9110 NSユナイテッド海運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 239 | 244 | 238 | 239 | 646,000 | 2,390 |
| 2009-12-29 | 243 | 246 | 242 | 242 | 869,000 | 2,420 |
| 2009-12-28 | 239 | 246 | 235 | 245 | 2,137,000 | 2,450 |
| 2009-12-25 | 235 | 235 | 229 | 229 | 494,000 | 2,290 |
| 2009-12-24 | 226 | 234 | 224 | 234 | 872,000 | 2,340 |
| 2009-12-22 | 224 | 226 | 223 | 224 | 789,000 | 2,240 |
| 2009-12-21 | 227 | 227 | 223 | 225 | 838,000 | 2,250 |
| 2009-12-18 | 227 | 229 | 225 | 225 | 874,000 | 2,250 |
| 2009-12-17 | 230 | 233 | 229 | 230 | 723,000 | 2,300 |
| 2009-12-16 | 231 | 234 | 228 | 231 | 839,000 | 2,310 |
| 2009-12-15 | 230 | 232 | 226 | 227 | 909,000 | 2,270 |
| 2009-12-14 | 235 | 236 | 229 | 233 | 409,000 | 2,330 |
| 2009-12-11 | 235 | 239 | 229 | 239 | 1,287,000 | 2,390 |
| 2009-12-10 | 236 | 240 | 231 | 234 | 658,000 | 2,340 |
| 2009-12-09 | 235 | 238 | 232 | 236 | 385,000 | 2,360 |
| 2009-12-08 | 241 | 244 | 238 | 238 | 487,000 | 2,380 |
| 2009-12-07 | 253 | 255 | 246 | 246 | 702,000 | 2,460 |
| 2009-12-04 | 245 | 248 | 243 | 248 | 443,000 | 2,480 |
| 2009-12-03 | 238 | 247 | 238 | 243 | 834,000 | 2,430 |
| 2009-12-02 | 236 | 239 | 231 | 233 | 611,000 | 2,330 |
| 2009-12-01 | 233 | 238 | 226 | 235 | 625,000 | 2,350 |
| 2009-11-30 | 228 | 237 | 227 | 237 | 886,000 | 2,370 |
| 2009-11-27 | 230 | 233 | 224 | 225 | 854,000 | 2,250 |
| 2009-11-26 | 236 | 243 | 234 | 239 | 467,000 | 2,390 |
| 2009-11-25 | 240 | 243 | 236 | 240 | 834,000 | 2,400 |
| 2009-11-24 | 248 | 252 | 243 | 243 | 869,000 | 2,430 |
| 2009-11-20 | 247 | 252 | 246 | 251 | 941,000 | 2,510 |
| 2009-11-19 | 264 | 264 | 250 | 252 | 1,065,000 | 2,520 |
| 2009-11-18 | 269 | 271 | 261 | 261 | 849,000 | 2,610 |
| 2009-11-17 | 264 | 273 | 262 | 266 | 1,673,000 | 2,660 |
| 2009-11-16 | 266 | 268 | 258 | 260 | 758,000 | 2,600 |
| 2009-11-13 | 259 | 267 | 254 | 265 | 754,000 | 2,650 |
| 2009-11-12 | 269 | 270 | 257 | 259 | 1,236,000 | 2,590 |
| 2009-11-11 | 261 | 269 | 260 | 267 | 816,000 | 2,670 |
| 2009-11-10 | 265 | 266 | 258 | 260 | 569,000 | 2,600 |
| 2009-11-09 | 259 | 265 | 258 | 262 | 654,000 | 2,620 |
| 2009-11-06 | 263 | 264 | 257 | 259 | 415,000 | 2,590 |
| 2009-11-05 | 257 | 265 | 257 | 259 | 453,000 | 2,590 |
| 2009-11-04 | 253 | 261 | 253 | 260 | 580,000 | 2,600 |
| 2009-11-02 | 247 | 258 | 244 | 257 | 760,000 | 2,570 |
| 2009-10-30 | 267 | 274 | 243 | 253 | 2,344,000 | 2,530 |
| 2009-10-29 | 251 | 262 | 245 | 262 | 1,016,000 | 2,620 |
| 2009-10-28 | 265 | 266 | 256 | 258 | 820,000 | 2,580 |
| 2009-10-27 | 266 | 275 | 262 | 264 | 1,820,000 | 2,640 |
