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 |
---|---|---|---|---|---|---|
2002-12-30 | 59 | 59 | 58 | 58 | 91,000 | 580 |
2002-12-27 | 57 | 59 | 57 | 58 | 188,000 | 580 |
2002-12-26 | 55 | 57 | 55 | 56 | 89,000 | 560 |
2002-12-25 | 55 | 58 | 54 | 56 | 102,000 | 560 |
2002-12-24 | 55 | 57 | 55 | 55 | 245,000 | 550 |
2002-12-20 | 54 | 58 | 53 | 56 | 319,000 | 560 |
2002-12-19 | 52 | 54 | 51 | 54 | 115,000 | 540 |
2002-12-18 | 52 | 53 | 52 | 52 | 84,000 | 520 |
2002-12-17 | 52 | 53 | 52 | 52 | 121,000 | 520 |
2002-12-16 | 52 | 53 | 52 | 52 | 52,000 | 520 |
2002-12-13 | 54 | 54 | 52 | 54 | 264,000 | 540 |
2002-12-12 | 52 | 54 | 52 | 54 | 61,000 | 540 |
2002-12-11 | 54 | 55 | 52 | 52 | 103,000 | 520 |
2002-12-10 | 54 | 56 | 54 | 56 | 141,000 | 560 |
2002-12-09 | 57 | 57 | 55 | 55 | 40,000 | 550 |
2002-12-06 | 57 | 58 | 55 | 56 | 98,000 | 560 |
2002-12-05 | 56 | 59 | 56 | 56 | 94,000 | 560 |
2002-12-04 | 55 | 59 | 55 | 57 | 174,000 | 570 |
2002-12-03 | 53 | 57 | 53 | 57 | 155,000 | 570 |
2002-12-02 | 54 | 55 | 53 | 53 | 87,000 | 530 |
2002-11-29 | 53 | 56 | 53 | 53 | 136,000 | 530 |
2002-11-28 | 52 | 55 | 52 | 55 | 112,000 | 550 |
2002-11-27 | 52 | 55 | 52 | 53 | 108,000 | 530 |
2002-11-26 | 54 | 56 | 52 | 52 | 41,000 | 520 |
2002-11-25 | 51 | 56 | 51 | 56 | 108,000 | 560 |
2002-11-22 | 52 | 54 | 50 | 54 | 70,000 | 540 |
2002-11-21 | 50 | 52 | 50 | 52 | 79,000 | 520 |
2002-11-20 | 45 | 52 | 45 | 52 | 116,000 | 520 |
2002-11-19 | 48 | 49 | 44 | 45 | 95,000 | 450 |
2002-11-18 | 51 | 51 | 48 | 48 | 128,000 | 480 |
2002-11-15 | 52 | 54 | 52 | 53 | 180,000 | 530 |
2002-11-14 | 52 | 55 | 51 | 52 | 130,000 | 520 |
2002-11-13 | 55 | 55 | 53 | 53 | 48,000 | 530 |
2002-11-12 | 56 | 56 | 54 | 56 | 54,000 | 560 |
2002-11-11 | 56 | 57 | 56 | 56 | 22,000 | 560 |
2002-11-08 | 57 | 58 | 56 | 57 | 54,000 | 570 |
2002-11-07 | 58 | 58 | 57 | 58 | 29,000 | 580 |
2002-11-06 | 59 | 59 | 57 | 57 | 73,000 | 570 |
2002-11-05 | 58 | 59 | 56 | 59 | 43,000 | 590 |
2002-11-01 | 57 | 58 | 55 | 58 | 97,000 | 580 |
2002-10-31 | 58 | 58 | 57 | 58 | 59,000 | 580 |
2002-10-30 | 58 | 59 | 58 | 58 | 47,000 | 580 |
2002-10-29 | 58 | 59 | 58 | 58 | 46,000 | 580 |
2002-10-28 | 59 | 60 | 57 | 59 | 48,000 | 590 |
2002-10-25 | 56 | 59 | 55 | 59 | 63,000 | 590 |
2002-10-24 | 57 | 59 | 57 | 57 | 72,000 | 570 |
2002-10-23 | 58 | 59 | 56 | 58 | 91,000 | 580 |
2002-10-22 | 60 | 60 | 57 | 58 | 102,000 | 580 |
