9110 NSユナイテッド海運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 376 | 376 | 372 | 372 | 239,000 | 3,720 |
| 2005-12-29 | 378 | 379 | 376 | 376 | 425,000 | 3,760 |
| 2005-12-28 | 376 | 377 | 371 | 376 | 331,000 | 3,760 |
| 2005-12-27 | 377 | 379 | 375 | 376 | 331,000 | 3,760 |
| 2005-12-26 | 377 | 382 | 375 | 379 | 947,000 | 3,790 |
| 2005-12-22 | 374 | 378 | 371 | 374 | 460,000 | 3,740 |
| 2005-12-21 | 371 | 376 | 371 | 374 | 411,000 | 3,740 |
| 2005-12-20 | 375 | 375 | 368 | 373 | 378,000 | 3,730 |
| 2005-12-19 | 370 | 370 | 364 | 370 | 326,000 | 3,700 |
| 2005-12-16 | 371 | 375 | 367 | 370 | 373,000 | 3,700 |
| 2005-12-15 | 371 | 378 | 369 | 369 | 484,000 | 3,690 |
| 2005-12-14 | 391 | 394 | 374 | 378 | 1,667,000 | 3,780 |
| 2005-12-13 | 365 | 380 | 363 | 378 | 1,105,000 | 3,780 |
| 2005-12-12 | 367 | 367 | 362 | 363 | 762,000 | 3,630 |
| 2005-12-09 | 360 | 364 | 357 | 362 | 488,000 | 3,620 |
| 2005-12-08 | 363 | 367 | 363 | 363 | 249,000 | 3,630 |
| 2005-12-07 | 369 | 371 | 360 | 367 | 548,000 | 3,670 |
| 2005-12-06 | 369 | 374 | 366 | 368 | 411,000 | 3,680 |
| 2005-12-05 | 376 | 378 | 368 | 369 | 732,000 | 3,690 |
| 2005-12-02 | 375 | 378 | 371 | 372 | 543,000 | 3,720 |
| 2005-12-01 | 365 | 373 | 365 | 372 | 610,000 | 3,720 |
| 2005-11-30 | 369 | 369 | 364 | 366 | 319,000 | 3,660 |
| 2005-11-29 | 366 | 370 | 364 | 367 | 492,000 | 3,670 |
| 2005-11-28 | 368 | 368 | 360 | 364 | 391,000 | 3,640 |
| 2005-11-25 | 353 | 358 | 352 | 357 | 183,000 | 3,570 |
| 2005-11-24 | 357 | 363 | 352 | 352 | 219,000 | 3,520 |
| 2005-11-22 | 365 | 365 | 355 | 357 | 322,000 | 3,570 |
| 2005-11-21 | 367 | 367 | 361 | 361 | 262,000 | 3,610 |
| 2005-11-18 | 372 | 372 | 365 | 366 | 274,000 | 3,660 |
| 2005-11-17 | 362 | 371 | 361 | 368 | 453,000 | 3,680 |
| 2005-11-16 | 350 | 360 | 350 | 360 | 411,000 | 3,600 |
| 2005-11-15 | 366 | 367 | 359 | 360 | 414,000 | 3,600 |
| 2005-11-14 | 367 | 369 | 365 | 367 | 434,000 | 3,670 |
| 2005-11-11 | 365 | 371 | 363 | 366 | 597,000 | 3,660 |
| 2005-11-10 | 384 | 384 | 355 | 363 | 869,000 | 3,630 |
| 2005-11-09 | 385 | 395 | 381 | 384 | 811,000 | 3,840 |
| 2005-11-08 | 387 | 387 | 378 | 384 | 489,000 | 3,840 |
| 2005-11-07 | 390 | 390 | 385 | 387 | 709,000 | 3,870 |
| 2005-11-04 | 390 | 392 | 381 | 383 | 1,460,000 | 3,830 |
| 2005-11-02 | 356 | 392 | 356 | 385 | 2,931,000 | 3,850 |
