1. HOME >
  2. 株価時系列 >
  3. 9110 >
  4. 2004年

9110 NSユナイテッド海運(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30308311308310609,0003,100
2004-12-29322322317317325,0003,170
2004-12-28320320318320203,0003,200
2004-12-27319320318318185,0003,180
2004-12-24318324318319379,0003,190
2004-12-22317319316316378,0003,160
2004-12-21314316311314372,0003,140
2004-12-20312313307309650,0003,090
2004-12-17302309302307842,0003,070
2004-12-16308309303304883,0003,040
2004-12-15313313309310380,0003,100
2004-12-14312313308312361,0003,120
2004-12-13317317311311316,0003,110
2004-12-10319319313315403,0003,150
2004-12-09320321314314399,0003,140
2004-12-08316321315319275,0003,190
2004-12-07328330323323317,0003,230
2004-12-06333336330330309,0003,300
2004-12-03337337330333259,0003,330
2004-12-02337339334336483,0003,360
2004-12-01330333327331374,0003,310
2004-11-30332335331334499,0003,340
2004-11-293303363253361,115,0003,360
2004-11-26313321312318714,0003,180
2004-11-25313315307311429,0003,110
2004-11-24304316303313749,0003,130
2004-11-22303305300301783,0003,010
2004-11-19313315312313443,0003,130
2004-11-18317320311312682,0003,120
2004-11-17323323320320420,0003,200
2004-11-16325326322325453,0003,250
2004-11-15327328321324772,0003,240
2004-11-12333333325327487,0003,270
2004-11-11338342322328677,0003,280
2004-11-10340344336337437,0003,370
2004-11-09342345339340372,0003,400
2004-11-08344344338339219,0003,390
2004-11-05339340336339180,0003,390
2004-11-04342342335335224,0003,350
2004-11-02327333327332242,0003,320
2004-11-01332333323326380,0003,260
2004-10-29339339331336385,0003,360
2004-10-28340347338344577,0003,440
2004-10-27336343333335408,0003,350
2004-10-26336338332332313,0003,320
2004-10-25336342335337769,0003,370
2004-10-223343453293451,156,0003,450
2004-10-21335337324325528,0003,250
2004-10-20345346331334642,0003,340
2004-10-19357357347352591,0003,520
2004-10-18363363350352402,0003,520
2004-10-15346358344358751,0003,580
2004-10-143613663513561,725,0003,560
2004-10-13368375368370478,0003,700
2004-10-12371375368369307,0003,690
2004-10-08369371367371579,0003,710
2004-10-073773793713741,220,0003,740
2004-10-063613743603722,304,0003,720
2004-10-05362365360361532,0003,610
2004-10-04360364360361807,0003,610
2004-10-01348358348356821,0003,560
2004-09-303333643283511,603,0003,510
2004-09-29325328321325586,0003,250
2004-09-28320323316320796,0003,200
2004-09-27335336325330606,0003,300
2004-09-24340342336338742,0003,380
2004-09-22355356346348693,0003,480
2004-09-21353360351351859,0003,510
2004-09-17359361354354880,0003,540
2004-09-16355357352356617,0003,560
2004-09-15366367360360850,0003,600
2004-09-143693743673681,572,0003,680
2004-09-133553683533651,265,0003,650
2004-09-103473523453501,151,0003,500
2004-09-093603623533551,151,0003,550
2004-09-083693693633651,255,0003,650
2004-09-073703723633672,310,0003,670
2004-09-063423643423643,611,0003,640
2004-09-03342342337337777,0003,370
2004-09-02341344337339876,0003,390
2004-09-013393473383422,657,0003,420
2004-08-31333336331333705,0003,330
2004-08-30338338333335746,0003,350
2004-08-27330336330336911,0003,360
2004-08-263353383293311,626,0003,310
2004-08-253233293193281,069,0003,280
2004-08-24326327320323788,0003,230
2004-08-233173253173232,502,0003,230
2004-08-20307314307314605,0003,140
2004-08-19311313305310287,0003,100
2004-08-18312313304309330,0003,090
2004-08-17310313309309430,0003,090
2004-08-16310310302307504,0003,070
2004-08-13312314308309516,0003,090
2004-08-123073173073141,498,0003,140
2004-08-11303310301306657,0003,060
2004-08-10306306298300318,0003,000
2004-08-09298304297302309,0003,020
2004-08-06303306299305768,0003,050
2004-08-053023092983061,362,0003,060
2004-08-04294302292302873,0003,020
2004-08-033023082973011,092,0003,010
2004-08-022953022942991,151,0002,990
2004-07-30283292283289348,0002,890
2004-07-29291291277280353,0002,800
2004-07-28292294288289293,0002,890
2004-07-27287299282286774,0002,860
2004-07-26286297285288579,0002,880
2004-07-23300303295297609,0002,970
2004-07-22298301295297382,0002,970
2004-07-21304305299301385,0003,010
2004-07-20301305297301573,0003,010
2004-07-163003062953021,596,0003,020
2004-07-15298301291294651,0002,940
2004-07-143053102882881,546,0002,880
2004-07-132923012923001,721,0003,000
2004-07-12280290280290462,0002,900
2004-07-09272278272275283,0002,750
2004-07-08283284274276410,0002,760
2004-07-07275281273278468,0002,780
2004-07-06278286276280518,0002,800
2004-07-05285285276278426,0002,780
2004-07-02288292286289647,0002,890
