9110 NSユナイテッド海運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 237 | 242 | 237 | 240 | 294,000 | 2,400 |
| 2008-12-29 | 234 | 240 | 233 | 240 | 519,000 | 2,400 |
| 2008-12-26 | 237 | 244 | 235 | 237 | 562,000 | 2,370 |
| 2008-12-25 | 231 | 242 | 230 | 239 | 920,000 | 2,390 |
| 2008-12-24 | 236 | 237 | 227 | 227 | 655,000 | 2,270 |
| 2008-12-22 | 237 | 241 | 231 | 240 | 1,345,000 | 2,400 |
| 2008-12-19 | 238 | 254 | 236 | 240 | 3,020,000 | 2,400 |
| 2008-12-18 | 269 | 284 | 241 | 241 | 4,168,000 | 2,410 |
| 2008-12-17 | 291 | 299 | 268 | 276 | 4,366,000 | 2,760 |
| 2008-12-16 | 245 | 282 | 244 | 281 | 6,632,000 | 2,810 |
| 2008-12-15 | 236 | 251 | 236 | 250 | 2,558,000 | 2,500 |
| 2008-12-12 | 238 | 242 | 218 | 223 | 1,929,000 | 2,230 |
| 2008-12-11 | 231 | 246 | 227 | 244 | 2,744,000 | 2,440 |
| 2008-12-10 | 217 | 238 | 217 | 231 | 3,750,000 | 2,310 |
| 2008-12-09 | 220 | 223 | 214 | 218 | 1,423,000 | 2,180 |
| 2008-12-08 | 216 | 221 | 212 | 217 | 1,037,000 | 2,170 |
| 2008-12-05 | 213 | 218 | 208 | 216 | 1,053,000 | 2,160 |
| 2008-12-04 | 211 | 218 | 207 | 210 | 1,011,000 | 2,100 |
| 2008-12-03 | 216 | 216 | 208 | 209 | 742,000 | 2,090 |
| 2008-12-02 | 216 | 219 | 211 | 211 | 680,000 | 2,110 |
| 2008-12-01 | 232 | 236 | 227 | 228 | 608,000 | 2,280 |
| 2008-11-28 | 221 | 231 | 215 | 231 | 1,056,000 | 2,310 |
| 2008-11-27 | 219 | 223 | 216 | 219 | 996,000 | 2,190 |
| 2008-11-26 | 212 | 219 | 209 | 215 | 748,000 | 2,150 |
| 2008-11-25 | 222 | 225 | 209 | 217 | 1,265,000 | 2,170 |
| 2008-11-21 | 195 | 214 | 190 | 210 | 2,385,000 | 2,100 |
| 2008-11-20 | 223 | 224 | 208 | 208 | 1,721,000 | 2,080 |
| 2008-11-19 | 245 | 250 | 231 | 233 | 1,556,000 | 2,330 |
| 2008-11-18 | 245 | 249 | 241 | 242 | 1,703,000 | 2,420 |
| 2008-11-17 | 231 | 250 | 228 | 242 | 1,633,000 | 2,420 |
| 2008-11-14 | 245 | 246 | 231 | 234 | 1,307,000 | 2,340 |
| 2008-11-13 | 230 | 237 | 228 | 228 | 1,515,000 | 2,280 |
| 2008-11-12 | 238 | 251 | 235 | 245 | 1,680,000 | 2,450 |
| 2008-11-11 | 245 | 256 | 238 | 245 | 2,228,000 | 2,450 |
| 2008-11-10 | 244 | 251 | 242 | 248 | 2,703,000 | 2,480 |
| 2008-11-07 | 213 | 241 | 212 | 229 | 2,381,000 | 2,290 |
| 2008-11-06 | 250 | 253 | 231 | 231 | 2,645,000 | 2,310 |
| 2008-11-05 | 248 | 269 | 245 | 265 | 3,498,000 | 2,650 |
| 2008-11-04 | 239 | 239 | 226 | 233 | 2,619,000 | 2,330 |
| 2008-10-31 | 231 | 234 | 216 | 224 | 2,534,000 | 2,240 |
