9110 NSユナイテッド海運(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 242 | 289 | 242 | 270 | 5,864,000 | 2,700 |
2003-12-29 | 227 | 242 | 225 | 240 | 4,207,000 | 2,400 |
2003-12-26 | 218 | 227 | 217 | 222 | 3,291,000 | 2,220 |
2003-12-25 | 202 | 215 | 200 | 215 | 3,258,000 | 2,150 |
2003-12-24 | 196 | 203 | 193 | 199 | 4,014,000 | 1,990 |
2003-12-22 | 183 | 193 | 183 | 191 | 3,051,000 | 1,910 |
2003-12-19 | 188 | 189 | 183 | 185 | 1,819,000 | 1,850 |
2003-12-18 | 186 | 190 | 183 | 186 | 9,088,000 | 1,860 |
2003-12-17 | 173 | 182 | 170 | 176 | 2,404,000 | 1,760 |
2003-12-16 | 167 | 172 | 165 | 169 | 448,000 | 1,690 |
2003-12-15 | 170 | 173 | 167 | 172 | 405,000 | 1,720 |
2003-12-12 | 165 | 168 | 163 | 168 | 448,000 | 1,680 |
2003-12-11 | 159 | 162 | 158 | 161 | 270,000 | 1,610 |
2003-12-10 | 161 | 162 | 156 | 156 | 281,000 | 1,560 |
2003-12-09 | 156 | 164 | 155 | 164 | 324,000 | 1,640 |
2003-12-08 | 164 | 164 | 158 | 158 | 160,000 | 1,580 |
2003-12-05 | 167 | 168 | 164 | 164 | 310,000 | 1,640 |
2003-12-04 | 169 | 169 | 165 | 167 | 172,000 | 1,670 |
2003-12-03 | 167 | 169 | 165 | 169 | 346,000 | 1,690 |
2003-12-02 | 170 | 170 | 163 | 167 | 444,000 | 1,670 |
2003-12-01 | 155 | 166 | 153 | 165 | 443,000 | 1,650 |
2003-11-28 | 156 | 158 | 155 | 156 | 150,000 | 1,560 |
2003-11-27 | 157 | 157 | 155 | 155 | 154,000 | 1,550 |
2003-11-26 | 149 | 155 | 147 | 152 | 439,000 | 1,520 |
2003-11-25 | 152 | 152 | 145 | 145 | 212,000 | 1,450 |
2003-11-21 | 131 | 146 | 131 | 142 | 198,000 | 1,420 |
2003-11-20 | 134 | 138 | 130 | 136 | 289,000 | 1,360 |
2003-11-19 | 134 | 135 | 129 | 129 | 380,000 | 1,290 |
2003-11-18 | 134 | 139 | 129 | 137 | 580,000 | 1,370 |
2003-11-17 | 155 | 156 | 144 | 144 | 288,000 | 1,440 |
2003-11-14 | 155 | 161 | 153 | 157 | 374,000 | 1,570 |
2003-11-13 | 154 | 158 | 154 | 156 | 407,000 | 1,560 |
2003-11-12 | 153 | 159 | 150 | 151 | 318,000 | 1,510 |
2003-11-11 | 151 | 154 | 143 | 152 | 694,000 | 1,520 |
2003-11-10 | 170 | 170 | 166 | 166 | 92,000 | 1,660 |
2003-11-07 | 175 | 175 | 170 | 170 | 125,000 | 1,700 |
2003-11-06 | 178 | 178 | 175 | 175 | 564,000 | 1,750 |
2003-11-05 | 172 | 174 | 171 | 173 | 247,000 | 1,730 |
2003-11-04 | 172 | 176 | 172 | 174 | 230,000 | 1,740 |
2003-10-31 | 174 | 174 | 169 | 172 | 247,000 | 1,720 |
2003-10-30 | 170 | 173 | 169 | 171 | 228,000 | 1,710 |
2003-10-29 | 171 | 173 | 170 | 173 | 264,000 | 1,730 |
2003-10-28 | 168 | 170 | 166 | 168 | 171,000 | 1,680 |
2003-10-27 | 167 | 172 | 166 | 169 | 169,000 | 1,690 |
2003-10-24 | 172 | 173 | 165 | 170 | 585,000 | 1,700 |
2003-10-23 | 168 | 173 | 163 | 167 | 829,000 | 1,670 |