| 2005-11-01 | 354 | 356 | 354 | 356 | 169,000 | 3,560 |
| 2005-10-31 | 356 | 358 | 351 | 351 | 218,000 | 3,510 |
| 2005-10-28 | 353 | 356 | 350 | 354 | 339,000 | 3,540 |
| 2005-10-27 | 352 | 358 | 348 | 357 | 747,000 | 3,570 |
| 2005-10-26 | 342 | 348 | 340 | 348 | 479,000 | 3,480 |
| 2005-10-25 | 338 | 341 | 337 | 338 | 182,000 | 3,380 |
| 2005-10-24 | 339 | 339 | 334 | 334 | 181,000 | 3,340 |
| 2005-10-21 | 338 | 342 | 334 | 338 | 464,000 | 3,380 |
| 2005-10-20 | 343 | 344 | 336 | 338 | 393,000 | 3,380 |
| 2005-10-19 | 339 | 340 | 335 | 335 | 333,000 | 3,350 |
| 2005-10-18 | 338 | 342 | 337 | 339 | 263,000 | 3,390 |
| 2005-10-17 | 346 | 347 | 338 | 338 | 304,000 | 3,380 |
| 2005-10-14 | 348 | 349 | 342 | 343 | 443,000 | 3,430 |
| 2005-10-13 | 350 | 353 | 347 | 349 | 354,000 | 3,490 |
| 2005-10-12 | 357 | 357 | 352 | 352 | 402,000 | 3,520 |
| 2005-10-11 | 348 | 355 | 347 | 354 | 304,000 | 3,540 |
| 2005-10-07 | 349 | 349 | 341 | 343 | 258,000 | 3,430 |
| 2005-10-06 | 348 | 351 | 342 | 344 | 273,000 | 3,440 |
| 2005-10-05 | 362 | 363 | 353 | 355 | 467,000 | 3,550 |
| 2005-10-04 | 362 | 365 | 361 | 362 | 503,000 | 3,620 |
| 2005-10-03 | 365 | 365 | 356 | 362 | 634,000 | 3,620 |
| 2005-09-30 | 357 | 366 | 352 | 361 | 1,201,000 | 3,610 |
| 2005-09-29 | 351 | 355 | 347 | 354 | 448,000 | 3,540 |
| 2005-09-28 | 352 | 355 | 351 | 354 | 436,000 | 3,540 |
| 2005-09-27 | 355 | 356 | 350 | 352 | 661,000 | 3,520 |
| 2005-09-26 | 350 | 356 | 349 | 356 | 688,000 | 3,560 |
| 2005-09-22 | 345 | 349 | 343 | 348 | 766,000 | 3,480 |
| 2005-09-21 | 349 | 349 | 342 | 345 | 285,000 | 3,450 |
| 2005-09-20 | 340 | 348 | 340 | 347 | 619,000 | 3,470 |
| 2005-09-16 | 340 | 341 | 335 | 339 | 476,000 | 3,390 |
| 2005-09-15 | 328 | 339 | 327 | 338 | 873,000 | 3,380 |
| 2005-09-14 | 328 | 329 | 327 | 328 | 249,000 | 3,280 |
| 2005-09-13 | 328 | 332 | 328 | 329 | 298,000 | 3,290 |
| 2005-09-12 | 332 | 336 | 324 | 328 | 523,000 | 3,280 |
| 2005-09-09 | 323 | 328 | 322 | 327 | 698,000 | 3,270 |
| 2005-09-08 | 321 | 323 | 319 | 319 | 731,000 | 3,190 |
| 2005-09-07 | 329 | 330 | 322 | 322 | 471,000 | 3,220 |
| 2005-09-06 | 332 | 332 | 328 | 328 | 343,000 | 3,280 |
| 2005-09-05 | 337 | 337 | 331 | 331 | 290,000 | 3,310 |
| 2005-09-02 | 339 | 342 | 335 | 336 | 431,000 | 3,360 |
| 2005-09-01 | 334 | 339 | 333 | 338 | 299,000 | 3,380 |