| 2008-10-30 | 200 | 238 | 197 | 236 | 4,453,000 | 2,360 |
| 2008-10-29 | 214 | 214 | 187 | 199 | 2,296,000 | 1,990 |
| 2008-10-28 | 161 | 190 | 154 | 189 | 3,444,000 | 1,890 |
| 2008-10-27 | 192 | 203 | 169 | 170 | 4,002,000 | 1,700 |
| 2008-10-24 | 217 | 221 | 200 | 202 | 1,862,000 | 2,020 |
| 2008-10-23 | 221 | 227 | 210 | 227 | 1,963,000 | 2,270 |
| 2008-10-22 | 240 | 244 | 235 | 236 | 1,198,000 | 2,360 |
| 2008-10-21 | 255 | 257 | 243 | 249 | 1,788,000 | 2,490 |
| 2008-10-20 | 233 | 249 | 228 | 245 | 2,141,000 | 2,450 |
| 2008-10-17 | 234 | 239 | 222 | 228 | 2,195,000 | 2,280 |
| 2008-10-16 | 231 | 239 | 224 | 224 | 2,824,000 | 2,240 |
| 2008-10-15 | 274 | 275 | 253 | 266 | 2,673,000 | 2,660 |
| 2008-10-14 | 283 | 293 | 269 | 289 | 3,316,000 | 2,890 |
| 2008-10-10 | 215 | 235 | 213 | 233 | 2,572,000 | 2,330 |
| 2008-10-09 | 239 | 268 | 231 | 249 | 4,210,000 | 2,490 |
| 2008-10-08 | 284 | 290 | 237 | 244 | 3,535,000 | 2,440 |
| 2008-10-07 | 283 | 314 | 283 | 304 | 2,664,000 | 3,040 |
| 2008-10-06 | 359 | 360 | 311 | 313 | 2,347,000 | 3,130 |
| 2008-10-03 | 372 | 386 | 354 | 368 | 2,473,000 | 3,680 |
| 2008-10-02 | 389 | 396 | 369 | 371 | 1,575,000 | 3,710 |
| 2008-10-01 | 400 | 403 | 383 | 384 | 1,707,000 | 3,840 |
| 2008-09-30 | 380 | 411 | 378 | 410 | 1,880,000 | 4,100 |
| 2008-09-29 | 419 | 424 | 400 | 402 | 1,821,000 | 4,020 |
| 2008-09-26 | 459 | 461 | 428 | 429 | 1,929,000 | 4,290 |
| 2008-09-25 | 481 | 485 | 471 | 471 | 882,000 | 4,710 |
| 2008-09-24 | 490 | 505 | 482 | 504 | 1,833,000 | 5,040 |
| 2008-09-22 | 500 | 504 | 490 | 501 | 3,068,000 | 5,010 |
| 2008-09-19 | 441 | 473 | 435 | 468 | 2,973,000 | 4,680 |
| 2008-09-18 | 410 | 421 | 399 | 421 | 1,999,000 | 4,210 |
| 2008-09-17 | 436 | 436 | 417 | 421 | 2,209,000 | 4,210 |
| 2008-09-16 | 428 | 431 | 410 | 411 | 1,522,000 | 4,110 |
| 2008-09-12 | 436 | 453 | 434 | 453 | 1,622,000 | 4,530 |
| 2008-09-11 | 431 | 445 | 427 | 431 | 1,515,000 | 4,310 |
| 2008-09-10 | 420 | 439 | 417 | 435 | 1,610,000 | 4,350 |
| 2008-09-09 | 448 | 453 | 436 | 439 | 1,785,000 | 4,390 |
| 2008-09-08 | 469 | 476 | 461 | 473 | 1,394,000 | 4,730 |
| 2008-09-05 | 426 | 459 | 425 | 456 | 2,362,000 | 4,560 |
| 2008-09-04 | 479 | 479 | 443 | 446 | 2,183,000 | 4,460 |
| 2008-09-03 | 496 | 499 | 483 | 487 | 1,428,000 | 4,870 |
| 2008-09-02 | 522 | 523 | 503 | 506 | 1,155,000 | 5,060 |
| 2008-09-01 | 535 | 537 | 526 | 528 | 788,000 | 5,280 |
