,7653,7753,6953,725117,0003,725
2022-11-153,7053,7753,6703,775125,0003,775
2022-11-143,7103,7353,6503,725191,4003,725
2022-11-113,6903,7153,6503,690137,3003,690
2022-11-103,6703,6953,6353,645123,4003,645
2022-11-093,7453,7453,6853,725122,2003,725
2022-11-083,7253,7653,6653,680133,0003,680
2022-11-073,6503,7603,6403,670183,5003,670
2022-11-043,6653,6653,5203,600288,7003,600
2022-11-023,5603,7053,5553,685380,5003,685
2022-11-013,7003,7653,5053,505471,4003,505
2022-10-313,7753,8903,6503,700669,9003,700
2022-10-283,8003,8003,6853,715285,9003,715
2022-10-273,9053,9203,8203,820162,7003,820
2022-10-264,0154,0153,8903,905167,7003,905
2022-10-253,9504,0253,9153,995158,5003,995
2022-10-243,9103,9953,9103,910169,0003,910
2022-10-213,8453,9003,8353,860114,5003,860
2022-10-203,9203,9503,8403,895142,6003,895
2022-10-193,8853,9753,8403,940128,4003,940
2022-10-183,9403,9403,8553,910113,7003,910
2022-10-173,8153,9803,8153,885187,0003,885
2022-10-143,8253,8603,7653,845162,1003,845
2022-10-133,7303,8053,7303,760109,6003,760
2022-10-123,7903,8203,6953,755191,7003,755
2022-10-113,7853,8453,7803,790169,2003,790
2022-10-073,8603,9103,8003,825215,0003,825
2022-10-063,8603,9203,8053,885191,1003,885
2022-10-053,9154,0303,8053,830277,8003,830
2022-10-043,8903,9253,8153,830218,6003,830
2022-10-033,7603,8853,7603,860259,9003,860
2022-09-303,7903,8703,7553,775288,1003,775
2022-09-294,0404,1303,8053,830542,1003,830
2022-09-284,3254,3254,1304,160282,5004,160
2022-09-274,3554,3754,2804,295171,8004,295
2022-09-264,3154,3854,2854,305209,7004,305
2022-09-224,3854,4104,3054,385155,6004,385
2022-09-214,3704,4504,3254,445174,8004,445
2022-09-204,3604,3954,2354,335220,5004,335
2022-09-164,5104,5254,3154,365312,4004,365
2022-09-154,5104,5754,4704,575150,4004,575
2022-09-144,4304,5354,4254,530142,0004,530
2022-09-134,4654,5904,4504,525234,4004,525
2022-09-124,6304,6404,4554,460195,1004,460
2022-09-094,5104,5904,4754,575175,6004,575
2022-09-084,5204,5854,4604,555155,9004,555
2022-09-074,6204,6254,4354,480294,0004,480
2022-09-064,6654,7254,6204,675148,1004,675
2022-09-054,6354,7404,5454,665246,2004,665
2022-09-024,7154,8004,6354,640226,7004,640
2022-09-014,7554,7904,6404,650284,6004,650
2022-08-314,9054,9054,8054,825245,5004,825
2022-08-305,0605,0804,9304,950212,0004,950
2022-08-295,0605,1305,0505,060104,9005,060
2022-08-265,1305,1705,1205,160100,7005,160
2022-08-255,1305,1505,0805,150129,9005,150
2022-08-245,1305,2105,1205,150125,1005,150
2022-08-235,0905,1705,0805,170184,6005,170
2022-08-224,9205,0804,9055,050199,9005,050
2022-08-194,9305,0404,9254,990238,7004,990
2022-08-184,7554,9204,7354,905290,3004,905
2022-08-174,8104,8754,7404,795386,0004,795
2022-08-164,9504,9504,7754,785622,0004,785
2022-08-155,2005,2005,0205,090280,9005,090
2022-08-125,2905,3305,2505,270162,4005,270
2022-08-105,2805,3305,1705,260221,7005,260
2022-08-095,1905,3405,1505,240340,2005,240
2022-08-085,2305,2305,1305,200312,8005,200
2022-08-055,1705,2405,0705,240591,8005,240
2022-08-045,2305,3405,1405,190638,9005,190
2022-08-034,9405,2904,9105,2201,353,3005,220