| 2005-08-31 | 336 | 336 | 330 | 331 | 166,000 | 3,310 |
| 2005-08-30 | 337 | 337 | 334 | 334 | 363,000 | 3,340 |
| 2005-08-29 | 335 | 337 | 331 | 331 | 260,000 | 3,310 |
| 2005-08-26 | 343 | 344 | 337 | 340 | 298,000 | 3,400 |
| 2005-08-25 | 346 | 347 | 341 | 343 | 251,000 | 3,430 |
| 2005-08-24 | 346 | 352 | 346 | 349 | 225,000 | 3,490 |
| 2005-08-23 | 354 | 354 | 350 | 350 | 548,000 | 3,500 |
| 2005-08-22 | 346 | 353 | 346 | 349 | 395,000 | 3,490 |
| 2005-08-19 | 355 | 357 | 348 | 348 | 487,000 | 3,480 |
| 2005-08-18 | 344 | 355 | 343 | 354 | 1,382,000 | 3,540 |
| 2005-08-17 | 335 | 345 | 334 | 341 | 741,000 | 3,410 |
| 2005-08-16 | 335 | 336 | 333 | 334 | 242,000 | 3,340 |
| 2005-08-15 | 330 | 335 | 329 | 333 | 259,000 | 3,330 |
| 2005-08-12 | 329 | 333 | 329 | 330 | 173,000 | 3,300 |
| 2005-08-11 | 334 | 337 | 330 | 332 | 378,000 | 3,320 |
| 2005-08-10 | 333 | 335 | 331 | 334 | 359,000 | 3,340 |
| 2005-08-09 | 326 | 330 | 324 | 329 | 363,000 | 3,290 |
| 2005-08-08 | 306 | 324 | 305 | 321 | 504,000 | 3,210 |
| 2005-08-05 | 331 | 332 | 320 | 321 | 531,000 | 3,210 |
| 2005-08-04 | 323 | 338 | 315 | 335 | 1,106,000 | 3,350 |
| 2005-08-03 | 323 | 326 | 323 | 324 | 312,000 | 3,240 |
| 2005-08-02 | 327 | 327 | 322 | 322 | 289,000 | 3,220 |
| 2005-08-01 | 321 | 327 | 319 | 326 | 426,000 | 3,260 |
| 2005-07-29 | 329 | 329 | 322 | 322 | 362,000 | 3,220 |
| 2005-07-28 | 329 | 329 | 325 | 326 | 293,000 | 3,260 |
| 2005-07-27 | 325 | 329 | 324 | 328 | 201,000 | 3,280 |
| 2005-07-26 | 325 | 325 | 319 | 324 | 256,000 | 3,240 |
| 2005-07-25 | 320 | 328 | 320 | 327 | 469,000 | 3,270 |
| 2005-07-22 | 319 | 321 | 316 | 318 | 125,000 | 3,180 |
| 2005-07-21 | 320 | 326 | 320 | 322 | 511,000 | 3,220 |
| 2005-07-20 | 315 | 319 | 315 | 317 | 292,000 | 3,170 |
| 2005-07-19 | 314 | 315 | 313 | 314 | 151,000 | 3,140 |
| 2005-07-15 | 316 | 316 | 312 | 314 | 285,000 | 3,140 |
| 2005-07-14 | 310 | 316 | 309 | 314 | 528,000 | 3,140 |
| 2005-07-13 | 305 | 307 | 305 | 307 | 181,000 | 3,070 |
| 2005-07-12 | 309 | 309 | 306 | 307 | 189,000 | 3,070 |
| 2005-07-11 | 308 | 311 | 308 | 308 | 149,000 | 3,080 |
| 2005-07-08 | 305 | 310 | 305 | 307 | 271,000 | 3,070 |
| 2005-07-07 | 309 | 312 | 308 | 308 | 217,000 | 3,080 |
| 2005-07-06 | 314 | 314 | 310 | 310 | 245,000 | 3,100 |
| 2005-07-05 | 314 | 317 | 312 | 312 | 132,000 | 3,120 |
