9110 NSユナイテッド海運(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-305959585891,000580
2002-12-2757595758188,000580
2002-12-265557555689,000560
2002-12-2555585456102,000560
2002-12-2455575555245,000550
2002-12-2054585356319,000560
2002-12-1952545154115,000540
2002-12-185253525284,000520
2002-12-1752535252121,000520
2002-12-165253525252,000520
2002-12-1354545254264,000540
2002-12-125254525461,000540
2002-12-1154555252103,000520
2002-12-1054565456141,000560
2002-12-095757555540,000550
2002-12-065758555698,000560
2002-12-055659565694,000560
2002-12-0455595557174,000570
2002-12-0353575357155,000570
2002-12-025455535387,000530
2002-11-2953565353136,000530
2002-11-2852555255112,000550
2002-11-2752555253108,000530
2002-11-265456525241,000520
2002-11-2551565156108,000560
2002-11-225254505470,000540
2002-11-215052505279,000520
2002-11-2045524552116,000520
2002-11-194849444595,000450
2002-11-1851514848128,000480
2002-11-1552545253180,000530
2002-11-1452555152130,000520
2002-11-135555535348,000530
2002-11-125656545654,000560
2002-11-115657565622,000560
2002-11-085758565754,000570
2002-11-075858575829,000580
2002-11-065959575773,000570
2002-11-055859565943,000590
2002-11-015758555897,000580
2002-10-315858575859,000580
2002-10-305859585847,000580
2002-10-295859585846,000580
2002-10-285960575948,000590
2002-10-255659555963,000590
2002-10-245759575772,000570
2002-10-235859565891,000580
2002-10-2260605758102,000580
2002-10-215760575979,000590
2002-10-186060585899,000580
2002-10-175860586057,000600
2002-10-165960575873,000580
2002-10-1557625461185,000610
2002-10-1152595257108,000570
2002-10-1051535053114,000530
2002-10-095153505154,000510
2002-10-085353525238,000520
2002-10-075456535399,000530
2002-10-0453555255234,000550
2002-10-035859575767,000570
2002-10-026060585833,000580
2002-10-0160615860125,000600
2002-09-306162606045,000600
2002-09-2762626061124,000610
2002-09-265962595957,000590
2002-09-256161606127,000610
2002-09-246262606260,000620
2002-09-206163606095,000600
2002-09-196263616353,000630
2002-09-186162606261,000620
2002-09-176162596285,000620
2002-09-1361615961279,000610
2002-09-126061606186,000610
2002-09-115861586177,000610
2002-09-1059615959111,000590
2002-09-095959585871,000580
2002-09-065959585877,000580
2002-09-0560615860136,000600
2002-09-0458595658191,000580
2002-09-0363635960172,000600
2002-09-0263646364113,000640
2002-08-306464636373,000630
2002-08-296464636377,000630
2002-08-286465646580,000650
2002-08-276565636356,000630
2002-08-266465636570,000650
2002-08-236565636368,000630
2002-08-226364636453,000640
2002-08-2163646363113,000630
2002-08-206565636568,000650
2002-08-1964666465102,000650
2002-08-166366636675,000660
2002-08-156565636542,000650
2002-08-146365636544,000650
2002-08-136465636384,000630
2002-08-126565646447,000640
2002-08-0966666466116,000660
2002-08-086465636363,000630
2002-08-076263626228,000620
2002-08-066364626368,000630
2002-08-056263626361,000630
2002-08-0264676262122,000620
2002-08-016465636540,000650
2002-07-316565646452,000640
2002-07-306566646547,000650
2002-07-2965656363123,000630
2002-07-266767646768,000670
2002-07-256868656577,000650
2002-07-2468686566112,000660
2002-07-2367686668105,000680
2002-07-2268696667112,000670
2002-07-1967706568517,000680
2002-07-1864826382310,000820
2002-07-176366636475,000640
2002-07-166566636381,000630
2002-07-156767656559,000650
2002-07-126767666626,000660
2002-07-116767676720,000670
2002-07-106869676746,000670
2002-07-0969696669123,000690
2002-07-086969676865,000680
2002-07-056668666678,000660
2002-07-046868656693,000660