| 2009-10-26 | 263 | 273 | 263 | 271 | 1,575,000 | 2,710 |
| 2009-10-23 | 263 | 268 | 259 | 260 | 513,000 | 2,600 |
| 2009-10-22 | 261 | 264 | 258 | 260 | 510,000 | 2,600 |
| 2009-10-21 | 257 | 266 | 256 | 266 | 892,000 | 2,660 |
| 2009-10-20 | 259 | 262 | 255 | 256 | 569,000 | 2,560 |
| 2009-10-19 | 250 | 255 | 247 | 254 | 462,000 | 2,540 |
| 2009-10-16 | 256 | 261 | 254 | 255 | 653,000 | 2,550 |
| 2009-10-15 | 258 | 258 | 252 | 253 | 324,000 | 2,530 |
| 2009-10-14 | 252 | 254 | 246 | 253 | 563,000 | 2,530 |
| 2009-10-13 | 256 | 257 | 253 | 256 | 503,000 | 2,560 |
| 2009-10-09 | 254 | 257 | 252 | 257 | 913,000 | 2,570 |
| 2009-10-08 | 247 | 258 | 246 | 252 | 1,685,000 | 2,520 |
| 2009-10-07 | 226 | 236 | 226 | 235 | 678,000 | 2,350 |
| 2009-10-06 | 227 | 229 | 222 | 224 | 511,000 | 2,240 |
| 2009-10-05 | 218 | 226 | 218 | 223 | 505,000 | 2,230 |
| 2009-10-02 | 218 | 219 | 215 | 218 | 671,000 | 2,180 |
| 2009-10-01 | 232 | 236 | 228 | 228 | 446,000 | 2,280 |
| 2009-09-30 | 233 | 237 | 232 | 237 | 395,000 | 2,370 |
| 2009-09-29 | 240 | 240 | 228 | 237 | 524,000 | 2,370 |
| 2009-09-28 | 240 | 240 | 231 | 235 | 554,000 | 2,350 |
| 2009-09-25 | 259 | 259 | 249 | 250 | 409,000 | 2,500 |
| 2009-09-24 | 263 | 263 | 255 | 260 | 636,000 | 2,600 |
| 2009-09-18 | 260 | 265 | 257 | 265 | 1,536,000 | 2,650 |
| 2009-09-17 | 247 | 266 | 243 | 264 | 3,067,000 | 2,640 |
| 2009-09-16 | 244 | 247 | 243 | 245 | 399,000 | 2,450 |
| 2009-09-15 | 252 | 252 | 244 | 246 | 298,000 | 2,460 |
| 2009-09-14 | 254 | 256 | 249 | 249 | 425,000 | 2,490 |
| 2009-09-11 | 262 | 262 | 252 | 254 | 490,000 | 2,540 |
| 2009-09-10 | 257 | 260 | 256 | 260 | 556,000 | 2,600 |
| 2009-09-09 | 251 | 256 | 251 | 254 | 733,000 | 2,540 |
| 2009-09-08 | 251 | 252 | 247 | 252 | 556,000 | 2,520 |
| 2009-09-07 | 251 | 253 | 247 | 251 | 530,000 | 2,510 |
| 2009-09-04 | 252 | 253 | 247 | 248 | 453,000 | 2,480 |
| 2009-09-03 | 252 | 254 | 250 | 250 | 432,000 | 2,500 |
| 2009-09-02 | 253 | 259 | 253 | 254 | 563,000 | 2,540 |
| 2009-09-01 | 254 | 259 | 252 | 258 | 475,000 | 2,580 |
| 2009-08-31 | 260 | 265 | 254 | 257 | 886,000 | 2,570 |
| 2009-08-28 | 263 | 264 | 257 | 258 | 1,295,000 | 2,580 |
| 2009-08-27 | 269 | 270 | 261 | 263 | 1,010,000 | 2,630 |
| 2009-08-26 | 270 | 273 | 267 | 272 | 1,321,000 | 2,720 |
| 2009-08-25 | 270 | 274 | 269 | 269 | 709,000 | 2,690 |
| 2009-08-24 | 275 | 277 | 271 | 274 | 404,000 | 2,740 |
| 2009-08-21 | 273 | 274 | 265 | 270 | 518,000 | 2,700 |
| 2009-08-20 | 272 | 277 | 268 | 277 | 470,000 | 2,770 |
| 2009-08-19 | 274 | 277 | 269 | 270 | 604,000 | 2,700 |