| 2008-08-29 | 532 | 545 | 530 | 545 | 1,067,000 | 5,450 |
| 2008-08-28 | 534 | 537 | 516 | 525 | 1,142,000 | 5,250 |
| 2008-08-27 | 539 | 545 | 529 | 532 | 1,081,000 | 5,320 |
| 2008-08-26 | 519 | 539 | 514 | 539 | 2,234,000 | 5,390 |
| 2008-08-25 | 515 | 520 | 512 | 520 | 1,097,000 | 5,200 |
| 2008-08-22 | 514 | 514 | 502 | 503 | 934,000 | 5,030 |
| 2008-08-21 | 522 | 530 | 517 | 525 | 913,000 | 5,250 |
| 2008-08-20 | 522 | 524 | 500 | 522 | 1,501,000 | 5,220 |
| 2008-08-19 | 540 | 547 | 528 | 531 | 1,238,000 | 5,310 |
| 2008-08-18 | 537 | 553 | 534 | 545 | 1,310,000 | 5,450 |
| 2008-08-15 | 545 | 558 | 540 | 547 | 3,019,000 | 5,470 |
| 2008-08-14 | 515 | 542 | 515 | 529 | 2,814,000 | 5,290 |
| 2008-08-13 | 485 | 513 | 480 | 505 | 1,655,000 | 5,050 |
| 2008-08-12 | 490 | 510 | 483 | 490 | 1,848,000 | 4,900 |
| 2008-08-11 | 490 | 496 | 483 | 486 | 1,641,000 | 4,860 |
| 2008-08-08 | 476 | 491 | 474 | 480 | 2,777,000 | 4,800 |
| 2008-08-07 | 525 | 526 | 502 | 506 | 3,196,000 | 5,060 |
| 2008-08-06 | 487 | 537 | 486 | 535 | 3,734,000 | 5,350 |
| 2008-08-05 | 458 | 495 | 441 | 472 | 3,410,000 | 4,720 |
| 2008-08-04 | 503 | 506 | 457 | 459 | 2,142,000 | 4,590 |
| 2008-08-01 | 526 | 526 | 506 | 510 | 995,000 | 5,100 |
| 2008-07-31 | 553 | 557 | 532 | 535 | 755,000 | 5,350 |
| 2008-07-30 | 534 | 547 | 528 | 547 | 1,042,000 | 5,470 |
| 2008-07-29 | 530 | 531 | 512 | 521 | 775,000 | 5,210 |
| 2008-07-28 | 546 | 550 | 536 | 542 | 730,000 | 5,420 |
| 2008-07-25 | 533 | 548 | 531 | 541 | 1,178,000 | 5,410 |
| 2008-07-24 | 538 | 544 | 535 | 543 | 972,000 | 5,430 |
| 2008-07-23 | 539 | 542 | 528 | 532 | 926,000 | 5,320 |
| 2008-07-22 | 532 | 537 | 518 | 537 | 700,000 | 5,370 |
| 2008-07-18 | 534 | 539 | 507 | 512 | 909,000 | 5,120 |
| 2008-07-17 | 520 | 525 | 513 | 519 | 835,000 | 5,190 |
| 2008-07-16 | 499 | 508 | 491 | 504 | 1,083,000 | 5,040 |
| 2008-07-15 | 532 | 532 | 503 | 509 | 1,226,000 | 5,090 |
| 2008-07-14 | 538 | 549 | 530 | 531 | 1,082,000 | 5,310 |
| 2008-07-11 | 543 | 553 | 534 | 548 | 1,225,000 | 5,480 |
| 2008-07-10 | 537 | 546 | 528 | 539 | 781,000 | 5,390 |
| 2008-07-09 | 550 | 563 | 538 | 543 | 1,663,000 | 5,430 |
| 2008-07-08 | 550 | 557 | 522 | 530 | 1,204,000 | 5,300 |
| 2008-07-07 | 529 | 549 | 524 | 544 | 998,000 | 5,440 |
| 2008-07-04 | 529 | 542 | 524 | 535 | 969,000 | 5,350 |
| 2008-07-03 | 533 | 544 | 518 | 535 | 1,544,000 | 5,350 |
| 2008-07-02 | 571 | 573 | 546 | 547 | 1,333,000 | 5,470 |