2003-10-22 | 178 | 179 | 174 | 174 | 441,000 | 1,740 |
2003-10-21 | 178 | 183 | 176 | 177 | 871,000 | 1,770 |
2003-10-20 | 173 | 176 | 170 | 176 | 656,000 | 1,760 |
2003-10-17 | 174 | 176 | 172 | 173 | 454,000 | 1,730 |
2003-10-16 | 176 | 178 | 174 | 174 | 1,583,000 | 1,740 |
2003-10-15 | 166 | 174 | 166 | 172 | 3,171,000 | 1,720 |
2003-10-14 | 165 | 170 | 164 | 164 | 520,000 | 1,640 |
2003-10-10 | 168 | 168 | 162 | 163 | 1,020,000 | 1,630 |
2003-10-09 | 162 | 179 | 160 | 164 | 1,339,000 | 1,640 |
2003-10-08 | 159 | 165 | 158 | 165 | 555,000 | 1,650 |
2003-10-07 | 166 | 166 | 158 | 160 | 364,000 | 1,600 |
2003-10-06 | 165 | 166 | 163 | 163 | 1,021,000 | 1,630 |
2003-10-03 | 152 | 155 | 151 | 155 | 249,000 | 1,550 |
2003-10-02 | 150 | 153 | 149 | 153 | 148,000 | 1,530 |
2003-10-01 | 150 | 152 | 148 | 149 | 244,000 | 1,490 |
2003-09-30 | 150 | 153 | 149 | 152 | 116,000 | 1,520 |
2003-09-29 | 154 | 154 | 149 | 150 | 76,000 | 1,500 |
2003-09-26 | 145 | 150 | 145 | 149 | 296,000 | 1,490 |
2003-09-25 | 148 | 152 | 142 | 149 | 338,000 | 1,490 |
2003-09-24 | 156 | 160 | 155 | 156 | 280,000 | 1,560 |
2003-09-22 | 164 | 164 | 158 | 160 | 397,000 | 1,600 |
2003-09-19 | 163 | 170 | 161 | 166 | 1,966,000 | 1,660 |
2003-09-18 | 155 | 162 | 154 | 161 | 454,000 | 1,610 |
2003-09-17 | 159 | 161 | 156 | 156 | 353,000 | 1,560 |
2003-09-16 | 159 | 162 | 157 | 159 | 1,130,000 | 1,590 |
2003-09-12 | 160 | 160 | 156 | 157 | 771,000 | 1,570 |
2003-09-11 | 157 | 157 | 154 | 155 | 402,000 | 1,550 |
2003-09-10 | 154 | 159 | 152 | 158 | 1,015,000 | 1,580 |
2003-09-09 | 152 | 154 | 151 | 151 | 506,000 | 1,510 |
2003-09-08 | 142 | 154 | 141 | 151 | 814,000 | 1,510 |
2003-09-05 | 150 | 151 | 145 | 147 | 526,000 | 1,470 |
2003-09-04 | 154 | 156 | 150 | 151 | 604,000 | 1,510 |
2003-09-03 | 156 | 157 | 151 | 152 | 988,000 | 1,520 |
2003-09-02 | 163 | 165 | 153 | 157 | 3,836,000 | 1,570 |
2003-09-01 | 142 | 143 | 138 | 143 | 485,000 | 1,430 |
2003-08-29 | 135 | 138 | 135 | 136 | 291,000 | 1,360 |
2003-08-28 | 143 | 144 | 135 | 135 | 483,000 | 1,350 |
2003-08-27 | 137 | 145 | 137 | 140 | 580,000 | 1,400 |
2003-08-26 | 138 | 138 | 135 | 137 | 425,000 | 1,370 |
2003-08-25 | 135 | 139 | 134 | 139 | 478,000 | 1,390 |
2003-08-22 | 140 | 142 | 135 | 136 | 494,000 | 1,360 |
2003-08-21 | 140 | 143 | 138 | 140 | 535,000 | 1,400 |
2003-08-20 | 145 | 146 | 136 | 142 | 1,144,000 | 1,420 |
2003-08-19 | 152 | 157 | 144 | 146 | 3,701,000 | 1,460 |
2003-08-18 | 135 | 145 | 133 | 144 | 3,015,000 | 1,440 |
2003-08-15 | 133 | 140 | 130 | 131 | 4,532,000 | 1,310 |
2003-08-14 | 120 | 131 | 117 | 131 | 7,631,000 | 1,310 |
