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
2003-12-302422892422705,864,0002,700
2003-12-292272422252404,207,0002,400
2003-12-262182272172223,291,0002,220
2003-12-252022152002153,258,0002,150
2003-12-241962031931994,014,0001,990
2003-12-221831931831913,051,0001,910
2003-12-191881891831851,819,0001,850
2003-12-181861901831869,088,0001,860
2003-12-171731821701762,404,0001,760
2003-12-16167172165169448,0001,690
2003-12-15170173167172405,0001,720
2003-12-12165168163168448,0001,680
2003-12-11159162158161270,0001,610
2003-12-10161162156156281,0001,560
2003-12-09156164155164324,0001,640
2003-12-08164164158158160,0001,580
2003-12-05167168164164310,0001,640
2003-12-04169169165167172,0001,670
2003-12-03167169165169346,0001,690
2003-12-02170170163167444,0001,670
2003-12-01155166153165443,0001,650
2003-11-28156158155156150,0001,560
2003-11-27157157155155154,0001,550
2003-11-26149155147152439,0001,520
2003-11-25152152145145212,0001,450
2003-11-21131146131142198,0001,420
2003-11-20134138130136289,0001,360
2003-11-19134135129129380,0001,290
2003-11-18134139129137580,0001,370
2003-11-17155156144144288,0001,440
2003-11-14155161153157374,0001,570
2003-11-13154158154156407,0001,560
2003-11-12153159150151318,0001,510
2003-11-11151154143152694,0001,520
2003-11-1017017016616692,0001,660
2003-11-07175175170170125,0001,700
2003-11-06178178175175564,0001,750
2003-11-05172174171173247,0001,730
2003-11-04172176172174230,0001,740
2003-10-31174174169172247,0001,720
2003-10-30170173169171228,0001,710
2003-10-29171173170173264,0001,730
2003-10-28168170166168171,0001,680
2003-10-27167172166169169,0001,690
2003-10-24172173165170585,0001,700
2003-10-23168173163167829,0001,670
2003-10-22178179174174441,0001,740
2003-10-21178183176177871,0001,770
2003-10-20173176170176656,0001,760
2003-10-17174176172173454,0001,730
2003-10-161761781741741,583,0001,740
2003-10-151661741661723,171,0001,720
2003-10-14165170164164520,0001,640
2003-10-101681681621631,020,0001,630
2003-10-091621791601641,339,0001,640
2003-10-08159165158165555,0001,650
2003-10-07166166158160364,0001,600
2003-10-061651661631631,021,0001,630
2003-10-03152155151155249,0001,550
2003-10-02150153149153148,0001,530
2003-10-01150152148149244,0001,490
2003-09-30150153149152116,0001,520
2003-09-2915415414915076,0001,500
2003-09-26145150145149296,0001,490
2003-09-25148152142149338,0001,490
2003-09-24156160155156280,0001,560
2003-09-22164164158160397,0001,600
2003-09-191631701611661,966,0001,660
2003-09-18155162154161454,0001,610
2003-09-17159161156156353,0001,560
2003-09-161591621571591,130,0001,590
2003-09-12160160156157771,0001,570
2003-09-11157157154155402,0001,550
2003-09-101541591521581,015,0001,580
2003-09-09152154151151506,0001,510
2003-09-08142154141151814,0001,510
2003-09-05150151145147526,0001,470
2003-09-04154156150151604,0001,510
2003-09-03156157151152988,0001,520
2003-09-021631651531573,836,0001,570
2003-09-01142143138143485,0001,430
2003-08-29135138135136291,0001,360
2003-08-28143144135135483,0001,350
2003-08-27137145137140580,0001,400
2003-08-26138138135137425,0001,370
2003-08-25135139134139478,0001,390
2003-08-22140142135136494,0001,360
2003-08-21140143138140535,0001,400
2003-08-201451461361421,144,0001,420
2003-08-191521571441463,701,0001,460
2003-08-181351451331443,015,0001,440
2003-08-151331401301314,532,0001,310
2003-08-141201311171317,631,0001,310
2003-08-131121151111131,141,0001,130
2003-08-121071131071101,080,0001,100
2003-08-11105110105106373,0001,060
2003-08-081101101061081,796,0001,080
2003-08-0799111991093,600,0001,090
2003-08-06100101999981,000990
2003-08-0510310310010293,0001,020
2003-08-0410010399102219,0001,020
2003-08-0110210499100280,0001,000
2003-07-3110210399100193,0001,000
2003-07-30103105101102311,0001,020
2003-07-299810598105656,0001,050
2003-07-2897989698100,000980
2003-07-2599999696167,000960
2003-07-2499999697173,000970
2003-07-2392969295161,000950
2003-07-2293949192124,000920
2003-07-1891969195161,000950
2003-07-1798989396198,000960
2003-07-1610410499100260,0001,000
2003-07-15103105101102216,0001,020
