9110 NSユナイテッド海運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 470 | 473 | 466 | 473 | 309,000 | 4,730 |
| 2006-12-28 | 475 | 475 | 465 | 467 | 440,000 | 4,670 |
| 2006-12-27 | 472 | 477 | 471 | 473 | 574,000 | 4,730 |
| 2006-12-26 | 455 | 468 | 455 | 467 | 402,000 | 4,670 |
| 2006-12-25 | 465 | 465 | 458 | 459 | 491,000 | 4,590 |
| 2006-12-22 | 455 | 464 | 452 | 463 | 870,000 | 4,630 |
| 2006-12-21 | 444 | 457 | 443 | 456 | 1,020,000 | 4,560 |
| 2006-12-20 | 437 | 442 | 436 | 440 | 689,000 | 4,400 |
| 2006-12-19 | 444 | 444 | 440 | 441 | 441,000 | 4,410 |
| 2006-12-18 | 444 | 447 | 442 | 443 | 450,000 | 4,430 |
| 2006-12-15 | 435 | 443 | 435 | 442 | 600,000 | 4,420 |
| 2006-12-14 | 439 | 440 | 432 | 435 | 290,000 | 4,350 |
| 2006-12-13 | 430 | 439 | 426 | 439 | 607,000 | 4,390 |
| 2006-12-12 | 443 | 444 | 431 | 433 | 517,000 | 4,330 |
| 2006-12-11 | 431 | 440 | 431 | 439 | 470,000 | 4,390 |
| 2006-12-08 | 440 | 442 | 431 | 431 | 593,000 | 4,310 |
| 2006-12-07 | 434 | 440 | 429 | 438 | 837,000 | 4,380 |
| 2006-12-06 | 427 | 430 | 424 | 429 | 381,000 | 4,290 |
| 2006-12-05 | 420 | 430 | 420 | 424 | 1,066,000 | 4,240 |
| 2006-12-04 | 416 | 420 | 414 | 420 | 398,000 | 4,200 |
| 2006-12-01 | 417 | 419 | 413 | 415 | 430,000 | 4,150 |
| 2006-11-30 | 414 | 420 | 411 | 420 | 1,008,000 | 4,200 |
| 2006-11-29 | 395 | 412 | 395 | 409 | 869,000 | 4,090 |
| 2006-11-28 | 392 | 396 | 392 | 394 | 223,000 | 3,940 |
| 2006-11-27 | 384 | 398 | 384 | 397 | 428,000 | 3,970 |
| 2006-11-24 | 394 | 395 | 386 | 391 | 330,000 | 3,910 |
| 2006-11-22 | 385 | 389 | 376 | 389 | 307,000 | 3,890 |
| 2006-11-21 | 386 | 389 | 385 | 385 | 292,000 | 3,850 |
| 2006-11-20 | 400 | 401 | 381 | 382 | 783,000 | 3,820 |
| 2006-11-17 | 393 | 401 | 392 | 400 | 704,000 | 4,000 |
| 2006-11-16 | 399 | 403 | 393 | 394 | 342,000 | 3,940 |
| 2006-11-15 | 403 | 407 | 401 | 402 | 645,000 | 4,020 |
| 2006-11-14 | 396 | 402 | 396 | 400 | 812,000 | 4,000 |
| 2006-11-13 | 380 | 394 | 379 | 386 | 1,224,000 | 3,860 |
| 2006-11-10 | 397 | 397 | 384 | 387 | 960,000 | 3,870 |
| 2006-11-09 | 397 | 408 | 397 | 399 | 1,055,000 | 3,990 |
| 2006-11-08 | 403 | 405 | 397 | 398 | 475,000 | 3,980 |
| 2006-11-07 | 406 | 407 | 401 | 403 | 728,000 | 4,030 |
| 2006-11-06 | 400 | 407 | 395 | 404 | 662,000 | 4,040 |
| 2006-11-02 | 394 | 404 | 393 | 402 | 450,000 | 4,020 |
| 2006-11-01 | 395 | 399 | 393 | 398 | 347,000 | 3,980 |