| 2005-07-04 | 312 | 313 | 311 | 312 | 178,000 | 3,120 |
| 2005-07-01 | 312 | 314 | 312 | 312 | 188,000 | 3,120 |
| 2005-06-30 | 313 | 314 | 311 | 311 | 207,000 | 3,110 |
| 2005-06-29 | 314 | 316 | 312 | 315 | 215,000 | 3,150 |
| 2005-06-28 | 309 | 313 | 309 | 313 | 219,000 | 3,130 |
| 2005-06-27 | 311 | 313 | 310 | 311 | 132,000 | 3,110 |
| 2005-06-24 | 312 | 315 | 311 | 314 | 290,000 | 3,140 |
| 2005-06-23 | 313 | 316 | 312 | 316 | 196,000 | 3,160 |
| 2005-06-22 | 316 | 316 | 311 | 315 | 156,000 | 3,150 |
| 2005-06-21 | 318 | 319 | 316 | 317 | 103,000 | 3,170 |
| 2005-06-20 | 320 | 321 | 318 | 319 | 120,000 | 3,190 |
| 2005-06-17 | 319 | 322 | 318 | 319 | 311,000 | 3,190 |
| 2005-06-16 | 320 | 322 | 318 | 319 | 115,000 | 3,190 |
| 2005-06-15 | 316 | 319 | 316 | 317 | 102,000 | 3,170 |
| 2005-06-14 | 321 | 324 | 317 | 317 | 80,000 | 3,170 |
| 2005-06-13 | 318 | 325 | 315 | 319 | 259,000 | 3,190 |
| 2005-06-10 | 315 | 317 | 309 | 316 | 284,000 | 3,160 |
| 2005-06-09 | 313 | 315 | 312 | 314 | 97,000 | 3,140 |
| 2005-06-08 | 314 | 316 | 312 | 313 | 134,000 | 3,130 |
| 2005-06-07 | 317 | 317 | 314 | 315 | 184,000 | 3,150 |
| 2005-06-06 | 314 | 317 | 313 | 316 | 194,000 | 3,160 |
| 2005-06-03 | 315 | 319 | 312 | 319 | 353,000 | 3,190 |
| 2005-06-02 | 318 | 322 | 317 | 317 | 252,000 | 3,170 |
| 2005-06-01 | 317 | 320 | 316 | 320 | 166,000 | 3,200 |
| 2005-05-31 | 314 | 320 | 311 | 320 | 348,000 | 3,200 |
| 2005-05-30 | 308 | 316 | 308 | 314 | 212,000 | 3,140 |
| 2005-05-27 | 306 | 313 | 306 | 307 | 221,000 | 3,070 |
| 2005-05-26 | 295 | 306 | 295 | 304 | 331,000 | 3,040 |
| 2005-05-25 | 309 | 310 | 304 | 304 | 257,000 | 3,040 |
| 2005-05-24 | 320 | 320 | 306 | 312 | 260,000 | 3,120 |
| 2005-05-23 | 319 | 319 | 315 | 318 | 241,000 | 3,180 |
| 2005-05-20 | 321 | 322 | 319 | 319 | 189,000 | 3,190 |
| 2005-05-19 | 323 | 324 | 319 | 322 | 256,000 | 3,220 |
| 2005-05-18 | 313 | 317 | 310 | 314 | 360,000 | 3,140 |
| 2005-05-17 | 321 | 323 | 307 | 308 | 381,000 | 3,080 |
| 2005-05-16 | 326 | 328 | 317 | 317 | 402,000 | 3,170 |
| 2005-05-13 | 330 | 334 | 328 | 330 | 452,000 | 3,300 |
| 2005-05-12 | 343 | 346 | 337 | 337 | 497,000 | 3,370 |
| 2005-05-11 | 338 | 340 | 337 | 339 | 204,000 | 3,390 |
| 2005-05-10 | 339 | 341 | 338 | 339 | 392,000 | 3,390 |
| 2005-05-09 | 340 | 340 | 338 | 339 | 451,000 | 3,390 |
| 2005-05-06 | 340 | 342 | 338 | 340 | 511,000 | 3,400 |