| 2008-07-01 | 575 | 587 | 567 | 572 | 1,171,000 | 5,720 |
| 2008-06-30 | 593 | 599 | 576 | 580 | 1,324,000 | 5,800 |
| 2008-06-27 | 567 | 593 | 567 | 586 | 1,258,000 | 5,860 |
| 2008-06-26 | 604 | 610 | 593 | 596 | 1,179,000 | 5,960 |
| 2008-06-25 | 581 | 603 | 581 | 596 | 1,329,000 | 5,960 |
| 2008-06-24 | 591 | 598 | 580 | 586 | 1,040,000 | 5,860 |
| 2008-06-23 | 585 | 602 | 581 | 599 | 975,000 | 5,990 |
| 2008-06-20 | 623 | 626 | 605 | 606 | 1,091,000 | 6,060 |
| 2008-06-19 | 631 | 638 | 613 | 617 | 1,369,000 | 6,170 |
| 2008-06-18 | 617 | 645 | 615 | 642 | 1,794,000 | 6,420 |
| 2008-06-17 | 605 | 623 | 596 | 615 | 1,293,000 | 6,150 |
| 2008-06-16 | 586 | 617 | 581 | 614 | 2,079,000 | 6,140 |
| 2008-06-13 | 598 | 598 | 566 | 576 | 2,948,000 | 5,760 |
| 2008-06-12 | 610 | 614 | 599 | 602 | 1,559,000 | 6,020 |
| 2008-06-11 | 636 | 641 | 619 | 631 | 1,142,000 | 6,310 |
| 2008-06-10 | 675 | 678 | 636 | 640 | 2,025,000 | 6,400 |
| 2008-06-09 | 670 | 677 | 662 | 669 | 1,371,000 | 6,690 |
| 2008-06-06 | 728 | 728 | 691 | 694 | 2,244,000 | 6,940 |
| 2008-06-05 | 675 | 705 | 673 | 701 | 2,177,000 | 7,010 |
| 2008-06-04 | 685 | 689 | 662 | 670 | 2,708,000 | 6,700 |
| 2008-06-03 | 698 | 702 | 687 | 688 | 1,344,000 | 6,880 |
| 2008-06-02 | 708 | 717 | 703 | 713 | 1,502,000 | 7,130 |
| 2008-05-30 | 702 | 707 | 686 | 695 | 1,325,000 | 6,950 |
| 2008-05-29 | 671 | 694 | 668 | 689 | 2,108,000 | 6,890 |
| 2008-05-28 | 701 | 707 | 660 | 660 | 1,683,000 | 6,600 |
| 2008-05-27 | 701 | 708 | 685 | 698 | 1,310,000 | 6,980 |
| 2008-05-26 | 706 | 728 | 694 | 694 | 2,105,000 | 6,940 |
| 2008-05-23 | 739 | 739 | 702 | 706 | 3,269,000 | 7,060 |
| 2008-05-22 | 731 | 756 | 726 | 751 | 2,507,000 | 7,510 |
| 2008-05-21 | 773 | 780 | 757 | 761 | 2,077,000 | 7,610 |
| 2008-05-20 | 796 | 815 | 789 | 797 | 2,577,000 | 7,970 |
| 2008-05-19 | 812 | 816 | 787 | 794 | 4,099,000 | 7,940 |
| 2008-05-16 | 770 | 791 | 766 | 789 | 4,597,000 | 7,890 |
| 2008-05-15 | 735 | 752 | 732 | 740 | 2,329,000 | 7,400 |
| 2008-05-14 | 711 | 718 | 703 | 716 | 1,383,000 | 7,160 |
| 2008-05-13 | 698 | 707 | 678 | 701 | 2,435,000 | 7,010 |
| 2008-05-12 | 696 | 706 | 674 | 692 | 1,995,000 | 6,920 |
| 2008-05-09 | 736 | 745 | 705 | 726 | 2,323,000 | 7,260 |
| 2008-05-08 | 730 | 757 | 712 | 726 | 2,074,000 | 7,260 |
| 2008-05-07 | 703 | 736 | 701 | 735 | 2,424,000 | 7,350 |
| 2008-05-02 | 695 | 702 | 685 | 688 | 1,102,000 | 6,880 |