2002-10-21 | 57 | 60 | 57 | 59 | 79,000 | 590 |
2002-10-18 | 60 | 60 | 58 | 58 | 99,000 | 580 |
2002-10-17 | 58 | 60 | 58 | 60 | 57,000 | 600 |
2002-10-16 | 59 | 60 | 57 | 58 | 73,000 | 580 |
2002-10-15 | 57 | 62 | 54 | 61 | 185,000 | 610 |
2002-10-11 | 52 | 59 | 52 | 57 | 108,000 | 570 |
2002-10-10 | 51 | 53 | 50 | 53 | 114,000 | 530 |
2002-10-09 | 51 | 53 | 50 | 51 | 54,000 | 510 |
2002-10-08 | 53 | 53 | 52 | 52 | 38,000 | 520 |
2002-10-07 | 54 | 56 | 53 | 53 | 99,000 | 530 |
2002-10-04 | 53 | 55 | 52 | 55 | 234,000 | 550 |
2002-10-03 | 58 | 59 | 57 | 57 | 67,000 | 570 |
2002-10-02 | 60 | 60 | 58 | 58 | 33,000 | 580 |
2002-10-01 | 60 | 61 | 58 | 60 | 125,000 | 600 |
2002-09-30 | 61 | 62 | 60 | 60 | 45,000 | 600 |
2002-09-27 | 62 | 62 | 60 | 61 | 124,000 | 610 |
2002-09-26 | 59 | 62 | 59 | 59 | 57,000 | 590 |
2002-09-25 | 61 | 61 | 60 | 61 | 27,000 | 610 |
2002-09-24 | 62 | 62 | 60 | 62 | 60,000 | 620 |
2002-09-20 | 61 | 63 | 60 | 60 | 95,000 | 600 |
2002-09-19 | 62 | 63 | 61 | 63 | 53,000 | 630 |
2002-09-18 | 61 | 62 | 60 | 62 | 61,000 | 620 |
2002-09-17 | 61 | 62 | 59 | 62 | 85,000 | 620 |
2002-09-13 | 61 | 61 | 59 | 61 | 279,000 | 610 |
2002-09-12 | 60 | 61 | 60 | 61 | 86,000 | 610 |
2002-09-11 | 58 | 61 | 58 | 61 | 77,000 | 610 |
2002-09-10 | 59 | 61 | 59 | 59 | 111,000 | 590 |
2002-09-09 | 59 | 59 | 58 | 58 | 71,000 | 580 |
2002-09-06 | 59 | 59 | 58 | 58 | 77,000 | 580 |
2002-09-05 | 60 | 61 | 58 | 60 | 136,000 | 600 |
2002-09-04 | 58 | 59 | 56 | 58 | 191,000 | 580 |
2002-09-03 | 63 | 63 | 59 | 60 | 172,000 | 600 |
2002-09-02 | 63 | 64 | 63 | 64 | 113,000 | 640 |
2002-08-30 | 64 | 64 | 63 | 63 | 73,000 | 630 |
2002-08-29 | 64 | 64 | 63 | 63 | 77,000 | 630 |
2002-08-28 | 64 | 65 | 64 | 65 | 80,000 | 650 |
2002-08-27 | 65 | 65 | 63 | 63 | 56,000 | 630 |
2002-08-26 | 64 | 65 | 63 | 65 | 70,000 | 650 |
2002-08-23 | 65 | 65 | 63 | 63 | 68,000 | 630 |
2002-08-22 | 63 | 64 | 63 | 64 | 53,000 | 640 |
2002-08-21 | 63 | 64 | 63 | 63 | 113,000 | 630 |
2002-08-20 | 65 | 65 | 63 | 65 | 68,000 | 650 |
2002-08-19 | 64 | 66 | 64 | 65 | 102,000 | 650 |
2002-08-16 | 63 | 66 | 63 | 66 | 75,000 | 660 |
2002-08-15 | 65 | 65 | 63 | 65 | 42,000 | 650 |
2002-08-14 | 63 | 65 | 63 | 65 | 44,000 | 650 |
2002-08-13 | 64 | 65 | 63 | 63 | 84,000 | 630 |
2002-08-12 | 65 | 65 | 64 | 64 | 47,000 | 640 |
2002-08-09 | 66 | 66 | 64 | 66 | 116,000 | 660 |
2002-08-08 | 64 | 65 | 63 | 63 | 63,000 | 630 |