2004-07-012913012902983,179,0002,980
2004-06-30282287278286805,0002,860
2004-06-29277280274280594,0002,800
2004-06-28274275272275559,0002,750
2004-06-25269272267271371,0002,710
2004-06-24268271268269265,0002,690
2004-06-23276276265265591,0002,650
2004-06-22273274270273451,0002,730
2004-06-21274278272274386,0002,740
2004-06-18277278272273329,0002,730
2004-06-17282282275279834,0002,790
2004-06-16280284279283733,0002,830
2004-06-15282285278279633,0002,790
2004-06-14288293285290819,0002,900
2004-06-112842932842891,902,0002,890
2004-06-102762862752851,653,0002,850
2004-06-092602872592802,316,0002,800
2004-06-08262262257259426,0002,590
2004-06-07246257246255471,0002,550
2004-06-04247249243246273,0002,460
2004-06-03250256249251315,0002,510
2004-06-02259259251253282,0002,530
2004-06-01254256253256329,0002,560
2004-05-31260260250253323,0002,530
2004-05-28250256250255755,0002,550
2004-05-27256256249249273,0002,490
2004-05-26264264254255342,0002,550
2004-05-25265268255256418,0002,560
2004-05-24260267258263633,0002,630
2004-05-21249255247254345,0002,540
2004-05-20251258244245723,0002,450
2004-05-19244255244255683,0002,550
2004-05-18222241222239727,0002,390
2004-05-17243243221221973,0002,210
2004-05-14249249242245857,0002,450
2004-05-132522692412542,227,0002,540
2004-05-122352502342491,852,0002,490
2004-05-112282382182202,847,0002,200
2004-05-102662672302311,452,0002,310
2004-05-07270283270276681,0002,760
2004-05-06293295278278611,0002,780
2004-04-302922952842901,270,0002,900
2004-04-28311313303306715,0003,060
2004-04-27314315311312519,0003,120
2004-04-263253293183191,208,0003,190
2004-04-23321322313319679,0003,190
2004-04-22320327318322793,0003,220
2004-04-21316321312318562,0003,180
2004-04-20312317310316852,0003,160
2004-04-19329329310317713,0003,170
2004-04-163303383233311,049,0003,310
2004-04-153433443213252,251,0003,250
2004-04-143203453203395,524,0003,390
2004-04-13318320315319779,0003,190
2004-04-12317319314318539,0003,180
2004-04-09315317300307846,0003,070
2004-04-083143213103201,081,0003,200
2004-04-073103223073191,219,0003,190
2004-04-06315315310313676,0003,130
2004-04-05318321314315526,0003,150
2004-04-02315316310315571,0003,150
2004-04-013213223143191,159,0003,190
2004-03-313113203103161,194,0003,160
2004-03-30313313309312642,0003,120
2004-03-29313315307309578,0003,090
2004-03-26319320311316643,0003,160
2004-03-253243263173181,456,0003,180
2004-03-243073193053191,443,0003,190
2004-03-23306310300305570,0003,050
2004-03-222983092943081,004,0003,080
2004-03-19288300286298544,0002,980
2004-03-18302303291291839,0002,910
2004-03-17304304297299965,0002,990
2004-03-16303306300302957,0003,020
2004-03-15301306299305877,0003,050
2004-03-122983002942991,384,0002,990
2004-03-11302308302308773,0003,080
2004-03-10305313305312931,0003,120
2004-03-093003063003031,003,0003,030
2004-03-08310318306308927,0003,080
2004-03-053223283103122,243,0003,120
2004-03-043133263133175,423,0003,170
2004-03-033003142993077,313,0003,070
2004-03-022832952792953,581,0002,950
2004-03-012772882772791,894,0002,790
2004-02-272742782702761,121,0002,760
2004-02-26271273268273752,0002,730
2004-02-25272275266268944,0002,680
2004-02-242762792692691,367,0002,690
2004-02-232692822692781,835,0002,780
2004-02-20275275272273618,0002,730
2004-02-192772792732761,151,0002,760
2004-02-182812822712721,335,0002,720
2004-02-172792862762785,124,0002,780
2004-02-162692782642783,365,0002,780
2004-02-132632702572652,076,0002,650
2004-02-122722742612625,428,0002,620
2004-02-102612672512675,350,0002,670
2004-02-092442562412513,693,0002,510
2004-02-06235239231239621,0002,390
2004-02-05222241221235906,0002,350
2004-02-04229231222224970,0002,240
2004-02-032422422302301,182,0002,300
2004-02-02240245239243545,0002,430
2004-01-30240249240245512,0002,450
2004-01-29237240237238781,0002,380
2004-01-28243248243244879,0002,440
2004-01-27256259252252618,0002,520
2004-01-26261261253256747,0002,560
2004-01-23263263258261964,0002,610
2004-01-222642662612641,732,0002,640
2004-01-212682682602602,414,0002,600
2004-01-202472682452644,831,0002,640
2004-01-19250251243245865,0002,450
2004-01-162482572462481,307,0002,480
2004-01-152612642492522,712,0002,520
2004-01-142362582342574,776,0002,570
2004-01-13241243238239956,0002,390
2004-01-092502512422441,511,0002,440
2004-01-082462542352522,702,0002,520
2004-01-072432562422464,200,0002,460
2004-01-062562592392445,519,0002,440
2004-01-052792802592603,861,0002,600

分割・併合履歴 ： [2017-09-27]1株→0.1株