2022-08-024,6905,0704,6554,9852,098,5004,985
2022-08-014,2604,6804,2554,6801,024,7004,680
2022-07-294,0204,0903,9053,980547,2003,980
2022-07-284,0054,0203,9654,000131,3004,000
2022-07-273,9604,0053,9503,99585,6003,995
2022-07-264,0004,0003,9453,96091,3003,960
2022-07-254,0754,0953,9753,980136,2003,980
2022-07-224,1454,1704,0454,080229,4004,080
2022-07-213,9604,0203,9454,000116,4004,000
2022-07-203,9653,9803,9153,965121,1003,965
2022-07-193,8303,9303,8203,895151,6003,895
2022-07-153,7853,8253,7053,760104,6003,760
2022-07-143,6603,7953,6553,760117,7003,760
2022-07-133,6553,6953,6503,68060,8003,680
2022-07-123,7303,7453,6203,62598,1003,625
2022-07-113,7703,7703,7153,73599,1003,735
2022-07-083,6853,7903,6703,700168,5003,700
2022-07-073,6353,6403,5503,625110,1003,625
2022-07-063,6053,6503,5803,650136,0003,650
2022-07-053,6703,7203,6603,665116,9003,665
2022-07-043,6453,6703,5703,67090,7003,670
2022-07-013,6903,7253,6003,625116,6003,625
2022-06-303,7503,7603,6553,685106,8003,685
2022-06-293,7653,7953,7303,770138,2003,770
2022-06-283,7403,8403,7303,830160,5003,830
2022-06-273,7003,7453,6803,745139,8003,745
2022-06-243,5353,6353,5053,630122,7003,630
2022-06-233,6353,6653,5203,560206,2003,560
2022-06-223,8103,8153,6403,670146,4003,670
2022-06-213,7303,8003,7153,755115,5003,755
2022-06-203,7803,7803,6553,705161,9003,705
2022-06-173,7553,8253,7353,795165,1003,795
2022-06-163,9103,9753,8253,855171,2003,855
2022-06-153,9003,9503,8603,920178,8003,920
2022-06-143,8003,8753,7253,860219,9003,860
2022-06-133,8903,9403,7903,810239,8003,810
2022-06-103,9504,0303,9253,950219,3003,950
2022-06-094,1204,1353,9954,010375,6004,010
2022-06-084,3604,3704,2304,245167,1004,245
2022-06-074,4004,4304,3254,370131,8004,370
2022-06-064,5454,5904,3804,400201,0004,400
2022-06-034,6254,6354,4604,500246,8004,500
2022-06-024,5454,6504,4654,605368,4004,605
2022-06-014,2704,5254,2654,515395,2004,515
2022-05-314,3054,3854,1954,200425,0004,200
2022-05-304,5554,5554,3054,315349,5004,315
2022-05-274,3454,5154,3204,485392,0004,485
2022-05-264,2504,2754,1754,230211,1004,230
2022-05-254,2654,3654,2204,285258,8004,285
2022-05-244,2804,3154,1904,210277,0004,210
2022-05-234,0804,3004,0454,300350,1004,300
2022-05-203,7854,0203,7554,020253,6004,020
2022-05-193,7703,8153,6903,755166,9003,755
2022-05-183,9253,9353,8353,860191,1003,860
2022-05-173,8653,9703,8353,940154,1003,940
2022-05-163,8803,9453,7753,800152,9003,800
2022-05-133,6803,8353,6503,810138,8003,810
2022-05-123,8253,8253,6903,700132,0003,700
2022-05-113,8253,8453,7203,810162,5003,810
2022-05-103,8603,8903,7403,830213,8003,830
2022-05-093,9853,9853,8603,910217,3003,910
2022-05-063,9404,0353,8953,960279,8003,960
2022-05-023,6203,9503,6203,910502,8003,910
2022-04-283,7553,7753,4403,595560,4003,595
2022-04-273,6803,7603,6053,755224,8003,755
2022-04-263,8003,8203,6753,710151,2003,710
2022-04-253,8353,8753,7403,760168,2003,760
2022-04-224,0104,0453,8903,925170,6003,925
2022-04-214,0054,0503,9654,015134,1004,015
2022-04-204,1154,1403,9854,005199,3004,005
2022-04-193,9404,0753,8954,070234,7004,070
2022-04-183,8653,9003,8103,890105,5003,890