2003-08-13 | 112 | 115 | 111 | 113 | 1,141,000 | 1,130 |
2003-08-12 | 107 | 113 | 107 | 110 | 1,080,000 | 1,100 |
2003-08-11 | 105 | 110 | 105 | 106 | 373,000 | 1,060 |
2003-08-08 | 110 | 110 | 106 | 108 | 1,796,000 | 1,080 |
2003-08-07 | 99 | 111 | 99 | 109 | 3,600,000 | 1,090 |
2003-08-06 | 100 | 101 | 99 | 99 | 81,000 | 990 |
2003-08-05 | 103 | 103 | 100 | 102 | 93,000 | 1,020 |
2003-08-04 | 100 | 103 | 99 | 102 | 219,000 | 1,020 |
2003-08-01 | 102 | 104 | 99 | 100 | 280,000 | 1,000 |
2003-07-31 | 102 | 103 | 99 | 100 | 193,000 | 1,000 |
2003-07-30 | 103 | 105 | 101 | 102 | 311,000 | 1,020 |
2003-07-29 | 98 | 105 | 98 | 105 | 656,000 | 1,050 |
2003-07-28 | 97 | 98 | 96 | 98 | 100,000 | 980 |
2003-07-25 | 99 | 99 | 96 | 96 | 167,000 | 960 |
2003-07-24 | 99 | 99 | 96 | 97 | 173,000 | 970 |
2003-07-23 | 92 | 96 | 92 | 95 | 161,000 | 950 |
2003-07-22 | 93 | 94 | 91 | 92 | 124,000 | 920 |
2003-07-18 | 91 | 96 | 91 | 95 | 161,000 | 950 |
2003-07-17 | 98 | 98 | 93 | 96 | 198,000 | 960 |
2003-07-16 | 104 | 104 | 99 | 100 | 260,000 | 1,000 |
2003-07-15 | 103 | 105 | 101 | 102 | 216,000 | 1,020 |
2003-07-14 | 103 | 103 | 101 | 103 | 81,000 | 1,030 |
2003-07-11 | 107 | 107 | 103 | 103 | 153,000 | 1,030 |
2003-07-10 | 102 | 107 | 102 | 105 | 145,000 | 1,050 |
2003-07-09 | 103 | 103 | 101 | 102 | 129,000 | 1,020 |
2003-07-08 | 103 | 104 | 101 | 102 | 304,000 | 1,020 |
2003-07-07 | 106 | 107 | 105 | 106 | 224,000 | 1,060 |
2003-07-04 | 103 | 104 | 102 | 104 | 173,000 | 1,040 |
2003-07-03 | 110 | 110 | 101 | 101 | 386,000 | 1,010 |
2003-07-02 | 108 | 109 | 106 | 107 | 292,000 | 1,070 |
2003-07-01 | 109 | 109 | 107 | 108 | 324,000 | 1,080 |
2003-06-30 | 110 | 114 | 109 | 109 | 264,000 | 1,090 |
2003-06-27 | 112 | 114 | 109 | 110 | 781,000 | 1,100 |
2003-06-26 | 108 | 110 | 106 | 110 | 431,000 | 1,100 |
2003-06-25 | 107 | 109 | 107 | 108 | 410,000 | 1,080 |
2003-06-24 | 111 | 111 | 106 | 106 | 819,000 | 1,060 |
2003-06-23 | 111 | 115 | 110 | 114 | 1,460,000 | 1,140 |
2003-06-20 | 105 | 116 | 105 | 109 | 3,333,000 | 1,090 |
2003-06-19 | 104 | 106 | 103 | 105 | 477,000 | 1,050 |
2003-06-18 | 105 | 105 | 103 | 104 | 321,000 | 1,040 |
2003-06-17 | 109 | 109 | 103 | 103 | 552,000 | 1,030 |
2003-06-16 | 103 | 105 | 100 | 105 | 326,000 | 1,050 |
2003-06-13 | 105 | 107 | 102 | 104 | 750,000 | 1,040 |
2003-06-12 | 108 | 109 | 102 | 104 | 938,000 | 1,040 |
2003-06-11 | 100 | 109 | 99 | 105 | 1,781,000 | 1,050 |
2003-06-10 | 100 | 100 | 97 | 99 | 211,000 | 990 |
2003-06-09 | 102 | 102 | 99 | 99 | 538,000 | 990 |
2003-06-06 | 96 | 98 | 95 | 98 | 382,000 | 980 |