2002-07-036769676979,000690
2002-07-026567656743,000670
2002-07-016667656580,000650
2002-06-286666646450,000640
2002-06-276465646440,000640
2002-06-266565646457,000640
2002-06-256667646683,000660
2002-06-246366636472,000640
2002-06-2165666466137,000660
2002-06-2066666466204,000660
2002-06-196667666698,000660
2002-06-1868686566134,000660
2002-06-1770706666202,000660
2002-06-1471727070333,000700
2002-06-1372727172104,000720
2002-06-1273737272106,000720
2002-06-117173717248,000720
2002-06-107373717370,000730
2002-06-0773737273127,000730
2002-06-0674757273342,000730
2002-06-0575757273173,000730
2002-06-0475757373140,000730
2002-06-0376767476110,000760
2002-05-3176777575123,000750
2002-05-3076777677180,000770
2002-05-2978797777217,000770
2002-05-2879807879332,000790
2002-05-2776797679421,000790
2002-05-2474757375299,000750
2002-05-2374747373166,000730
2002-05-2273747374196,000740
2002-05-2172737073209,000730
2002-05-2067716771302,000710
2002-05-1772736969426,000690
2002-05-1667746674374,000740
2002-05-1568686666177,000660
2002-05-146667666783,000670
2002-05-1366676666129,000660
2002-05-106668666848,000680
2002-05-096768666648,000660
2002-05-086767666679,000660
2002-05-076768676832,000680
2002-05-0269696767101,000670
2002-05-0169706868129,000680
2002-04-306970686846,000680
2002-04-2670706868128,000680
2002-04-256971697037,000700
2002-04-2469716969309,000690
2002-04-2370716970101,000700
2002-04-2271717071145,000710
2002-04-1969706870141,000700
2002-04-1871716969126,000690
2002-04-1773737071449,000710
2002-04-1666726672749,000720
2002-04-156868656792,000670
2002-04-126869666894,000680
2002-04-117070686876,000680
2002-04-106870686972,000690
2002-04-096869686969,000690
2002-04-0870716868117,000680
2002-04-0569696869208,000690
2002-04-046769676891,000680
2002-04-036567656764,000670
2002-04-026868656684,000660
2002-04-0168696469105,000690
2002-03-2970706767103,000670
2002-03-287070686868,000680
2002-03-276970687097,000700
2002-03-266970696947,000690
2002-03-257171697173,000710
2002-03-227171697174,000710
2002-03-207272707188,000710
2002-03-197172707197,000710
2002-03-187171707042,000700
2002-03-156972697287,000720
2002-03-147070686995,000690
2002-03-137172707188,000710
2002-03-1274747171136,000710
2002-03-1171747074237,000740
2002-03-0871747070326,000700
2002-03-0774746874230,000740
2002-03-0669726871119,000710
2002-03-0575777172211,000720
2002-03-0472757275366,000750
2002-03-0167706770296,000700
2002-02-2865686566289,000660
2002-02-2763656265120,000650
2002-02-266363626342,000630
2002-02-256464616386,000630
2002-02-226363616374,000630
2002-02-2161636163134,000630
2002-02-206162616142,000610
2002-02-1961636163104,000630
2002-02-186364636449,000640
2002-02-156666646542,000650
2002-02-1466676464200,000640
2002-02-1364666366131,000660
2002-02-126264626467,000640
2002-02-0862626060131,000600
2002-02-076062596255,000620
2002-02-066061596183,000610
2002-02-0563636061112,000610
2002-02-046263616372,000630
2002-02-0164656263125,000630
2002-01-316767636347,000630
2002-01-3067676364167,000640
2002-01-2966686667101,000670
2002-01-2870706669461,000690
2002-01-2563716368970,000680
2002-01-2462636163295,000630
2002-01-236061606039,000600
2002-01-226063606091,000600
2002-01-2160605660227,000600
2002-01-1855615561111,000610
2002-01-175858575876,000580
2002-01-165759575970,000590
2002-01-1559595757107,000570
2002-01-1163636060191,000600
2002-01-106364626383,000630
2002-01-0965655863333,000630
2002-01-0865666163244,000630
2002-01-0757685768314,000680
2002-01-045858565749,000570

分割・併合履歴 : [2017-09-27]1株→0.1株