| 2008-05-01 | 686 | 709 | 682 | 683 | 1,943,000 | 6,830 |
| 2008-04-30 | 706 | 715 | 686 | 689 | 1,893,000 | 6,890 |
| 2008-04-28 | 710 | 734 | 706 | 734 | 2,320,000 | 7,340 |
| 2008-04-25 | 735 | 742 | 691 | 696 | 2,722,000 | 6,960 |
| 2008-04-24 | 730 | 743 | 721 | 728 | 2,274,000 | 7,280 |
| 2008-04-23 | 668 | 716 | 666 | 714 | 2,197,000 | 7,140 |
| 2008-04-22 | 665 | 685 | 660 | 678 | 1,366,000 | 6,780 |
| 2008-04-21 | 685 | 687 | 668 | 671 | 3,137,000 | 6,710 |
| 2008-04-18 | 615 | 653 | 614 | 653 | 2,784,000 | 6,530 |
| 2008-04-17 | 614 | 618 | 608 | 612 | 1,414,000 | 6,120 |
| 2008-04-16 | 578 | 607 | 577 | 597 | 1,147,000 | 5,970 |
| 2008-04-15 | 586 | 586 | 571 | 573 | 795,000 | 5,730 |
| 2008-04-14 | 574 | 585 | 573 | 582 | 579,000 | 5,820 |
| 2008-04-11 | 586 | 594 | 575 | 594 | 863,000 | 5,940 |
| 2008-04-10 | 571 | 595 | 563 | 579 | 1,098,000 | 5,790 |
| 2008-04-09 | 598 | 600 | 572 | 581 | 1,196,000 | 5,810 |
| 2008-04-08 | 612 | 618 | 601 | 601 | 865,000 | 6,010 |
| 2008-04-07 | 611 | 626 | 605 | 620 | 782,000 | 6,200 |
| 2008-04-04 | 619 | 628 | 611 | 616 | 918,000 | 6,160 |
| 2008-04-03 | 615 | 628 | 614 | 622 | 804,000 | 6,220 |
| 2008-04-02 | 634 | 638 | 618 | 625 | 972,000 | 6,250 |
| 2008-04-01 | 630 | 641 | 611 | 614 | 1,384,000 | 6,140 |
| 2008-03-31 | 632 | 638 | 608 | 629 | 1,546,000 | 6,290 |
| 2008-03-28 | 630 | 651 | 626 | 642 | 1,533,000 | 6,420 |
| 2008-03-27 | 621 | 639 | 609 | 637 | 1,733,000 | 6,370 |
| 2008-03-26 | 614 | 631 | 607 | 631 | 1,579,000 | 6,310 |
| 2008-03-25 | 617 | 632 | 612 | 627 | 1,535,000 | 6,270 |
| 2008-03-24 | 580 | 608 | 572 | 597 | 1,378,000 | 5,970 |
| 2008-03-21 | 591 | 600 | 562 | 572 | 1,908,000 | 5,720 |
| 2008-03-19 | 595 | 607 | 581 | 597 | 1,977,000 | 5,970 |
| 2008-03-18 | 579 | 591 | 555 | 568 | 2,356,000 | 5,680 |
| 2008-03-17 | 575 | 596 | 565 | 587 | 2,601,000 | 5,870 |
| 2008-03-14 | 641 | 646 | 589 | 607 | 2,963,000 | 6,070 |
| 2008-03-13 | 660 | 675 | 623 | 640 | 2,128,000 | 6,400 |
| 2008-03-12 | 704 | 705 | 668 | 679 | 2,203,000 | 6,790 |
| 2008-03-11 | 588 | 657 | 587 | 654 | 3,026,000 | 6,540 |
| 2008-03-10 | 680 | 693 | 631 | 638 | 2,217,000 | 6,380 |
| 2008-03-07 | 689 | 702 | 680 | 690 | 2,055,000 | 6,900 |
| 2008-03-06 | 690 | 714 | 682 | 710 | 1,609,000 | 7,100 |
| 2008-03-05 | 702 | 707 | 673 | 676 | 2,138,000 | 6,760 |
| 2008-03-04 | 700 | 710 | 674 | 700 | 2,433,000 | 7,000 |