2003-06-05 | 94 | 96 | 93 | 95 | 342,000 | 950 |
2003-06-04 | 93 | 95 | 92 | 94 | 534,000 | 940 |
2003-06-03 | 92 | 93 | 91 | 92 | 139,000 | 920 |
2003-06-02 | 93 | 93 | 91 | 92 | 181,000 | 920 |
2003-05-30 | 92 | 93 | 91 | 93 | 178,000 | 930 |
2003-05-29 | 93 | 94 | 91 | 93 | 544,000 | 930 |
2003-05-28 | 88 | 97 | 88 | 96 | 1,205,000 | 960 |
2003-05-27 | 90 | 91 | 87 | 88 | 651,000 | 880 |
2003-05-26 | 90 | 91 | 89 | 89 | 196,000 | 890 |
2003-05-23 | 92 | 92 | 89 | 89 | 458,000 | 890 |
2003-05-22 | 93 | 94 | 91 | 92 | 186,000 | 920 |
2003-05-21 | 95 | 95 | 92 | 92 | 114,000 | 920 |
2003-05-20 | 91 | 94 | 91 | 94 | 141,000 | 940 |
2003-05-19 | 90 | 93 | 90 | 92 | 327,000 | 920 |
2003-05-16 | 102 | 102 | 94 | 95 | 693,000 | 950 |
2003-05-15 | 100 | 102 | 98 | 99 | 292,000 | 990 |
2003-05-14 | 101 | 103 | 98 | 99 | 417,000 | 990 |
2003-05-13 | 101 | 104 | 100 | 102 | 1,080,000 | 1,020 |
2003-05-12 | 95 | 99 | 95 | 99 | 270,000 | 990 |
2003-05-09 | 93 | 95 | 93 | 95 | 181,000 | 950 |
2003-05-08 | 93 | 95 | 92 | 93 | 127,000 | 930 |
2003-05-07 | 97 | 97 | 93 | 94 | 153,000 | 940 |
2003-05-06 | 97 | 97 | 95 | 95 | 191,000 | 950 |
2003-05-02 | 91 | 95 | 89 | 94 | 239,000 | 940 |
2003-05-01 | 87 | 90 | 87 | 90 | 155,000 | 900 |
2003-04-30 | 90 | 93 | 87 | 87 | 161,000 | 870 |
2003-04-28 | 85 | 89 | 85 | 88 | 256,000 | 880 |
2003-04-25 | 91 | 91 | 87 | 87 | 369,000 | 870 |
2003-04-24 | 94 | 94 | 90 | 91 | 501,000 | 910 |
2003-04-23 | 99 | 100 | 94 | 94 | 539,000 | 940 |
2003-04-22 | 104 | 104 | 100 | 100 | 422,000 | 1,000 |
2003-04-21 | 104 | 105 | 102 | 103 | 445,000 | 1,030 |
2003-04-18 | 101 | 105 | 100 | 104 | 880,000 | 1,040 |
2003-04-17 | 102 | 103 | 100 | 101 | 628,000 | 1,010 |
2003-04-16 | 102 | 107 | 101 | 105 | 2,046,000 | 1,050 |
2003-04-15 | 97 | 100 | 97 | 100 | 292,000 | 1,000 |
2003-04-14 | 99 | 100 | 95 | 96 | 757,000 | 960 |
2003-04-11 | 99 | 101 | 96 | 99 | 2,046,000 | 990 |
2003-04-10 | 105 | 111 | 101 | 101 | 7,223,000 | 1,010 |
2003-04-09 | 90 | 91 | 88 | 90 | 343,000 | 900 |
2003-04-08 | 93 | 93 | 90 | 91 | 587,000 | 910 |
2003-04-07 | 88 | 95 | 86 | 94 | 1,662,000 | 940 |
2003-04-04 | 80 | 90 | 79 | 87 | 1,503,000 | 870 |
2003-04-03 | 81 | 82 | 77 | 81 | 371,000 | 810 |
2003-04-02 | 82 | 82 | 79 | 82 | 332,000 | 820 |
2003-04-01 | 76 | 84 | 73 | 82 | 464,000 | 820 |
2003-03-31 | 77 | 78 | 73 | 76 | 170,000 | 760 |
2003-03-28 | 78 | 78 | 75 | 77 | 125,000 | 770 |
2003-03-27 | 76 | 78 | 74 | 77 | 242,000 | 770 |
2003-03-26 | 73 | 75 | 72 | 74 | 175,000 | 740 |
2003-03-25 | 71 | 73 | 70 | 73 | 182,000 | 730 |