| 2005-05-02 | 341 | 341 | 339 | 339 | 201,000 | 3,390 |
| 2005-04-28 | 339 | 343 | 338 | 341 | 321,000 | 3,410 |
| 2005-04-27 | 335 | 341 | 334 | 341 | 321,000 | 3,410 |
| 2005-04-26 | 341 | 341 | 334 | 338 | 246,000 | 3,380 |
| 2005-04-25 | 342 | 343 | 330 | 341 | 345,000 | 3,410 |
| 2005-04-22 | 345 | 345 | 336 | 339 | 526,000 | 3,390 |
| 2005-04-21 | 329 | 332 | 326 | 332 | 854,000 | 3,320 |
| 2005-04-20 | 344 | 344 | 336 | 336 | 736,000 | 3,360 |
| 2005-04-19 | 326 | 336 | 324 | 335 | 1,991,000 | 3,350 |
| 2005-04-18 | 301 | 318 | 301 | 310 | 1,339,000 | 3,100 |
| 2005-04-15 | 324 | 328 | 322 | 326 | 560,000 | 3,260 |
| 2005-04-14 | 337 | 337 | 330 | 334 | 442,000 | 3,340 |
| 2005-04-13 | 340 | 342 | 338 | 340 | 363,000 | 3,400 |
| 2005-04-12 | 341 | 343 | 339 | 339 | 304,000 | 3,390 |
| 2005-04-11 | 351 | 352 | 343 | 345 | 318,000 | 3,450 |
| 2005-04-08 | 353 | 355 | 351 | 353 | 258,000 | 3,530 |
| 2005-04-07 | 355 | 356 | 351 | 354 | 382,000 | 3,540 |
| 2005-04-06 | 351 | 354 | 349 | 353 | 425,000 | 3,530 |
| 2005-04-05 | 349 | 350 | 347 | 350 | 188,000 | 3,500 |
| 2005-04-04 | 345 | 349 | 345 | 349 | 361,000 | 3,490 |
| 2005-04-01 | 346 | 350 | 342 | 350 | 413,000 | 3,500 |
| 2005-03-31 | 349 | 350 | 345 | 350 | 528,000 | 3,500 |
| 2005-03-30 | 348 | 348 | 338 | 339 | 590,000 | 3,390 |
| 2005-03-29 | 360 | 364 | 348 | 350 | 529,000 | 3,500 |
| 2005-03-28 | 360 | 362 | 357 | 360 | 193,000 | 3,600 |
| 2005-03-25 | 369 | 369 | 363 | 365 | 600,000 | 3,650 |
| 2005-03-24 | 368 | 372 | 366 | 366 | 591,000 | 3,660 |
| 2005-03-23 | 369 | 371 | 365 | 369 | 368,000 | 3,690 |
| 2005-03-22 | 371 | 371 | 367 | 369 | 568,000 | 3,690 |
| 2005-03-18 | 367 | 368 | 363 | 366 | 547,000 | 3,660 |
| 2005-03-17 | 353 | 360 | 353 | 357 | 356,000 | 3,570 |
| 2005-03-16 | 355 | 359 | 353 | 358 | 399,000 | 3,580 |
| 2005-03-15 | 362 | 366 | 355 | 358 | 613,000 | 3,580 |
| 2005-03-14 | 370 | 370 | 363 | 363 | 530,000 | 3,630 |
| 2005-03-11 | 367 | 371 | 366 | 366 | 710,000 | 3,660 |
| 2005-03-10 | 366 | 375 | 366 | 367 | 1,100,000 | 3,670 |
| 2005-03-09 | 364 | 368 | 364 | 366 | 480,000 | 3,660 |
| 2005-03-08 | 369 | 370 | 364 | 366 | 512,000 | 3,660 |
| 2005-03-07 | 369 | 374 | 368 | 371 | 1,060,000 | 3,710 |
| 2005-03-04 | 364 | 366 | 360 | 364 | 563,000 | 3,640 |
| 2005-03-03 | 363 | 366 | 361 | 362 | 461,000 | 3,620 |