| 2008-03-03 | 660 | 690 | 658 | 681 | 2,016,000 | 6,810 |
| 2008-02-29 | 714 | 719 | 702 | 706 | 1,633,000 | 7,060 |
| 2008-02-28 | 724 | 745 | 721 | 734 | 1,480,000 | 7,340 |
| 2008-02-27 | 759 | 763 | 733 | 741 | 2,190,000 | 7,410 |
| 2008-02-26 | 773 | 773 | 742 | 747 | 1,592,000 | 7,470 |
| 2008-02-25 | 774 | 778 | 748 | 760 | 1,624,000 | 7,600 |
| 2008-02-22 | 729 | 764 | 726 | 755 | 1,910,000 | 7,550 |
| 2008-02-21 | 737 | 756 | 737 | 749 | 2,279,000 | 7,490 |
| 2008-02-20 | 764 | 767 | 724 | 724 | 2,199,000 | 7,240 |
| 2008-02-19 | 773 | 779 | 752 | 768 | 3,159,000 | 7,680 |
| 2008-02-18 | 804 | 833 | 757 | 763 | 5,909,000 | 7,630 |
| 2008-02-15 | 742 | 798 | 735 | 797 | 4,344,000 | 7,970 |
| 2008-02-14 | 750 | 756 | 732 | 752 | 3,421,000 | 7,520 |
| 2008-02-13 | 735 | 737 | 717 | 722 | 2,966,000 | 7,220 |
| 2008-02-12 | 669 | 704 | 656 | 698 | 3,711,000 | 6,980 |
| 2008-02-08 | 703 | 714 | 663 | 677 | 6,737,000 | 6,770 |
| 2008-02-07 | 643 | 695 | 615 | 683 | 6,365,000 | 6,830 |
| 2008-02-06 | 644 | 654 | 630 | 634 | 2,619,000 | 6,340 |
| 2008-02-05 | 668 | 694 | 664 | 683 | 3,387,000 | 6,830 |
| 2008-02-04 | 690 | 692 | 673 | 682 | 3,542,000 | 6,820 |
| 2008-02-01 | 627 | 659 | 625 | 647 | 4,964,000 | 6,470 |
| 2008-01-31 | 572 | 613 | 572 | 612 | 4,078,000 | 6,120 |
| 2008-01-30 | 572 | 599 | 566 | 588 | 5,305,000 | 5,880 |
| 2008-01-29 | 555 | 567 | 547 | 562 | 2,960,000 | 5,620 |
| 2008-01-28 | 558 | 562 | 522 | 530 | 2,798,000 | 5,300 |
| 2008-01-25 | 566 | 587 | 560 | 577 | 3,289,000 | 5,770 |
| 2008-01-24 | 530 | 551 | 528 | 540 | 2,703,000 | 5,400 |
| 2008-01-23 | 513 | 528 | 501 | 508 | 3,504,000 | 5,080 |
| 2008-01-22 | 501 | 505 | 479 | 483 | 3,695,000 | 4,830 |
| 2008-01-21 | 550 | 559 | 521 | 521 | 2,781,000 | 5,210 |
| 2008-01-18 | 491 | 561 | 491 | 561 | 4,828,000 | 5,610 |
| 2008-01-17 | 512 | 543 | 491 | 521 | 3,593,000 | 5,210 |
| 2008-01-16 | 500 | 537 | 490 | 499 | 4,048,000 | 4,990 |
| 2008-01-15 | 572 | 573 | 536 | 540 | 2,765,000 | 5,400 |
| 2008-01-11 | 607 | 618 | 572 | 581 | 2,398,000 | 5,810 |
| 2008-01-10 | 615 | 623 | 601 | 612 | 3,290,000 | 6,120 |
| 2008-01-09 | 583 | 630 | 572 | 620 | 3,287,000 | 6,200 |
| 2008-01-08 | 599 | 619 | 595 | 611 | 4,278,000 | 6,110 |
| 2008-01-07 | 616 | 623 | 581 | 589 | 2,938,000 | 5,890 |
| 2008-01-04 | 636 | 644 | 618 | 631 | 1,269,000 | 6,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