| 2009-08-18 | 271 | 277 | 271 | 275 | 440,000 | 2,750 |
| 2009-08-17 | 284 | 284 | 277 | 279 | 446,000 | 2,790 |
| 2009-08-14 | 283 | 287 | 283 | 285 | 628,000 | 2,850 |
| 2009-08-13 | 283 | 287 | 282 | 285 | 887,000 | 2,850 |
| 2009-08-12 | 285 | 286 | 279 | 279 | 729,000 | 2,790 |
| 2009-08-11 | 284 | 290 | 282 | 290 | 739,000 | 2,900 |
| 2009-08-10 | 283 | 284 | 281 | 283 | 423,000 | 2,830 |
| 2009-08-07 | 279 | 281 | 270 | 278 | 803,000 | 2,780 |
| 2009-08-06 | 273 | 283 | 272 | 283 | 823,000 | 2,830 |
| 2009-08-05 | 286 | 289 | 276 | 277 | 968,000 | 2,770 |
| 2009-08-04 | 281 | 285 | 279 | 282 | 1,006,000 | 2,820 |
| 2009-08-03 | 274 | 278 | 272 | 277 | 1,278,000 | 2,770 |
| 2009-07-31 | 260 | 280 | 255 | 276 | 2,276,000 | 2,760 |
| 2009-07-30 | 257 | 258 | 251 | 253 | 426,000 | 2,530 |
| 2009-07-29 | 261 | 263 | 253 | 255 | 955,000 | 2,550 |
| 2009-07-28 | 257 | 266 | 257 | 266 | 713,000 | 2,660 |
| 2009-07-27 | 271 | 278 | 253 | 260 | 1,835,000 | 2,600 |
| 2009-07-24 | 268 | 275 | 261 | 268 | 970,000 | 2,680 |
| 2009-07-23 | 256 | 266 | 256 | 263 | 423,000 | 2,630 |
| 2009-07-22 | 264 | 264 | 259 | 259 | 573,000 | 2,590 |
| 2009-07-21 | 261 | 266 | 255 | 265 | 835,000 | 2,650 |
| 2009-07-17 | 257 | 258 | 248 | 251 | 672,000 | 2,510 |
| 2009-07-16 | 264 | 264 | 252 | 253 | 930,000 | 2,530 |
| 2009-07-15 | 251 | 254 | 249 | 254 | 1,523,000 | 2,540 |
| 2009-07-14 | 247 | 253 | 243 | 246 | 1,217,000 | 2,460 |
| 2009-07-13 | 246 | 255 | 239 | 239 | 931,000 | 2,390 |
| 2009-07-10 | 264 | 266 | 249 | 249 | 1,073,000 | 2,490 |
| 2009-07-09 | 258 | 276 | 256 | 264 | 1,982,000 | 2,640 |
| 2009-07-08 | 252 | 258 | 249 | 257 | 1,708,000 | 2,570 |
| 2009-07-07 | 274 | 274 | 262 | 263 | 776,000 | 2,630 |
| 2009-07-06 | 276 | 278 | 268 | 270 | 818,000 | 2,700 |
| 2009-07-03 | 278 | 282 | 276 | 281 | 601,000 | 2,810 |
| 2009-07-02 | 289 | 293 | 285 | 288 | 563,000 | 2,880 |
| 2009-07-01 | 289 | 298 | 286 | 293 | 773,000 | 2,930 |
| 2009-06-30 | 296 | 299 | 290 | 292 | 728,000 | 2,920 |
| 2009-06-29 | 306 | 307 | 289 | 292 | 723,000 | 2,920 |
| 2009-06-26 | 307 | 309 | 301 | 303 | 540,000 | 3,030 |
| 2009-06-25 | 293 | 304 | 289 | 300 | 839,000 | 3,000 |
| 2009-06-24 | 296 | 302 | 285 | 289 | 1,365,000 | 2,890 |
| 2009-06-23 | 295 | 297 | 290 | 295 | 908,000 | 2,950 |
| 2009-06-22 | 309 | 311 | 301 | 304 | 990,000 | 3,040 |
| 2009-06-19 | 316 | 328 | 306 | 308 | 1,707,000 | 3,080 |
| 2009-06-18 | 329 | 332 | 311 | 311 | 1,248,000 | 3,110 |
| 2009-06-17 | 326 | 338 | 325 | 333 | 634,000 | 3,330 |
| 2009-06-16 | 336 | 339 | 326 | 327 | 1,033,000 | 3,270 |
