9110 NSユナイテッド海運(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-296262616114,000610
2000-12-286162616261,000620
2000-12-276062606064,000600
2000-12-2660626060181,000600
2000-12-256363626289,000620
2000-12-226063606159,000610
2000-12-216263606390,000630
2000-12-206264626284,000620
2000-12-196565636386,000630
2000-12-186465646449,000640
2000-12-156567656528,000650
2000-12-146666646453,000640
2000-12-136767646683,000660
2000-12-126869676718,000670
2000-12-116869656769,000670
2000-12-0863686368125,000680
2000-12-077272676772,000670
2000-12-067173686956,000690
2000-12-0574766969118,000690
2000-12-0476777474161,000740
2000-12-0173767276137,000760
2000-11-3071767076250,000760
2000-11-2967726769273,000690
2000-11-286969686943,000690
2000-11-276769666984,000690
2000-11-246466646584,000650
2000-11-2261656164133,000640
2000-11-216161606044,000600
2000-11-206161606035,000600
2000-11-176062606240,000620
2000-11-1662626060154,000600
2000-11-156262616147,000610
2000-11-146262606084,000600
2000-11-136363616267,000620
2000-11-106364626480,000640
2000-11-096565636383,000630
2000-11-086566646441,000640
2000-11-076668646585,000650
2000-11-066466636664,000660
2000-11-026464616470,000640
2000-11-016565626275,000620
2000-10-316767646647,000660
2000-10-306868656861,000680
2000-10-2770716767154,000670
2000-10-2664686468285,000680
2000-10-256363616142,000610
2000-10-246363616328,000630
2000-10-236264606135,000610
2000-10-206263626380,000630
2000-10-196162606245,000620
2000-10-186464606163,000610
2000-10-176465636450,000640
2000-10-166666646463,000640
2000-10-136767656553,000650
2000-10-126567656715,000670
2000-10-116568636860,000680
2000-10-106868676748,000670
2000-10-066770676939,000690
2000-10-056769676942,000690
2000-10-046969676927,000690
2000-10-036969676915,000690
2000-10-026869666958,000690
2000-09-2966696668129,000680
2000-09-286466646544,000650
2000-09-2767686464141,000640
2000-09-266869676729,000670
2000-09-257070686937,000690
2000-09-227070676756,000670
2000-09-216870687049,000700
2000-09-206770677067,000700
2000-09-196770677047,000700
2000-09-186769676933,000690
2000-09-147070677024,000700
2000-09-136969676831,000680
2000-09-126869686943,000690
2000-09-117070686931,000690
2000-09-086870687061,000700
2000-09-077070686843,000680
2000-09-066970677041,000700
2000-09-056670666722,000670
2000-09-047070667029,000700
2000-09-017071707025,000700
2000-08-317172707238,000720
2000-08-307272707226,000720
2000-08-297172707248,000720
2000-08-287073707267,000720
2000-08-257676737544,000750
2000-08-2471767175105,000750
2000-08-237677727247,000720
2000-08-227576727669,000760
2000-08-217576757516,000750
2000-08-187577757742,000770
2000-08-177577757531,000750
2000-08-167578757754,000770
2000-08-157878777838,000780
2000-08-147778777755,000770
2000-08-117778777847,000780
2000-08-107678767734,000770
2000-08-097578757619,000760
2000-08-087878767643,000760
2000-08-077678767826,000780
2000-08-047579757824,000780
2000-08-037777757727,000770
2000-08-027878767753,000770
2000-08-0175787578119,000780
2000-07-317777707487,000740
2000-07-287780777978,000790
2000-07-278082777752,000770
2000-07-268585808085,000800
2000-07-258686808175,000810
2000-07-248484818288,000820
2000-07-218387838679,000860
2000-07-1982878187131,000870
2000-07-1890908587105,000870
2000-07-1792929091175,000910
2000-07-149192909292,000920
2000-07-139292909075,000900
2000-07-1289918890221,000900
2000-07-1190918890103,000900
2000-07-109193909094,000900
2000-07-0793938890143,000900
2000-07-0688918891179,000910
2000-07-0588958890337,000900
2000-07-0499999498454,000980