2002-08-07 | 62 | 63 | 62 | 62 | 28,000 | 620 |
2002-08-06 | 63 | 64 | 62 | 63 | 68,000 | 630 |
2002-08-05 | 62 | 63 | 62 | 63 | 61,000 | 630 |
2002-08-02 | 64 | 67 | 62 | 62 | 122,000 | 620 |
2002-08-01 | 64 | 65 | 63 | 65 | 40,000 | 650 |
2002-07-31 | 65 | 65 | 64 | 64 | 52,000 | 640 |
2002-07-30 | 65 | 66 | 64 | 65 | 47,000 | 650 |
2002-07-29 | 65 | 65 | 63 | 63 | 123,000 | 630 |
2002-07-26 | 67 | 67 | 64 | 67 | 68,000 | 670 |
2002-07-25 | 68 | 68 | 65 | 65 | 77,000 | 650 |
2002-07-24 | 68 | 68 | 65 | 66 | 112,000 | 660 |
2002-07-23 | 67 | 68 | 66 | 68 | 105,000 | 680 |
2002-07-22 | 68 | 69 | 66 | 67 | 112,000 | 670 |
2002-07-19 | 67 | 70 | 65 | 68 | 517,000 | 680 |
2002-07-18 | 64 | 82 | 63 | 82 | 310,000 | 820 |
2002-07-17 | 63 | 66 | 63 | 64 | 75,000 | 640 |
2002-07-16 | 65 | 66 | 63 | 63 | 81,000 | 630 |
2002-07-15 | 67 | 67 | 65 | 65 | 59,000 | 650 |
2002-07-12 | 67 | 67 | 66 | 66 | 26,000 | 660 |
2002-07-11 | 67 | 67 | 67 | 67 | 20,000 | 670 |
2002-07-10 | 68 | 69 | 67 | 67 | 46,000 | 670 |
2002-07-09 | 69 | 69 | 66 | 69 | 123,000 | 690 |
2002-07-08 | 69 | 69 | 67 | 68 | 65,000 | 680 |
2002-07-05 | 66 | 68 | 66 | 66 | 78,000 | 660 |
2002-07-04 | 68 | 68 | 65 | 66 | 93,000 | 660 |
2002-07-03 | 67 | 69 | 67 | 69 | 79,000 | 690 |
2002-07-02 | 65 | 67 | 65 | 67 | 43,000 | 670 |
2002-07-01 | 66 | 67 | 65 | 65 | 80,000 | 650 |
2002-06-28 | 66 | 66 | 64 | 64 | 50,000 | 640 |
2002-06-27 | 64 | 65 | 64 | 64 | 40,000 | 640 |
2002-06-26 | 65 | 65 | 64 | 64 | 57,000 | 640 |
2002-06-25 | 66 | 67 | 64 | 66 | 83,000 | 660 |
2002-06-24 | 63 | 66 | 63 | 64 | 72,000 | 640 |
2002-06-21 | 65 | 66 | 64 | 66 | 137,000 | 660 |
2002-06-20 | 66 | 66 | 64 | 66 | 204,000 | 660 |
2002-06-19 | 66 | 67 | 66 | 66 | 98,000 | 660 |
2002-06-18 | 68 | 68 | 65 | 66 | 134,000 | 660 |
2002-06-17 | 70 | 70 | 66 | 66 | 202,000 | 660 |
2002-06-14 | 71 | 72 | 70 | 70 | 333,000 | 700 |
2002-06-13 | 72 | 72 | 71 | 72 | 104,000 | 720 |
2002-06-12 | 73 | 73 | 72 | 72 | 106,000 | 720 |
2002-06-11 | 71 | 73 | 71 | 72 | 48,000 | 720 |
2002-06-10 | 73 | 73 | 71 | 73 | 70,000 | 730 |
2002-06-07 | 73 | 73 | 72 | 73 | 127,000 | 730 |
2002-06-06 | 74 | 75 | 72 | 73 | 342,000 | 730 |
2002-06-05 | 75 | 75 | 72 | 73 | 173,000 | 730 |
2002-06-04 | 75 | 75 | 73 | 73 | 140,000 | 730 |
2002-06-03 | 76 | 76 | 74 | 76 | 110,000 | 760 |
2002-05-31 | 76 | 77 | 75 | 75 | 123,000 | 750 |
