9110 NSユナイテッド海運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 57 | 58 | 56 | 58 | 65,000 | 580 |
| 2001-12-27 | 55 | 58 | 55 | 57 | 115,000 | 570 |
| 2001-12-26 | 56 | 58 | 56 | 57 | 119,000 | 570 |
| 2001-12-25 | 53 | 56 | 53 | 56 | 130,000 | 560 |
| 2001-12-21 | 53 | 55 | 53 | 54 | 168,000 | 540 |
| 2001-12-20 | 50 | 52 | 49 | 51 | 192,000 | 510 |
| 2001-12-19 | 52 | 52 | 48 | 50 | 205,000 | 500 |
| 2001-12-18 | 56 | 56 | 50 | 51 | 177,000 | 510 |
| 2001-12-17 | 58 | 58 | 54 | 54 | 131,000 | 540 |
| 2001-12-14 | 55 | 58 | 55 | 58 | 235,000 | 580 |
| 2001-12-13 | 62 | 62 | 57 | 57 | 188,000 | 570 |
| 2001-12-12 | 60 | 62 | 59 | 62 | 66,000 | 620 |
| 2001-12-11 | 61 | 62 | 58 | 59 | 102,000 | 590 |
| 2001-12-10 | 60 | 63 | 60 | 63 | 164,000 | 630 |
| 2001-12-07 | 64 | 64 | 61 | 61 | 111,000 | 610 |
| 2001-12-06 | 64 | 65 | 62 | 64 | 75,000 | 640 |
| 2001-12-05 | 65 | 65 | 60 | 65 | 96,000 | 650 |
| 2001-12-04 | 65 | 66 | 62 | 64 | 114,000 | 640 |
| 2001-12-03 | 66 | 67 | 65 | 66 | 80,000 | 660 |
| 2001-11-30 | 67 | 67 | 65 | 65 | 63,000 | 650 |
| 2001-11-29 | 68 | 68 | 66 | 66 | 66,000 | 660 |
| 2001-11-28 | 68 | 69 | 68 | 69 | 92,000 | 690 |
| 2001-11-27 | 72 | 72 | 70 | 71 | 65,000 | 710 |
| 2001-11-26 | 70 | 72 | 69 | 71 | 131,000 | 710 |
| 2001-11-22 | 70 | 70 | 69 | 70 | 47,000 | 700 |
| 2001-11-21 | 69 | 70 | 68 | 68 | 129,000 | 680 |
| 2001-11-20 | 69 | 70 | 67 | 67 | 223,000 | 670 |
| 2001-11-19 | 66 | 67 | 66 | 66 | 128,000 | 660 |
| 2001-11-16 | 67 | 67 | 65 | 65 | 98,000 | 650 |
| 2001-11-15 | 64 | 67 | 64 | 67 | 214,000 | 670 |
| 2001-11-14 | 67 | 68 | 65 | 65 | 76,000 | 650 |
| 2001-11-13 | 66 | 66 | 63 | 66 | 310,000 | 660 |
| 2001-11-12 | 70 | 70 | 65 | 68 | 147,000 | 680 |
| 2001-11-09 | 71 | 71 | 70 | 70 | 36,000 | 700 |
| 2001-11-08 | 74 | 74 | 71 | 72 | 71,000 | 720 |
| 2001-11-07 | 73 | 74 | 71 | 74 | 175,000 | 740 |
| 2001-11-06 | 70 | 74 | 70 | 74 | 128,000 | 740 |
| 2001-11-05 | 70 | 70 | 66 | 69 | 127,000 | 690 |
| 2001-11-02 | 70 | 71 | 69 | 70 | 63,000 | 700 |
| 2001-11-01 | 70 | 72 | 67 | 69 | 354,000 | 690 |
| 2001-10-31 | 74 | 74 | 72 | 73 | 146,000 | 730 |
| 2001-10-30 | 76 | 77 | 74 | 76 | 179,000 | 760 |
| 2001-10-29 | 81 | 81 | 78 | 79 | 193,000 | 790 |
| 2001-10-26 | 84 | 84 | 81 | 81 | 262,000 | 810 |
| 2001-10-25 | 83 | 84 | 81 | 84 | 198,000 | 840 |
| 2001-10-24 | 83 | 83 | 80 | 83 | 187,000 | 830 |
| 2001-10-23 | 84 | 85 | 81 | 85 | 244,000 | 850 |
| 2001-10-22 | 84 | 87 | 82 | 85 | 526,000 | 850 |
| 2001-10-19 | 80 | 83 | 78 | 83 | 237,000 | 830 |