| 2006-10-31 | 396 | 401 | 396 | 397 | 575,000 | 3,970 |
| 2006-10-30 | 395 | 400 | 390 | 395 | 576,000 | 3,950 |
| 2006-10-27 | 402 | 407 | 397 | 398 | 524,000 | 3,980 |
| 2006-10-26 | 403 | 406 | 401 | 405 | 568,000 | 4,050 |
| 2006-10-25 | 397 | 408 | 395 | 408 | 1,129,000 | 4,080 |
| 2006-10-24 | 400 | 400 | 395 | 398 | 483,000 | 3,980 |
| 2006-10-23 | 400 | 403 | 397 | 398 | 683,000 | 3,980 |
| 2006-10-20 | 388 | 398 | 388 | 397 | 1,051,000 | 3,970 |
| 2006-10-19 | 387 | 393 | 386 | 388 | 857,000 | 3,880 |
| 2006-10-18 | 385 | 387 | 381 | 386 | 494,000 | 3,860 |
| 2006-10-17 | 388 | 388 | 382 | 385 | 433,000 | 3,850 |
| 2006-10-16 | 385 | 390 | 382 | 386 | 1,418,000 | 3,860 |
| 2006-10-13 | 386 | 391 | 381 | 386 | 2,533,000 | 3,860 |
| 2006-10-12 | 373 | 385 | 373 | 381 | 1,920,000 | 3,810 |
| 2006-10-11 | 371 | 375 | 370 | 371 | 494,000 | 3,710 |
| 2006-10-10 | 367 | 378 | 367 | 373 | 570,000 | 3,730 |
| 2006-10-06 | 375 | 378 | 366 | 375 | 1,079,000 | 3,750 |
| 2006-10-05 | 362 | 383 | 358 | 378 | 2,141,000 | 3,780 |
| 2006-10-04 | 366 | 367 | 356 | 356 | 403,000 | 3,560 |
| 2006-10-03 | 365 | 365 | 362 | 362 | 268,000 | 3,620 |
| 2006-10-02 | 359 | 367 | 359 | 366 | 705,000 | 3,660 |
| 2006-09-29 | 356 | 358 | 356 | 357 | 247,000 | 3,570 |
| 2006-09-28 | 354 | 356 | 351 | 355 | 326,000 | 3,550 |
| 2006-09-27 | 344 | 347 | 341 | 347 | 202,000 | 3,470 |
| 2006-09-26 | 341 | 347 | 337 | 341 | 354,000 | 3,410 |
| 2006-09-25 | 340 | 347 | 330 | 347 | 544,000 | 3,470 |
| 2006-09-22 | 342 | 350 | 342 | 347 | 407,000 | 3,470 |
| 2006-09-21 | 347 | 349 | 338 | 347 | 490,000 | 3,470 |
| 2006-09-20 | 352 | 352 | 346 | 346 | 308,000 | 3,460 |
| 2006-09-19 | 352 | 353 | 350 | 352 | 509,000 | 3,520 |
| 2006-09-15 | 354 | 354 | 348 | 351 | 300,000 | 3,510 |
| 2006-09-14 | 352 | 353 | 350 | 353 | 423,000 | 3,530 |
| 2006-09-13 | 353 | 357 | 350 | 351 | 746,000 | 3,510 |
| 2006-09-12 | 352 | 353 | 346 | 349 | 339,000 | 3,490 |
| 2006-09-11 | 352 | 358 | 350 | 350 | 930,000 | 3,500 |
| 2006-09-08 | 348 | 354 | 347 | 352 | 487,000 | 3,520 |
| 2006-09-07 | 349 | 351 | 347 | 350 | 224,000 | 3,500 |
| 2006-09-06 | 353 | 353 | 349 | 349 | 350,000 | 3,490 |
| 2006-09-05 | 352 | 352 | 346 | 352 | 254,000 | 3,520 |
| 2006-09-04 | 353 | 356 | 351 | 352 | 702,000 | 3,520 |
| 2006-09-01 | 342 | 346 | 341 | 345 | 342,000 | 3,450 |