2002-05-30 | 76 | 77 | 76 | 77 | 180,000 | 770 |
2002-05-29 | 78 | 79 | 77 | 77 | 217,000 | 770 |
2002-05-28 | 79 | 80 | 78 | 79 | 332,000 | 790 |
2002-05-27 | 76 | 79 | 76 | 79 | 421,000 | 790 |
2002-05-24 | 74 | 75 | 73 | 75 | 299,000 | 750 |
2002-05-23 | 74 | 74 | 73 | 73 | 166,000 | 730 |
2002-05-22 | 73 | 74 | 73 | 74 | 196,000 | 740 |
2002-05-21 | 72 | 73 | 70 | 73 | 209,000 | 730 |
2002-05-20 | 67 | 71 | 67 | 71 | 302,000 | 710 |
2002-05-17 | 72 | 73 | 69 | 69 | 426,000 | 690 |
2002-05-16 | 67 | 74 | 66 | 74 | 374,000 | 740 |
2002-05-15 | 68 | 68 | 66 | 66 | 177,000 | 660 |
2002-05-14 | 66 | 67 | 66 | 67 | 83,000 | 670 |
2002-05-13 | 66 | 67 | 66 | 66 | 129,000 | 660 |
2002-05-10 | 66 | 68 | 66 | 68 | 48,000 | 680 |
2002-05-09 | 67 | 68 | 66 | 66 | 48,000 | 660 |
2002-05-08 | 67 | 67 | 66 | 66 | 79,000 | 660 |
2002-05-07 | 67 | 68 | 67 | 68 | 32,000 | 680 |
2002-05-02 | 69 | 69 | 67 | 67 | 101,000 | 670 |
2002-05-01 | 69 | 70 | 68 | 68 | 129,000 | 680 |
2002-04-30 | 69 | 70 | 68 | 68 | 46,000 | 680 |
2002-04-26 | 70 | 70 | 68 | 68 | 128,000 | 680 |
2002-04-25 | 69 | 71 | 69 | 70 | 37,000 | 700 |
2002-04-24 | 69 | 71 | 69 | 69 | 309,000 | 690 |
2002-04-23 | 70 | 71 | 69 | 70 | 101,000 | 700 |
2002-04-22 | 71 | 71 | 70 | 71 | 145,000 | 710 |
2002-04-19 | 69 | 70 | 68 | 70 | 141,000 | 700 |
2002-04-18 | 71 | 71 | 69 | 69 | 126,000 | 690 |
2002-04-17 | 73 | 73 | 70 | 71 | 449,000 | 710 |
2002-04-16 | 66 | 72 | 66 | 72 | 749,000 | 720 |
2002-04-15 | 68 | 68 | 65 | 67 | 92,000 | 670 |
2002-04-12 | 68 | 69 | 66 | 68 | 94,000 | 680 |
2002-04-11 | 70 | 70 | 68 | 68 | 76,000 | 680 |
2002-04-10 | 68 | 70 | 68 | 69 | 72,000 | 690 |
2002-04-09 | 68 | 69 | 68 | 69 | 69,000 | 690 |
2002-04-08 | 70 | 71 | 68 | 68 | 117,000 | 680 |
2002-04-05 | 69 | 69 | 68 | 69 | 208,000 | 690 |
2002-04-04 | 67 | 69 | 67 | 68 | 91,000 | 680 |
2002-04-03 | 65 | 67 | 65 | 67 | 64,000 | 670 |
2002-04-02 | 68 | 68 | 65 | 66 | 84,000 | 660 |
2002-04-01 | 68 | 69 | 64 | 69 | 105,000 | 690 |
2002-03-29 | 70 | 70 | 67 | 67 | 103,000 | 670 |
2002-03-28 | 70 | 70 | 68 | 68 | 68,000 | 680 |
2002-03-27 | 69 | 70 | 68 | 70 | 97,000 | 700 |
2002-03-26 | 69 | 70 | 69 | 69 | 47,000 | 690 |
2002-03-25 | 71 | 71 | 69 | 71 | 73,000 | 710 |
2002-03-22 | 71 | 71 | 69 | 71 | 74,000 | 710 |
2002-03-20 | 72 | 72 | 70 | 71 | 88,000 | 710 |
2002-03-19 | 71 | 72 | 70 | 71 | 97,000 | 710 |
2002-03-18 | 71 | 71 | 70 | 70 | 42,000 | 700 |