| 2001-10-18 | 81 | 83 | 80 | 80 | 139,000 | 800 |
| 2001-10-17 | 85 | 85 | 81 | 84 | 477,000 | 840 |
| 2001-10-16 | 80 | 86 | 78 | 86 | 1,141,000 | 860 |
| 2001-10-15 | 77 | 80 | 76 | 78 | 390,000 | 780 |
| 2001-10-12 | 77 | 78 | 76 | 78 | 239,000 | 780 |
| 2001-10-11 | 78 | 78 | 74 | 77 | 233,000 | 770 |
| 2001-10-10 | 77 | 78 | 75 | 75 | 280,000 | 750 |
| 2001-10-09 | 76 | 78 | 75 | 78 | 509,000 | 780 |
| 2001-10-05 | 71 | 79 | 71 | 78 | 864,000 | 780 |
| 2001-10-04 | 65 | 77 | 65 | 77 | 372,000 | 770 |
| 2001-10-03 | 67 | 68 | 64 | 66 | 89,000 | 660 |
| 2001-10-02 | 67 | 67 | 63 | 65 | 142,000 | 650 |
| 2001-10-01 | 63 | 67 | 62 | 67 | 103,000 | 670 |
| 2001-09-28 | 61 | 63 | 61 | 63 | 86,000 | 630 |
| 2001-09-27 | 61 | 62 | 61 | 61 | 29,000 | 610 |
| 2001-09-26 | 63 | 64 | 60 | 63 | 139,000 | 630 |
| 2001-09-25 | 63 | 66 | 62 | 63 | 146,000 | 630 |
| 2001-09-21 | 61 | 62 | 58 | 62 | 214,000 | 620 |
| 2001-09-20 | 62 | 67 | 62 | 63 | 50,000 | 630 |
| 2001-09-19 | 63 | 68 | 63 | 67 | 60,000 | 670 |
| 2001-09-18 | 63 | 65 | 60 | 63 | 80,000 | 630 |
| 2001-09-17 | 63 | 64 | 62 | 64 | 85,000 | 640 |
| 2001-09-14 | 63 | 68 | 63 | 68 | 116,000 | 680 |
| 2001-09-13 | 64 | 64 | 61 | 64 | 111,000 | 640 |
| 2001-09-12 | 60 | 64 | 59 | 64 | 225,000 | 640 |
| 2001-09-11 | 63 | 65 | 62 | 65 | 84,000 | 650 |
| 2001-09-10 | 63 | 67 | 63 | 65 | 104,000 | 650 |
| 2001-09-07 | 70 | 70 | 68 | 69 | 28,000 | 690 |
| 2001-09-06 | 74 | 74 | 67 | 71 | 45,000 | 710 |
| 2001-09-05 | 69 | 75 | 69 | 75 | 71,000 | 750 |
| 2001-09-04 | 70 | 73 | 69 | 72 | 67,000 | 720 |
| 2001-09-03 | 74 | 76 | 68 | 69 | 94,000 | 690 |
| 2001-08-31 | 75 | 77 | 75 | 76 | 63,000 | 760 |
| 2001-08-30 | 77 | 80 | 76 | 78 | 68,000 | 780 |
| 2001-08-29 | 80 | 80 | 78 | 79 | 84,000 | 790 |
| 2001-08-28 | 76 | 80 | 75 | 80 | 341,000 | 800 |
| 2001-08-27 | 76 | 77 | 76 | 76 | 20,000 | 760 |
| 2001-08-24 | 77 | 77 | 75 | 76 | 83,000 | 760 |
| 2001-08-23 | 75 | 77 | 75 | 75 | 70,000 | 750 |
| 2001-08-22 | 74 | 76 | 74 | 74 | 52,000 | 740 |
| 2001-08-21 | 74 | 75 | 73 | 74 | 38,000 | 740 |
| 2001-08-20 | 75 | 76 | 74 | 74 | 49,000 | 740 |
| 2001-08-17 | 76 | 78 | 74 | 74 | 106,000 | 740 |
| 2001-08-16 | 76 | 78 | 75 | 76 | 45,000 | 760 |
| 2001-08-15 | 77 | 77 | 75 | 76 | 51,000 | 760 |
| 2001-08-14 | 78 | 78 | 75 | 77 | 42,000 | 770 |
| 2001-08-13 | 79 | 80 | 76 | 78 | 46,000 | 780 |
| 2001-08-10 | 76 | 80 | 76 | 79 | 63,000 | 790 |
| 2001-08-09 | 79 | 79 | 74 | 75 | 239,000 | 750 |
| 2001-08-08 | 78 | 80 | 78 | 80 | 18,000 | 800 |