| 2005-03-02 | 368 | 369 | 365 | 365 | 1,178,000 | 3,650 |
| 2005-03-01 | 361 | 364 | 359 | 363 | 824,000 | 3,630 |
| 2005-02-28 | 353 | 363 | 352 | 360 | 1,606,000 | 3,600 |
| 2005-02-25 | 352 | 352 | 349 | 350 | 588,000 | 3,500 |
| 2005-02-24 | 348 | 351 | 346 | 351 | 321,000 | 3,510 |
| 2005-02-23 | 343 | 347 | 341 | 346 | 432,000 | 3,460 |
| 2005-02-22 | 353 | 353 | 347 | 347 | 644,000 | 3,470 |
| 2005-02-21 | 350 | 350 | 346 | 348 | 267,000 | 3,480 |
| 2005-02-18 | 344 | 347 | 343 | 347 | 267,000 | 3,470 |
| 2005-02-17 | 342 | 350 | 340 | 346 | 454,000 | 3,460 |
| 2005-02-16 | 350 | 353 | 346 | 347 | 382,000 | 3,470 |
| 2005-02-15 | 354 | 354 | 350 | 351 | 372,000 | 3,510 |
| 2005-02-14 | 357 | 358 | 353 | 354 | 632,000 | 3,540 |
| 2005-02-10 | 351 | 354 | 347 | 353 | 1,029,000 | 3,530 |
| 2005-02-09 | 348 | 352 | 345 | 352 | 1,164,000 | 3,520 |
| 2005-02-08 | 344 | 346 | 341 | 345 | 421,000 | 3,450 |
| 2005-02-07 | 341 | 344 | 340 | 343 | 291,000 | 3,430 |
| 2005-02-04 | 344 | 347 | 337 | 340 | 582,000 | 3,400 |
| 2005-02-03 | 350 | 350 | 342 | 344 | 731,000 | 3,440 |
| 2005-02-02 | 339 | 346 | 335 | 345 | 1,072,000 | 3,450 |
| 2005-02-01 | 344 | 345 | 332 | 334 | 768,000 | 3,340 |
| 2005-01-31 | 348 | 355 | 341 | 342 | 3,452,000 | 3,420 |
| 2005-01-28 | 330 | 353 | 325 | 338 | 6,806,000 | 3,380 |
| 2005-01-27 | 319 | 328 | 317 | 328 | 1,481,000 | 3,280 |
| 2005-01-26 | 317 | 318 | 314 | 317 | 453,000 | 3,170 |
| 2005-01-25 | 316 | 316 | 313 | 315 | 188,000 | 3,150 |
| 2005-01-24 | 312 | 317 | 311 | 316 | 314,000 | 3,160 |
| 2005-01-21 | 312 | 314 | 312 | 313 | 253,000 | 3,130 |
| 2005-01-20 | 314 | 315 | 313 | 313 | 218,000 | 3,130 |
| 2005-01-19 | 313 | 316 | 312 | 314 | 394,000 | 3,140 |
| 2005-01-18 | 313 | 313 | 310 | 310 | 187,000 | 3,100 |
| 2005-01-17 | 312 | 315 | 312 | 312 | 220,000 | 3,120 |
| 2005-01-14 | 308 | 313 | 308 | 312 | 313,000 | 3,120 |
| 2005-01-13 | 317 | 319 | 311 | 312 | 423,000 | 3,120 |
| 2005-01-12 | 314 | 320 | 313 | 318 | 489,000 | 3,180 |
| 2005-01-11 | 324 | 325 | 293 | 316 | 1,024,000 | 3,160 |
| 2005-01-07 | 321 | 328 | 318 | 320 | 472,000 | 3,200 |
| 2005-01-06 | 312 | 318 | 311 | 317 | 282,000 | 3,170 |
| 2005-01-05 | 310 | 313 | 310 | 311 | 196,000 | 3,110 |
| 2005-01-04 | 309 | 312 | 307 | 310 | 184,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