| 2006-08-31 | 349 | 351 | 343 | 344 | 589,000 | 3,440 |
| 2006-08-30 | 343 | 354 | 343 | 345 | 868,000 | 3,450 |
| 2006-08-29 | 339 | 346 | 338 | 342 | 391,000 | 3,420 |
| 2006-08-28 | 346 | 346 | 335 | 338 | 284,000 | 3,380 |
| 2006-08-25 | 345 | 348 | 344 | 346 | 354,000 | 3,460 |
| 2006-08-24 | 345 | 345 | 340 | 343 | 177,000 | 3,430 |
| 2006-08-23 | 343 | 344 | 340 | 344 | 151,000 | 3,440 |
| 2006-08-22 | 340 | 345 | 338 | 345 | 328,000 | 3,450 |
| 2006-08-21 | 341 | 343 | 340 | 341 | 425,000 | 3,410 |
| 2006-08-18 | 334 | 341 | 334 | 339 | 448,000 | 3,390 |
| 2006-08-17 | 340 | 342 | 337 | 337 | 317,000 | 3,370 |
| 2006-08-16 | 339 | 341 | 336 | 340 | 284,000 | 3,400 |
| 2006-08-15 | 336 | 339 | 333 | 338 | 508,000 | 3,380 |
| 2006-08-14 | 336 | 336 | 333 | 336 | 223,000 | 3,360 |
| 2006-08-11 | 332 | 337 | 332 | 337 | 469,000 | 3,370 |
| 2006-08-10 | 320 | 338 | 320 | 337 | 1,015,000 | 3,370 |
| 2006-08-09 | 308 | 325 | 306 | 325 | 1,395,000 | 3,250 |
| 2006-08-08 | 297 | 309 | 292 | 308 | 370,000 | 3,080 |
| 2006-08-07 | 300 | 300 | 292 | 296 | 423,000 | 2,960 |
| 2006-08-04 | 294 | 303 | 293 | 300 | 732,000 | 3,000 |
| 2006-08-03 | 278 | 291 | 268 | 284 | 642,000 | 2,840 |
| 2006-08-02 | 268 | 277 | 267 | 277 | 213,000 | 2,770 |
| 2006-08-01 | 275 | 275 | 270 | 272 | 194,000 | 2,720 |
| 2006-07-31 | 279 | 282 | 275 | 275 | 108,000 | 2,750 |
| 2006-07-28 | 281 | 282 | 275 | 278 | 128,000 | 2,780 |
| 2006-07-27 | 269 | 280 | 267 | 280 | 214,000 | 2,800 |
| 2006-07-26 | 275 | 279 | 273 | 274 | 67,000 | 2,740 |
| 2006-07-25 | 278 | 283 | 274 | 275 | 87,000 | 2,750 |
| 2006-07-24 | 275 | 279 | 271 | 274 | 148,000 | 2,740 |
| 2006-07-21 | 275 | 281 | 275 | 278 | 268,000 | 2,780 |
| 2006-07-20 | 281 | 286 | 276 | 280 | 207,000 | 2,800 |
| 2006-07-19 | 266 | 274 | 263 | 270 | 192,000 | 2,700 |
| 2006-07-18 | 276 | 278 | 269 | 271 | 190,000 | 2,710 |
| 2006-07-14 | 285 | 286 | 281 | 281 | 162,000 | 2,810 |
| 2006-07-13 | 284 | 289 | 281 | 286 | 197,000 | 2,860 |
| 2006-07-12 | 292 | 294 | 289 | 290 | 164,000 | 2,900 |
| 2006-07-11 | 298 | 298 | 292 | 297 | 121,000 | 2,970 |
| 2006-07-10 | 293 | 299 | 290 | 299 | 156,000 | 2,990 |
| 2006-07-07 | 299 | 301 | 296 | 298 | 111,000 | 2,980 |
| 2006-07-06 | 306 | 306 | 298 | 301 | 146,000 | 3,010 |
| 2006-07-05 | 306 | 307 | 302 | 306 | 196,000 | 3,060 |
| 2006-07-04 | 301 | 307 | 299 | 307 | 269,000 | 3,070 |