| 2001-08-07 | 78 | 80 | 76 | 80 | 27,000 | 800 |
| 2001-08-06 | 78 | 78 | 76 | 78 | 47,000 | 780 |
| 2001-08-03 | 80 | 81 | 78 | 79 | 104,000 | 790 |
| 2001-08-02 | 79 | 82 | 79 | 80 | 105,000 | 800 |
| 2001-08-01 | 77 | 79 | 75 | 79 | 36,000 | 790 |
| 2001-07-31 | 72 | 77 | 72 | 77 | 47,000 | 770 |
| 2001-07-30 | 76 | 76 | 74 | 74 | 31,000 | 740 |
| 2001-07-27 | 76 | 77 | 73 | 76 | 55,000 | 760 |
| 2001-07-26 | 78 | 78 | 72 | 77 | 37,000 | 770 |
| 2001-07-25 | 75 | 76 | 72 | 73 | 56,000 | 730 |
| 2001-07-24 | 72 | 74 | 71 | 74 | 107,000 | 740 |
| 2001-07-23 | 75 | 77 | 71 | 71 | 135,000 | 710 |
| 2001-07-19 | 78 | 78 | 74 | 77 | 88,000 | 770 |
| 2001-07-18 | 83 | 83 | 78 | 79 | 191,000 | 790 |
| 2001-07-17 | 81 | 84 | 81 | 83 | 40,000 | 830 |
| 2001-07-16 | 86 | 86 | 83 | 83 | 11,000 | 830 |
| 2001-07-13 | 86 | 86 | 83 | 86 | 51,000 | 860 |
| 2001-07-12 | 83 | 86 | 83 | 86 | 23,000 | 860 |
| 2001-07-11 | 82 | 85 | 81 | 83 | 68,000 | 830 |
| 2001-07-10 | 84 | 85 | 79 | 85 | 108,000 | 850 |
| 2001-07-09 | 88 | 88 | 78 | 83 | 149,000 | 830 |
| 2001-07-06 | 90 | 90 | 88 | 88 | 36,000 | 880 |
| 2001-07-05 | 90 | 91 | 87 | 90 | 76,000 | 900 |
| 2001-07-04 | 90 | 91 | 88 | 90 | 80,000 | 900 |
| 2001-07-03 | 91 | 94 | 91 | 94 | 35,000 | 940 |
| 2001-07-02 | 94 | 94 | 91 | 91 | 39,000 | 910 |
| 2001-06-29 | 96 | 96 | 93 | 96 | 61,000 | 960 |
| 2001-06-28 | 93 | 95 | 93 | 94 | 51,000 | 940 |
| 2001-06-27 | 96 | 97 | 93 | 96 | 137,000 | 960 |
| 2001-06-26 | 91 | 96 | 90 | 96 | 147,000 | 960 |
| 2001-06-25 | 90 | 91 | 88 | 90 | 142,000 | 900 |
| 2001-06-22 | 86 | 90 | 86 | 90 | 69,000 | 900 |
| 2001-06-21 | 90 | 90 | 88 | 90 | 41,000 | 900 |
| 2001-06-20 | 86 | 90 | 86 | 88 | 92,000 | 880 |
| 2001-06-19 | 85 | 88 | 85 | 88 | 52,000 | 880 |
| 2001-06-18 | 87 | 87 | 85 | 86 | 48,000 | 860 |
| 2001-06-15 | 88 | 88 | 86 | 87 | 58,000 | 870 |
| 2001-06-14 | 87 | 89 | 87 | 89 | 20,000 | 890 |
| 2001-06-13 | 88 | 89 | 87 | 88 | 32,000 | 880 |
| 2001-06-12 | 90 | 90 | 86 | 86 | 60,000 | 860 |
| 2001-06-11 | 90 | 92 | 90 | 92 | 70,000 | 920 |
| 2001-06-08 | 90 | 93 | 89 | 93 | 331,000 | 930 |
| 2001-06-07 | 87 | 89 | 87 | 89 | 30,000 | 890 |
| 2001-06-06 | 87 | 89 | 87 | 87 | 41,000 | 870 |
| 2001-06-05 | 90 | 90 | 87 | 87 | 69,000 | 870 |
| 2001-06-04 | 88 | 90 | 86 | 90 | 74,000 | 900 |
| 2001-06-01 | 86 | 89 | 86 | 88 | 34,000 | 880 |
| 2001-05-31 | 90 | 91 | 85 | 91 | 140,000 | 910 |
| 2001-05-30 | 93 | 93 | 91 | 92 | 69,000 | 920 |
| 2001-05-29 | 93 | 94 | 92 | 94 | 69,000 | 940 |