2000-07-0389978994685,000940
2000-06-3086878587211,000870
2000-06-2986878586190,000860
2000-06-2885878485372,000850
2000-06-27909585851,184,000850
2000-06-26799077891,395,000890
2000-06-23708070741,017,000740
2000-06-226566656519,000650
2000-06-216567656572,000650
2000-06-2067676464100,000640
2000-06-1967686667115,000670
2000-06-166566646644,000660
2000-06-156566646466,000640
2000-06-146869656682,000660
2000-06-1366686567238,000670
2000-06-1262646164105,000640
2000-06-0962625962113,000620
2000-06-085861586066,000600
2000-06-075860586055,000600
2000-06-066061606063,000600
2000-06-056062606117,000610
2000-06-026162606062,000600
2000-06-016262606259,000620
2000-05-316363606045,000600
2000-05-306363626318,000630
2000-05-296164616444,000640
2000-05-2659665966219,000660
2000-05-256363595943,000590
2000-05-246061586168,000610
2000-05-235960576062,000600
2000-05-226060555638,000560
2000-05-195860586091,000600
2000-05-186161596035,000600
2000-05-176162606166,000610
2000-05-166262606126,000610
2000-05-156163616223,000620
2000-05-126161606181,000610
2000-05-116464616367,000630
2000-05-1064646364130,000640
2000-05-0961646064199,000640
2000-05-086065586419,000640
2000-05-026164606432,000640
2000-05-015960586052,000600
2000-04-285960585974,000590
2000-04-276161585848,000580
2000-04-266565606021,000600
2000-04-256767616559,000650
2000-04-245862586142,000610
2000-04-216363585953,000590
2000-04-206365636456,000640
2000-04-1970706363102,000630
2000-04-186770657075,000700
2000-04-1766674867142,000670
2000-04-147072707140,000710
2000-04-137072707255,000720
2000-04-126971687097,000700
2000-04-117071666947,000690
2000-04-107073707271,000720
2000-04-077173707372,000730
2000-04-0671737071135,000710
2000-04-056670667087,000700
2000-04-046667666635,000660
2000-04-036869666826,000680
2000-03-316869676948,000690
2000-03-306569656767,000670
2000-03-297070696945,000690
2000-03-286970687034,000700
2000-03-276971687087,000700
2000-03-2470706970186,000700
2000-03-236269626980,000690
2000-03-2267686567109,000670
2000-03-216567656749,000670
2000-03-176467646667,000660
2000-03-166567616780,000670
2000-03-156066606650,000660
2000-03-146868646680,000660
2000-03-1369696364110,000640
2000-03-1057605660216,000600
2000-03-0956585656110,000560
2000-03-085657565638,000560
2000-03-075858555676,000560
2000-03-065658555885,000580
2000-03-035858575724,000570
2000-03-025959555743,000570
2000-03-015959555950,000590
2000-02-295858545577,000550
2000-02-285656535334,000530
2000-02-255656535657,000560
2000-02-245153515340,000530
2000-02-2354545050287,000500
2000-02-2253555052134,000520
2000-02-2158605252148,000520
2000-02-1858595555132,000550
2000-02-175859585858,000580
2000-02-165860585979,000590
2000-02-1560615858102,000580
2000-02-146363606049,000600
2000-02-1060666060123,000600
2000-02-096264616483,000640
2000-02-086467636359,000630
2000-02-076464626328,000630
2000-02-046468626389,000630
2000-02-036668646663,000660
2000-02-027070666739,000670
2000-02-016667656540,000650
2000-01-317070657043,000700
2000-01-286768676722,000670
2000-01-277272676834,000680
2000-01-267072677238,000720
2000-01-257273696942,000690
2000-01-246972667254,000720
2000-01-217175666673,000660
2000-01-207272697215,000720
2000-01-197071677052,000700
2000-01-187273707173,000710
2000-01-177070686960,000690
2000-01-1468706768136,000680
2000-01-136366636348,000630
2000-01-126466636368,000630
2000-01-116366636537,000650
2000-01-076065606569,000650
2000-01-0662626060107,000600
2000-01-056364626276,000620
2000-01-046363626237,000620

分割・併合履歴 : [2017-09-27]1株→0.1株