| 2006-07-03 | 301 | 301 | 296 | 299 | 341,000 | 2,990 |
| 2006-06-30 | 288 | 294 | 288 | 293 | 237,000 | 2,930 |
| 2006-06-29 | 286 | 293 | 285 | 287 | 361,000 | 2,870 |
| 2006-06-28 | 292 | 295 | 286 | 287 | 385,000 | 2,870 |
| 2006-06-27 | 288 | 291 | 288 | 291 | 145,000 | 2,910 |
| 2006-06-26 | 282 | 290 | 282 | 287 | 202,000 | 2,870 |
| 2006-06-23 | 287 | 287 | 283 | 287 | 286,000 | 2,870 |
| 2006-06-22 | 284 | 288 | 281 | 287 | 210,000 | 2,870 |
| 2006-06-21 | 285 | 286 | 278 | 282 | 171,000 | 2,820 |
| 2006-06-20 | 287 | 287 | 280 | 283 | 147,000 | 2,830 |
| 2006-06-19 | 290 | 292 | 286 | 287 | 147,000 | 2,870 |
| 2006-06-16 | 291 | 296 | 283 | 289 | 340,000 | 2,890 |
| 2006-06-15 | 274 | 279 | 274 | 278 | 149,000 | 2,780 |
| 2006-06-14 | 266 | 276 | 266 | 272 | 166,000 | 2,720 |
| 2006-06-13 | 271 | 275 | 271 | 272 | 193,000 | 2,720 |
| 2006-06-12 | 270 | 280 | 270 | 278 | 400,000 | 2,780 |
| 2006-06-09 | 271 | 279 | 270 | 273 | 860,000 | 2,730 |
| 2006-06-08 | 285 | 293 | 280 | 281 | 471,000 | 2,810 |
| 2006-06-07 | 298 | 306 | 295 | 297 | 323,000 | 2,970 |
| 2006-06-06 | 301 | 305 | 298 | 303 | 299,000 | 3,030 |
| 2006-06-05 | 307 | 311 | 301 | 306 | 262,000 | 3,060 |
| 2006-06-02 | 303 | 307 | 292 | 307 | 319,000 | 3,070 |
| 2006-06-01 | 310 | 312 | 303 | 303 | 221,000 | 3,030 |
| 2006-05-31 | 311 | 316 | 303 | 303 | 343,000 | 3,030 |
| 2006-05-30 | 319 | 320 | 313 | 316 | 243,000 | 3,160 |
| 2006-05-29 | 324 | 325 | 320 | 321 | 160,000 | 3,210 |
| 2006-05-26 | 318 | 323 | 314 | 320 | 307,000 | 3,200 |
| 2006-05-25 | 316 | 318 | 312 | 314 | 133,000 | 3,140 |
| 2006-05-24 | 314 | 319 | 312 | 313 | 177,000 | 3,130 |
| 2006-05-23 | 325 | 325 | 314 | 314 | 258,000 | 3,140 |
| 2006-05-22 | 328 | 329 | 321 | 321 | 253,000 | 3,210 |
| 2006-05-19 | 316 | 321 | 314 | 321 | 205,000 | 3,210 |
| 2006-05-18 | 310 | 318 | 309 | 315 | 269,000 | 3,150 |
| 2006-05-17 | 310 | 317 | 310 | 317 | 368,000 | 3,170 |
| 2006-05-16 | 317 | 321 | 307 | 307 | 233,000 | 3,070 |
| 2006-05-15 | 318 | 321 | 317 | 318 | 263,000 | 3,180 |
| 2006-05-12 | 310 | 317 | 309 | 314 | 600,000 | 3,140 |
| 2006-05-11 | 320 | 321 | 312 | 312 | 403,000 | 3,120 |
| 2006-05-10 | 322 | 322 | 318 | 319 | 302,000 | 3,190 |
| 2006-05-09 | 324 | 324 | 322 | 322 | 314,000 | 3,220 |
| 2006-05-08 | 326 | 327 | 324 | 324 | 187,000 | 3,240 |