2003-07-1410310310110381,0001,030
2003-07-11107107103103153,0001,030
2003-07-10102107102105145,0001,050
2003-07-09103103101102129,0001,020
2003-07-08103104101102304,0001,020
2003-07-07106107105106224,0001,060
2003-07-04103104102104173,0001,040
2003-07-03110110101101386,0001,010
2003-07-02108109106107292,0001,070
2003-07-01109109107108324,0001,080
2003-06-30110114109109264,0001,090
2003-06-27112114109110781,0001,100
2003-06-26108110106110431,0001,100
2003-06-25107109107108410,0001,080
2003-06-24111111106106819,0001,060
2003-06-231111151101141,460,0001,140
2003-06-201051161051093,333,0001,090
2003-06-19104106103105477,0001,050
2003-06-18105105103104321,0001,040
2003-06-17109109103103552,0001,030
2003-06-16103105100105326,0001,050
2003-06-13105107102104750,0001,040
2003-06-12108109102104938,0001,040
2003-06-11100109991051,781,0001,050
2003-06-101001009799211,000990
2003-06-091021029999538,000990
2003-06-0696989598382,000980
2003-06-0594969395342,000950
2003-06-0493959294534,000940
2003-06-0392939192139,000920
2003-06-0293939192181,000920
2003-05-3092939193178,000930
2003-05-2993949193544,000930
2003-05-28889788961,205,000960
2003-05-2790918788651,000880
2003-05-2690918989196,000890
2003-05-2392928989458,000890
2003-05-2293949192186,000920
2003-05-2195959292114,000920
2003-05-2091949194141,000940
2003-05-1990939092327,000920
2003-05-161021029495693,000950
2003-05-151001029899292,000990
2003-05-141011039899417,000990
2003-05-131011041001021,080,0001,020
2003-05-1295999599270,000990
2003-05-0993959395181,000950
2003-05-0893959293127,000930
2003-05-0797979394153,000940
2003-05-0697979595191,000950
2003-05-0291958994239,000940
2003-05-0187908790155,000900
2003-04-3090938787161,000870
2003-04-2885898588256,000880
2003-04-2591918787369,000870
2003-04-2494949091501,000910
2003-04-23991009494539,000940
2003-04-22104104100100422,0001,000
2003-04-21104105102103445,0001,030
2003-04-18101105100104880,0001,040
2003-04-17102103100101628,0001,010
2003-04-161021071011052,046,0001,050
2003-04-159710097100292,0001,000
2003-04-14991009596757,000960
2003-04-119910196992,046,000990
2003-04-101051111011017,223,0001,010
2003-04-0990918890343,000900
2003-04-0893939091587,000910
2003-04-07889586941,662,000940
2003-04-04809079871,503,000870
2003-04-0381827781371,000810
2003-04-0282827982332,000820
2003-04-0176847382464,000820
2003-03-3177787376170,000760
2003-03-2878787577125,000770
2003-03-2776787477242,000770
2003-03-2673757274175,000740
2003-03-2571737073182,000730
2003-03-2473757073189,000730
2003-03-2070726972114,000720
2003-03-197070687036,000700
2003-03-1867716769322,000690
2003-03-1769696567183,000670
2003-03-1469716971403,000710
2003-03-137272707093,000700
2003-03-1269726972145,000720
2003-03-1169756768275,000680
2003-03-1068726870512,000700
2003-03-0782837778463,000780
2003-03-06788677832,163,000830
2003-03-0579797777198,000770
2003-03-0480817879702,000790
2003-03-0375797378423,000780
2003-02-2872747272178,000720
2003-02-276871687166,000710
2003-02-266868686864,000680
2003-02-2572726868173,000680
2003-02-2473747272107,000720
2003-02-2175757174159,000740
2003-02-2076767375210,000750
2003-02-1976777576124,000760
2003-02-1875767276214,000760
2003-02-1775767575255,000750
2003-02-1473757274228,000740
2003-02-1373757273155,000730
2003-02-1271747174230,000740
2003-02-107072707197,000710
2003-02-0773737072161,000720
2003-02-0671737073338,000730
2003-02-0567726772280,000720
2003-02-046869676888,000680
2003-02-036468646843,000680
2003-01-316465636357,000630
2003-01-306566646561,000650
2003-01-2968686465163,000650
2003-01-286869686845,000680
2003-01-2769696869122,000690
2003-01-2471746870149,000700
2003-01-236971687094,000700
2003-01-2269746870303,000700
2003-01-2168696769130,000690
2003-01-2066686568139,000680
2003-01-1764686465178,000650
2003-01-1664656365168,000650
2003-01-1565676466236,000660
2003-01-1462656263214,000630
2003-01-1059625960130,000600
2003-01-095960595970,000590
2003-01-086060585859,000580
2003-01-075960585899,000580
2003-01-066060586030,000600

分割・併合履歴 : [2017-09-27]1株→0.1株