| 2001-05-28 | 95 | 96 | 93 | 93 | 50,000 | 930 |
| 2001-05-25 | 96 | 96 | 94 | 95 | 88,000 | 950 |
| 2001-05-24 | 98 | 98 | 96 | 96 | 80,000 | 960 |
| 2001-05-23 | 98 | 101 | 98 | 98 | 408,000 | 980 |
| 2001-05-22 | 96 | 101 | 95 | 97 | 378,000 | 970 |
| 2001-05-21 | 94 | 96 | 93 | 95 | 92,000 | 950 |
| 2001-05-18 | 95 | 95 | 93 | 93 | 72,000 | 930 |
| 2001-05-17 | 95 | 95 | 93 | 95 | 104,000 | 950 |
| 2001-05-16 | 95 | 95 | 93 | 93 | 115,000 | 930 |
| 2001-05-15 | 94 | 96 | 94 | 95 | 122,000 | 950 |
| 2001-05-14 | 96 | 98 | 95 | 95 | 178,000 | 950 |
| 2001-05-11 | 96 | 98 | 95 | 96 | 160,000 | 960 |
| 2001-05-10 | 95 | 97 | 95 | 96 | 58,000 | 960 |
| 2001-05-09 | 95 | 96 | 93 | 96 | 184,000 | 960 |
| 2001-05-08 | 99 | 100 | 95 | 98 | 290,000 | 980 |
| 2001-05-07 | 102 | 102 | 98 | 100 | 259,000 | 1,000 |
| 2001-05-02 | 107 | 107 | 104 | 105 | 242,000 | 1,050 |
| 2001-05-01 | 106 | 108 | 104 | 108 | 435,000 | 1,080 |
| 2001-04-27 | 108 | 109 | 103 | 103 | 334,000 | 1,030 |
| 2001-04-26 | 109 | 112 | 107 | 109 | 875,000 | 1,090 |
| 2001-04-25 | 105 | 110 | 104 | 107 | 1,859,000 | 1,070 |
| 2001-04-24 | 95 | 102 | 95 | 102 | 671,000 | 1,020 |
| 2001-04-23 | 99 | 99 | 95 | 95 | 186,000 | 950 |
| 2001-04-20 | 93 | 98 | 93 | 97 | 377,000 | 970 |
| 2001-04-19 | 97 | 98 | 93 | 93 | 318,000 | 930 |
| 2001-04-18 | 100 | 100 | 96 | 98 | 325,000 | 980 |
| 2001-04-17 | 100 | 100 | 96 | 100 | 307,000 | 1,000 |
| 2001-04-16 | 102 | 103 | 99 | 99 | 307,000 | 990 |
| 2001-04-13 | 105 | 105 | 101 | 101 | 383,000 | 1,010 |
| 2001-04-12 | 98 | 105 | 98 | 105 | 929,000 | 1,050 |
| 2001-04-11 | 98 | 99 | 96 | 98 | 324,000 | 980 |
| 2001-04-10 | 100 | 100 | 96 | 98 | 261,000 | 980 |
| 2001-04-09 | 102 | 103 | 96 | 100 | 694,000 | 1,000 |
| 2001-04-06 | 102 | 107 | 97 | 103 | 2,850,000 | 1,030 |
| 2001-04-05 | 88 | 102 | 88 | 100 | 1,805,000 | 1,000 |
| 2001-04-04 | 83 | 88 | 83 | 88 | 356,000 | 880 |
| 2001-04-03 | 84 | 87 | 82 | 85 | 215,000 | 850 |
| 2001-04-02 | 79 | 84 | 79 | 84 | 267,000 | 840 |
| 2001-03-30 | 76 | 81 | 76 | 77 | 280,000 | 770 |
| 2001-03-29 | 85 | 85 | 80 | 81 | 247,000 | 810 |
| 2001-03-28 | 92 | 92 | 85 | 88 | 551,000 | 880 |
| 2001-03-27 | 95 | 95 | 89 | 92 | 1,852,000 | 920 |
| 2001-03-26 | 65 | 90 | 64 | 87 | 1,553,000 | 870 |
| 2001-03-23 | 64 | 65 | 64 | 65 | 66,000 | 650 |
| 2001-03-22 | 65 | 65 | 63 | 65 | 135,000 | 650 |
| 2001-03-21 | 64 | 64 | 62 | 64 | 223,000 | 640 |
| 2001-03-19 | 63 | 65 | 63 | 65 | 28,000 | 650 |
| 2001-03-16 | 63 | 64 | 62 | 62 | 27,000 | 620 |