2003-03-24 | 73 | 75 | 70 | 73 | 189,000 | 730 |
2003-03-20 | 70 | 72 | 69 | 72 | 114,000 | 720 |
2003-03-19 | 70 | 70 | 68 | 70 | 36,000 | 700 |
2003-03-18 | 67 | 71 | 67 | 69 | 322,000 | 690 |
2003-03-17 | 69 | 69 | 65 | 67 | 183,000 | 670 |
2003-03-14 | 69 | 71 | 69 | 71 | 403,000 | 710 |
2003-03-13 | 72 | 72 | 70 | 70 | 93,000 | 700 |
2003-03-12 | 69 | 72 | 69 | 72 | 145,000 | 720 |
2003-03-11 | 69 | 75 | 67 | 68 | 275,000 | 680 |
2003-03-10 | 68 | 72 | 68 | 70 | 512,000 | 700 |
2003-03-07 | 82 | 83 | 77 | 78 | 463,000 | 780 |
2003-03-06 | 78 | 86 | 77 | 83 | 2,163,000 | 830 |
2003-03-05 | 79 | 79 | 77 | 77 | 198,000 | 770 |
2003-03-04 | 80 | 81 | 78 | 79 | 702,000 | 790 |
2003-03-03 | 75 | 79 | 73 | 78 | 423,000 | 780 |
2003-02-28 | 72 | 74 | 72 | 72 | 178,000 | 720 |
2003-02-27 | 68 | 71 | 68 | 71 | 66,000 | 710 |
2003-02-26 | 68 | 68 | 68 | 68 | 64,000 | 680 |
2003-02-25 | 72 | 72 | 68 | 68 | 173,000 | 680 |
2003-02-24 | 73 | 74 | 72 | 72 | 107,000 | 720 |
2003-02-21 | 75 | 75 | 71 | 74 | 159,000 | 740 |
2003-02-20 | 76 | 76 | 73 | 75 | 210,000 | 750 |
2003-02-19 | 76 | 77 | 75 | 76 | 124,000 | 760 |
2003-02-18 | 75 | 76 | 72 | 76 | 214,000 | 760 |
2003-02-17 | 75 | 76 | 75 | 75 | 255,000 | 750 |
2003-02-14 | 73 | 75 | 72 | 74 | 228,000 | 740 |
2003-02-13 | 73 | 75 | 72 | 73 | 155,000 | 730 |
2003-02-12 | 71 | 74 | 71 | 74 | 230,000 | 740 |
2003-02-10 | 70 | 72 | 70 | 71 | 97,000 | 710 |
2003-02-07 | 73 | 73 | 70 | 72 | 161,000 | 720 |
2003-02-06 | 71 | 73 | 70 | 73 | 338,000 | 730 |
2003-02-05 | 67 | 72 | 67 | 72 | 280,000 | 720 |
2003-02-04 | 68 | 69 | 67 | 68 | 88,000 | 680 |
2003-02-03 | 64 | 68 | 64 | 68 | 43,000 | 680 |
2003-01-31 | 64 | 65 | 63 | 63 | 57,000 | 630 |
2003-01-30 | 65 | 66 | 64 | 65 | 61,000 | 650 |
2003-01-29 | 68 | 68 | 64 | 65 | 163,000 | 650 |
2003-01-28 | 68 | 69 | 68 | 68 | 45,000 | 680 |
2003-01-27 | 69 | 69 | 68 | 69 | 122,000 | 690 |
2003-01-24 | 71 | 74 | 68 | 70 | 149,000 | 700 |
2003-01-23 | 69 | 71 | 68 | 70 | 94,000 | 700 |
2003-01-22 | 69 | 74 | 68 | 70 | 303,000 | 700 |
2003-01-21 | 68 | 69 | 67 | 69 | 130,000 | 690 |
2003-01-20 | 66 | 68 | 65 | 68 | 139,000 | 680 |
2003-01-17 | 64 | 68 | 64 | 65 | 178,000 | 650 |
2003-01-16 | 64 | 65 | 63 | 65 | 168,000 | 650 |
2003-01-15 | 65 | 67 | 64 | 66 | 236,000 | 660 |
2003-01-14 | 62 | 65 | 62 | 63 | 214,000 | 630 |
2003-01-10 | 59 | 62 | 59 | 60 | 130,000 | 600 |
2003-01-09 | 59 | 60 | 59 | 59 | 70,000 | 590 |
2003-01-08 | 60 | 60 | 58 | 58 | 59,000 | 580 |
2003-01-07 | 59 | 60 | 58 | 58 | 99,000 | 580 |
2003-01-06 | 60 | 60 | 58 | 60 | 30,000 | 600 |
分割・併合履歴 : [2017-09-27]1株→0.1株