2022-04-153,8203,8803,7853,860119,2003,860
2022-04-143,7703,8453,7503,835151,8003,835
2022-04-133,6353,7703,6353,770148,1003,770
2022-04-123,6103,6553,5653,615192,1003,615
2022-04-113,6303,7253,6103,665175,5003,665
2022-04-083,5653,6303,5053,630214,9003,630
2022-04-073,5003,5903,4703,545318,4003,545
2022-04-063,7003,7003,5353,560349,8003,560
2022-04-053,9253,9453,7453,760380,0003,760
2022-04-043,9253,9853,8453,980237,1003,980
2022-04-014,1504,1603,9603,995318,1003,995
2022-03-313,9754,2603,9554,210388,9004,210
2022-03-303,9804,0703,8204,010421,0004,010
2022-03-294,1654,2654,1504,240460,6004,240
2022-03-284,1754,1854,0504,140302,3004,140
2022-03-254,0054,2153,9504,175467,3004,175
2022-03-244,1454,1853,9404,045426,8004,045
2022-03-234,2904,3204,1654,210305,0004,210
2022-03-224,2854,3354,1854,325308,3004,325
2022-03-184,2104,2854,1754,275245,6004,275
2022-03-174,1554,2504,0804,235345,0004,235
2022-03-164,1004,1654,0254,100373,8004,100
2022-03-154,2804,3304,1054,115354,0004,115
2022-03-144,3504,3854,2854,315219,8004,315
2022-03-114,2354,3854,2004,280340,2004,280
2022-03-104,1654,2904,1054,290339,8004,290
2022-03-094,0854,1403,9054,040384,6004,040
2022-03-084,4054,4504,0354,085604,6004,085
2022-03-074,6204,6704,4204,545650,1004,545
2022-03-044,5654,8054,4454,530952,0004,530
2022-03-034,3954,5204,3504,515454,0004,515
2022-03-024,1654,3104,1604,290318,9004,290
2022-03-014,2354,3754,1804,205439,9004,205
2022-02-284,0954,1953,9454,175442,1004,175
2022-02-254,0554,1154,0054,040311,6004,040
2022-02-243,9204,0603,9004,005411,7004,005
2022-02-224,0504,0953,9103,965446,6003,965
2022-02-214,1154,1704,0054,145338,9004,145
2022-02-184,0454,2154,0404,165396,1004,165
2022-02-174,1654,3204,0554,115568,0004,115
2022-02-163,9954,1653,9804,110459,0004,110
2022-02-153,9253,9953,8403,885335,9003,885
2022-02-143,7853,9653,7503,925344,7003,925
2022-02-103,9303,9353,8303,880314,8003,880
2022-02-093,8503,9003,7603,870459,9003,870
2022-02-083,5853,8753,5553,875647,8003,875
2022-02-073,5953,5953,5053,555313,2003,555
2022-02-043,4603,6003,4603,565446,9003,565
2022-02-033,4453,6153,3803,475761,6003,475
2022-02-023,3153,4753,2303,465594,4003,465
2022-02-013,1053,3603,0653,300867,3003,300
2022-01-312,9253,1502,8753,025931,1003,025
2022-01-282,8882,8942,8212,884218,0002,884
2022-01-272,9573,0052,8102,829232,4002,829
2022-01-262,9582,9972,9062,935171,4002,935
2022-01-253,0603,0902,8852,900265,0002,900
2022-01-242,9203,1152,9133,065266,5003,065
2022-01-212,9602,9832,8882,962265,1002,962
2022-01-203,0303,0902,9303,040447,6003,040
2022-01-193,2703,3253,0653,075511,0003,075
2022-01-183,4703,4853,3653,365194,0003,365
2022-01-173,5653,5803,4503,455175,0003,455
2022-01-143,5203,5503,4653,540160,8003,540
2022-01-133,5903,6403,5203,520239,5003,520
2022-01-123,4803,6403,4503,620341,8003,620
2022-01-113,5653,5653,4403,445185,4003,445
2022-01-073,5603,6303,4903,540188,8003,540
2022-01-063,5553,5903,4803,515273,1003,515
2022-01-053,5653,6903,5303,555487,4003,555
2022-01-043,4803,5553,4653,495286,4003,495

分割・併合履歴 : [2017-09-27]1株→0.1株