| 2006-05-02 | 325 | 329 | 325 | 326 | 269,000 | 3,260 |
| 2006-05-01 | 328 | 330 | 327 | 328 | 110,000 | 3,280 |
| 2006-04-28 | 328 | 330 | 324 | 327 | 214,000 | 3,270 |
| 2006-04-27 | 333 | 333 | 327 | 328 | 178,000 | 3,280 |
| 2006-04-26 | 332 | 333 | 329 | 330 | 144,000 | 3,300 |
| 2006-04-25 | 324 | 331 | 324 | 329 | 278,000 | 3,290 |
| 2006-04-24 | 331 | 335 | 325 | 326 | 263,000 | 3,260 |
| 2006-04-21 | 335 | 335 | 332 | 333 | 236,000 | 3,330 |
| 2006-04-20 | 334 | 335 | 332 | 334 | 196,000 | 3,340 |
| 2006-04-19 | 335 | 335 | 332 | 332 | 271,000 | 3,320 |
| 2006-04-18 | 325 | 335 | 324 | 334 | 362,000 | 3,340 |
| 2006-04-17 | 336 | 337 | 328 | 328 | 401,000 | 3,280 |
| 2006-04-14 | 341 | 341 | 336 | 336 | 153,000 | 3,360 |
| 2006-04-13 | 339 | 339 | 335 | 336 | 259,000 | 3,360 |
| 2006-04-12 | 340 | 340 | 336 | 336 | 236,000 | 3,360 |
| 2006-04-11 | 340 | 342 | 339 | 339 | 172,000 | 3,390 |
| 2006-04-10 | 341 | 342 | 338 | 340 | 217,000 | 3,400 |
| 2006-04-07 | 342 | 343 | 340 | 343 | 145,000 | 3,430 |
| 2006-04-06 | 342 | 345 | 340 | 341 | 257,000 | 3,410 |
| 2006-04-05 | 346 | 346 | 340 | 340 | 259,000 | 3,400 |
| 2006-04-04 | 343 | 346 | 341 | 345 | 284,000 | 3,450 |
| 2006-04-03 | 339 | 346 | 335 | 345 | 481,000 | 3,450 |
| 2006-03-31 | 343 | 345 | 339 | 339 | 232,000 | 3,390 |
| 2006-03-30 | 346 | 350 | 342 | 343 | 323,000 | 3,430 |
| 2006-03-29 | 348 | 350 | 343 | 349 | 255,000 | 3,490 |
| 2006-03-28 | 350 | 351 | 348 | 350 | 203,000 | 3,500 |
| 2006-03-27 | 355 | 356 | 353 | 355 | 265,000 | 3,550 |
| 2006-03-24 | 351 | 354 | 349 | 354 | 392,000 | 3,540 |
| 2006-03-23 | 357 | 358 | 349 | 351 | 994,000 | 3,510 |
| 2006-03-22 | 347 | 362 | 345 | 361 | 2,151,000 | 3,610 |
| 2006-03-20 | 344 | 349 | 342 | 345 | 346,000 | 3,450 |
| 2006-03-17 | 345 | 345 | 341 | 344 | 175,000 | 3,440 |
| 2006-03-16 | 344 | 346 | 342 | 342 | 162,000 | 3,420 |
| 2006-03-15 | 345 | 345 | 343 | 343 | 103,000 | 3,430 |
| 2006-03-14 | 345 | 346 | 341 | 342 | 134,000 | 3,420 |
| 2006-03-13 | 344 | 347 | 340 | 343 | 217,000 | 3,430 |
| 2006-03-10 | 334 | 343 | 334 | 341 | 381,000 | 3,410 |
| 2006-03-09 | 331 | 339 | 330 | 339 | 235,000 | 3,390 |
| 2006-03-08 | 332 | 333 | 330 | 330 | 182,000 | 3,300 |
| 2006-03-07 | 340 | 340 | 333 | 333 | 243,000 | 3,330 |
| 2006-03-06 | 342 | 342 | 332 | 340 | 279,000 | 3,400 |
| 2006-03-03 | 338 | 339 | 333 | 337 | 310,000 | 3,370 |