| 2001-03-15 | 64 | 64 | 62 | 64 | 75,000 | 640 |
| 2001-03-14 | 64 | 64 | 63 | 64 | 39,000 | 640 |
| 2001-03-13 | 63 | 64 | 62 | 63 | 37,000 | 630 |
| 2001-03-12 | 65 | 65 | 63 | 63 | 121,000 | 630 |
| 2001-03-09 | 65 | 65 | 63 | 65 | 116,000 | 650 |
| 2001-03-08 | 62 | 64 | 62 | 64 | 55,000 | 640 |
| 2001-03-07 | 65 | 65 | 63 | 63 | 54,000 | 630 |
| 2001-03-06 | 63 | 65 | 62 | 65 | 101,000 | 650 |
| 2001-03-05 | 63 | 64 | 62 | 63 | 65,000 | 630 |
| 2001-03-02 | 64 | 64 | 63 | 63 | 63,000 | 630 |
| 2001-03-01 | 62 | 65 | 61 | 65 | 101,000 | 650 |
| 2001-02-28 | 65 | 66 | 64 | 64 | 129,000 | 640 |
| 2001-02-27 | 65 | 66 | 65 | 65 | 117,000 | 650 |
| 2001-02-26 | 62 | 65 | 62 | 65 | 92,000 | 650 |
| 2001-02-23 | 62 | 63 | 61 | 63 | 102,000 | 630 |
| 2001-02-22 | 62 | 62 | 61 | 61 | 62,000 | 610 |
| 2001-02-21 | 60 | 62 | 60 | 61 | 136,000 | 610 |
| 2001-02-20 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2001-02-19 | 60 | 61 | 60 | 61 | 67,000 | 610 |
| 2001-02-16 | 60 | 61 | 60 | 60 | 82,000 | 600 |
| 2001-02-15 | 61 | 61 | 60 | 61 | 26,000 | 610 |
| 2001-02-14 | 61 | 61 | 61 | 61 | 12,000 | 610 |
| 2001-02-13 | 61 | 62 | 59 | 60 | 60,000 | 600 |
| 2001-02-09 | 60 | 60 | 59 | 59 | 42,000 | 590 |
| 2001-02-08 | 60 | 60 | 59 | 59 | 59,000 | 590 |
| 2001-02-07 | 61 | 61 | 60 | 60 | 60,000 | 600 |
| 2001-02-06 | 60 | 61 | 60 | 60 | 37,000 | 600 |
| 2001-02-05 | 62 | 62 | 60 | 60 | 59,000 | 600 |
| 2001-02-02 | 62 | 63 | 62 | 63 | 116,000 | 630 |
| 2001-02-01 | 62 | 62 | 61 | 62 | 21,000 | 620 |
| 2001-01-31 | 63 | 63 | 61 | 61 | 48,000 | 610 |
| 2001-01-30 | 59 | 61 | 59 | 61 | 108,000 | 610 |
| 2001-01-29 | 58 | 58 | 57 | 58 | 30,000 | 580 |
| 2001-01-26 | 58 | 58 | 57 | 57 | 84,000 | 570 |
| 2001-01-25 | 60 | 60 | 57 | 58 | 67,000 | 580 |
| 2001-01-24 | 58 | 58 | 57 | 58 | 56,000 | 580 |
| 2001-01-23 | 58 | 59 | 57 | 59 | 44,000 | 590 |
| 2001-01-22 | 58 | 59 | 57 | 59 | 63,000 | 590 |
| 2001-01-19 | 58 | 60 | 58 | 59 | 60,000 | 590 |
| 2001-01-18 | 59 | 60 | 55 | 58 | 95,000 | 580 |
| 2001-01-17 | 58 | 60 | 56 | 59 | 58,000 | 590 |
| 2001-01-16 | 58 | 60 | 58 | 60 | 47,000 | 600 |
| 2001-01-15 | 59 | 59 | 58 | 58 | 38,000 | 580 |
| 2001-01-12 | 56 | 59 | 55 | 59 | 56,000 | 590 |
| 2001-01-11 | 58 | 59 | 50 | 57 | 129,000 | 570 |
| 2001-01-10 | 59 | 59 | 56 | 58 | 132,000 | 580 |
| 2001-01-09 | 59 | 59 | 58 | 59 | 71,000 | 590 |
| 2001-01-05 | 60 | 61 | 60 | 60 | 51,000 | 600 |
| 2001-01-04 | 61 | 62 | 59 | 60 | 116,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