| 2009-06-15 | 345 | 359 | 343 | 346 | 1,359,000 | 3,460 |
| 2009-06-12 | 324 | 371 | 320 | 349 | 5,831,000 | 3,490 |
| 2009-06-11 | 316 | 318 | 310 | 315 | 751,000 | 3,150 |
| 2009-06-10 | 306 | 320 | 305 | 320 | 1,794,000 | 3,200 |
| 2009-06-09 | 303 | 310 | 301 | 301 | 661,000 | 3,010 |
| 2009-06-08 | 300 | 312 | 300 | 306 | 1,459,000 | 3,060 |
| 2009-06-05 | 308 | 309 | 297 | 303 | 1,350,000 | 3,030 |
| 2009-06-04 | 311 | 318 | 311 | 311 | 969,000 | 3,110 |
| 2009-06-03 | 309 | 319 | 307 | 317 | 1,449,000 | 3,170 |
| 2009-06-02 | 322 | 322 | 305 | 305 | 2,448,000 | 3,050 |
| 2009-06-01 | 303 | 313 | 302 | 312 | 3,080,000 | 3,120 |
| 2009-05-29 | 279 | 302 | 278 | 293 | 5,506,000 | 2,930 |
| 2009-05-28 | 258 | 271 | 258 | 271 | 2,648,000 | 2,710 |
| 2009-05-27 | 259 | 260 | 253 | 255 | 775,000 | 2,550 |
| 2009-05-26 | 254 | 256 | 252 | 254 | 548,000 | 2,540 |
| 2009-05-25 | 250 | 257 | 250 | 253 | 728,000 | 2,530 |
| 2009-05-22 | 252 | 255 | 249 | 249 | 563,000 | 2,490 |
| 2009-05-21 | 257 | 258 | 254 | 255 | 588,000 | 2,550 |
| 2009-05-20 | 255 | 259 | 255 | 258 | 1,209,000 | 2,580 |
| 2009-05-19 | 266 | 267 | 253 | 254 | 1,149,000 | 2,540 |
| 2009-05-18 | 258 | 265 | 255 | 260 | 621,000 | 2,600 |
| 2009-05-15 | 260 | 265 | 259 | 263 | 568,000 | 2,630 |
| 2009-05-14 | 259 | 262 | 254 | 254 | 591,000 | 2,540 |
| 2009-05-13 | 263 | 268 | 259 | 267 | 551,000 | 2,670 |
| 2009-05-12 | 270 | 275 | 265 | 266 | 938,000 | 2,660 |
| 2009-05-11 | 283 | 286 | 273 | 275 | 1,696,000 | 2,750 |
| 2009-05-08 | 273 | 280 | 271 | 278 | 1,084,000 | 2,780 |
| 2009-05-07 | 269 | 276 | 268 | 276 | 1,836,000 | 2,760 |
| 2009-05-01 | 246 | 262 | 245 | 250 | 1,251,000 | 2,500 |
| 2009-04-30 | 242 | 254 | 241 | 250 | 711,000 | 2,500 |
| 2009-04-28 | 241 | 244 | 237 | 237 | 866,000 | 2,370 |
| 2009-04-27 | 258 | 260 | 247 | 250 | 637,000 | 2,500 |
| 2009-04-24 | 263 | 264 | 253 | 253 | 539,000 | 2,530 |
| 2009-04-23 | 265 | 266 | 255 | 259 | 735,000 | 2,590 |
| 2009-04-22 | 269 | 271 | 263 | 264 | 603,000 | 2,640 |
| 2009-04-21 | 267 | 269 | 263 | 264 | 628,000 | 2,640 |
| 2009-04-20 | 279 | 283 | 271 | 277 | 761,000 | 2,770 |
| 2009-04-17 | 278 | 282 | 272 | 277 | 1,333,000 | 2,770 |
| 2009-04-16 | 282 | 289 | 272 | 273 | 1,479,000 | 2,730 |
| 2009-04-15 | 262 | 279 | 261 | 270 | 1,446,000 | 2,700 |
| 2009-04-14 | 279 | 280 | 263 | 272 | 973,000 | 2,720 |
| 2009-04-13 | 269 | 280 | 265 | 275 | 1,590,000 | 2,750 |
| 2009-04-10 | 250 | 263 | 249 | 260 | 1,231,000 | 2,600 |
| 2009-04-09 | 239 | 247 | 237 | 246 | 808,000 | 2,460 |
| 2009-04-08 | 237 | 239 | 231 | 235 | 660,000 | 2,350 |