| 2006-03-02 | 343 | 344 | 339 | 339 | 159,000 | 3,390 |
| 2006-03-01 | 342 | 343 | 337 | 342 | 291,000 | 3,420 |
| 2006-02-28 | 338 | 347 | 337 | 345 | 358,000 | 3,450 |
| 2006-02-27 | 348 | 350 | 337 | 337 | 333,000 | 3,370 |
| 2006-02-24 | 355 | 355 | 342 | 343 | 293,000 | 3,430 |
| 2006-02-23 | 340 | 347 | 337 | 346 | 264,000 | 3,460 |
| 2006-02-22 | 335 | 338 | 331 | 334 | 287,000 | 3,340 |
| 2006-02-21 | 325 | 337 | 325 | 334 | 459,000 | 3,340 |
| 2006-02-20 | 348 | 350 | 330 | 334 | 500,000 | 3,340 |
| 2006-02-17 | 356 | 362 | 340 | 350 | 775,000 | 3,500 |
| 2006-02-16 | 356 | 359 | 352 | 354 | 200,000 | 3,540 |
| 2006-02-15 | 366 | 366 | 358 | 361 | 479,000 | 3,610 |
| 2006-02-14 | 345 | 357 | 342 | 357 | 511,000 | 3,570 |
| 2006-02-13 | 352 | 359 | 341 | 346 | 451,000 | 3,460 |
| 2006-02-10 | 370 | 375 | 359 | 361 | 580,000 | 3,610 |
| 2006-02-09 | 390 | 390 | 370 | 372 | 850,000 | 3,720 |
| 2006-02-08 | 388 | 389 | 383 | 385 | 627,000 | 3,850 |
| 2006-02-07 | 386 | 390 | 386 | 388 | 457,000 | 3,880 |
| 2006-02-06 | 383 | 388 | 381 | 385 | 339,000 | 3,850 |
| 2006-02-03 | 382 | 383 | 380 | 382 | 161,000 | 3,820 |
| 2006-02-02 | 382 | 385 | 382 | 384 | 318,000 | 3,840 |
| 2006-02-01 | 382 | 383 | 380 | 380 | 507,000 | 3,800 |
| 2006-01-31 | 384 | 386 | 382 | 382 | 376,000 | 3,820 |
| 2006-01-30 | 384 | 388 | 381 | 384 | 360,000 | 3,840 |
| 2006-01-27 | 378 | 380 | 377 | 380 | 394,000 | 3,800 |
| 2006-01-26 | 375 | 376 | 372 | 376 | 322,000 | 3,760 |
| 2006-01-25 | 370 | 375 | 367 | 375 | 592,000 | 3,750 |
| 2006-01-24 | 362 | 368 | 362 | 367 | 540,000 | 3,670 |
| 2006-01-23 | 363 | 375 | 360 | 362 | 467,000 | 3,620 |
| 2006-01-20 | 376 | 376 | 364 | 369 | 382,000 | 3,690 |
| 2006-01-19 | 350 | 372 | 350 | 371 | 871,000 | 3,710 |
| 2006-01-18 | 371 | 375 | 339 | 350 | 1,254,000 | 3,500 |
| 2006-01-17 | 383 | 387 | 379 | 379 | 850,000 | 3,790 |
| 2006-01-16 | 384 | 384 | 381 | 383 | 281,000 | 3,830 |
| 2006-01-13 | 385 | 386 | 383 | 383 | 279,000 | 3,830 |
| 2006-01-12 | 390 | 390 | 385 | 387 | 489,000 | 3,870 |
| 2006-01-11 | 385 | 390 | 382 | 389 | 601,000 | 3,890 |
| 2006-01-10 | 387 | 388 | 383 | 384 | 348,000 | 3,840 |
| 2006-01-06 | 387 | 387 | 382 | 385 | 479,000 | 3,850 |
| 2006-01-05 | 385 | 388 | 380 | 387 | 527,000 | 3,870 |
| 2006-01-04 | 374 | 387 | 374 | 384 | 510,000 | 3,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