2002-03-15 | 69 | 72 | 69 | 72 | 87,000 | 720 |
2002-03-14 | 70 | 70 | 68 | 69 | 95,000 | 690 |
2002-03-13 | 71 | 72 | 70 | 71 | 88,000 | 710 |
2002-03-12 | 74 | 74 | 71 | 71 | 136,000 | 710 |
2002-03-11 | 71 | 74 | 70 | 74 | 237,000 | 740 |
2002-03-08 | 71 | 74 | 70 | 70 | 326,000 | 700 |
2002-03-07 | 74 | 74 | 68 | 74 | 230,000 | 740 |
2002-03-06 | 69 | 72 | 68 | 71 | 119,000 | 710 |
2002-03-05 | 75 | 77 | 71 | 72 | 211,000 | 720 |
2002-03-04 | 72 | 75 | 72 | 75 | 366,000 | 750 |
2002-03-01 | 67 | 70 | 67 | 70 | 296,000 | 700 |
2002-02-28 | 65 | 68 | 65 | 66 | 289,000 | 660 |
2002-02-27 | 63 | 65 | 62 | 65 | 120,000 | 650 |
2002-02-26 | 63 | 63 | 62 | 63 | 42,000 | 630 |
2002-02-25 | 64 | 64 | 61 | 63 | 86,000 | 630 |
2002-02-22 | 63 | 63 | 61 | 63 | 74,000 | 630 |
2002-02-21 | 61 | 63 | 61 | 63 | 134,000 | 630 |
2002-02-20 | 61 | 62 | 61 | 61 | 42,000 | 610 |
2002-02-19 | 61 | 63 | 61 | 63 | 104,000 | 630 |
2002-02-18 | 63 | 64 | 63 | 64 | 49,000 | 640 |
2002-02-15 | 66 | 66 | 64 | 65 | 42,000 | 650 |
2002-02-14 | 66 | 67 | 64 | 64 | 200,000 | 640 |
2002-02-13 | 64 | 66 | 63 | 66 | 131,000 | 660 |
2002-02-12 | 62 | 64 | 62 | 64 | 67,000 | 640 |
2002-02-08 | 62 | 62 | 60 | 60 | 131,000 | 600 |
2002-02-07 | 60 | 62 | 59 | 62 | 55,000 | 620 |
2002-02-06 | 60 | 61 | 59 | 61 | 83,000 | 610 |
2002-02-05 | 63 | 63 | 60 | 61 | 112,000 | 610 |
2002-02-04 | 62 | 63 | 61 | 63 | 72,000 | 630 |
2002-02-01 | 64 | 65 | 62 | 63 | 125,000 | 630 |
2002-01-31 | 67 | 67 | 63 | 63 | 47,000 | 630 |
2002-01-30 | 67 | 67 | 63 | 64 | 167,000 | 640 |
2002-01-29 | 66 | 68 | 66 | 67 | 101,000 | 670 |
2002-01-28 | 70 | 70 | 66 | 69 | 461,000 | 690 |
2002-01-25 | 63 | 71 | 63 | 68 | 970,000 | 680 |
2002-01-24 | 62 | 63 | 61 | 63 | 295,000 | 630 |
2002-01-23 | 60 | 61 | 60 | 60 | 39,000 | 600 |
2002-01-22 | 60 | 63 | 60 | 60 | 91,000 | 600 |
2002-01-21 | 60 | 60 | 56 | 60 | 227,000 | 600 |
2002-01-18 | 55 | 61 | 55 | 61 | 111,000 | 610 |
2002-01-17 | 58 | 58 | 57 | 58 | 76,000 | 580 |
2002-01-16 | 57 | 59 | 57 | 59 | 70,000 | 590 |
2002-01-15 | 59 | 59 | 57 | 57 | 107,000 | 570 |
2002-01-11 | 63 | 63 | 60 | 60 | 191,000 | 600 |
2002-01-10 | 63 | 64 | 62 | 63 | 83,000 | 630 |
2002-01-09 | 65 | 65 | 58 | 63 | 333,000 | 630 |
2002-01-08 | 65 | 66 | 61 | 63 | 244,000 | 630 |
2002-01-07 | 57 | 68 | 57 | 68 | 314,000 | 680 |
2002-01-04 | 58 | 58 | 56 | 57 | 49,000 | 570 |
分割・併合履歴 : [2017-09-27]1株→0.1株