| 2009-04-07 | 239 | 241 | 236 | 240 | 564,000 | 2,400 |
| 2009-04-06 | 238 | 242 | 234 | 236 | 787,000 | 2,360 |
| 2009-04-03 | 233 | 238 | 230 | 234 | 813,000 | 2,340 |
| 2009-04-02 | 225 | 229 | 223 | 228 | 580,000 | 2,280 |
| 2009-04-01 | 220 | 223 | 216 | 220 | 937,000 | 2,200 |
| 2009-03-31 | 220 | 227 | 219 | 219 | 737,000 | 2,190 |
| 2009-03-30 | 234 | 236 | 219 | 220 | 638,000 | 2,200 |
| 2009-03-27 | 243 | 247 | 238 | 240 | 790,000 | 2,400 |
| 2009-03-26 | 241 | 249 | 239 | 248 | 487,000 | 2,480 |
| 2009-03-25 | 235 | 245 | 235 | 245 | 753,000 | 2,450 |
| 2009-03-24 | 234 | 240 | 228 | 240 | 1,069,000 | 2,400 |
| 2009-03-23 | 220 | 227 | 218 | 227 | 608,000 | 2,270 |
| 2009-03-19 | 225 | 226 | 217 | 220 | 1,068,000 | 2,200 |
| 2009-03-18 | 234 | 236 | 225 | 227 | 764,000 | 2,270 |
| 2009-03-17 | 235 | 238 | 229 | 236 | 684,000 | 2,360 |
| 2009-03-16 | 228 | 234 | 224 | 234 | 993,000 | 2,340 |
| 2009-03-13 | 219 | 225 | 214 | 224 | 1,103,000 | 2,240 |
| 2009-03-12 | 219 | 221 | 210 | 213 | 798,000 | 2,130 |
| 2009-03-11 | 228 | 230 | 219 | 220 | 975,000 | 2,200 |
| 2009-03-10 | 219 | 222 | 218 | 222 | 362,000 | 2,220 |
| 2009-03-09 | 220 | 223 | 219 | 222 | 575,000 | 2,220 |
| 2009-03-06 | 227 | 228 | 218 | 218 | 1,049,000 | 2,180 |
| 2009-03-05 | 231 | 237 | 231 | 236 | 729,000 | 2,360 |
| 2009-03-04 | 220 | 226 | 216 | 226 | 825,000 | 2,260 |
| 2009-03-03 | 224 | 226 | 218 | 221 | 808,000 | 2,210 |
| 2009-03-02 | 235 | 238 | 230 | 231 | 499,000 | 2,310 |
| 2009-02-27 | 237 | 242 | 234 | 240 | 757,000 | 2,400 |
| 2009-02-26 | 240 | 246 | 239 | 241 | 596,000 | 2,410 |
| 2009-02-25 | 244 | 248 | 236 | 244 | 708,000 | 2,440 |
| 2009-02-24 | 234 | 240 | 230 | 239 | 908,000 | 2,390 |
| 2009-02-23 | 248 | 250 | 240 | 241 | 854,000 | 2,410 |
| 2009-02-20 | 264 | 264 | 248 | 253 | 876,000 | 2,530 |
| 2009-02-19 | 269 | 270 | 259 | 262 | 840,000 | 2,620 |
| 2009-02-18 | 250 | 269 | 249 | 264 | 1,710,000 | 2,640 |
| 2009-02-17 | 253 | 260 | 251 | 253 | 729,000 | 2,530 |
| 2009-02-16 | 249 | 260 | 247 | 256 | 1,010,000 | 2,560 |
| 2009-02-13 | 267 | 270 | 253 | 254 | 1,957,000 | 2,540 |
| 2009-02-12 | 266 | 277 | 265 | 272 | 2,129,000 | 2,720 |
| 2009-02-10 | 265 | 270 | 261 | 270 | 2,032,000 | 2,700 |
| 2009-02-09 | 271 | 273 | 260 | 264 | 2,941,000 | 2,640 |
| 2009-02-06 | 263 | 266 | 254 | 265 | 4,796,000 | 2,650 |
| 2009-02-05 | 240 | 252 | 238 | 248 | 3,199,000 | 2,480 |
| 2009-02-04 | 225 | 229 | 223 | 228 | 800,000 | 2,280 |
| 2009-02-03 | 216 | 227 | 216 | 219 | 943,000 | 2,190 |
| 2009-02-02 | 213 | 221 | 211 | 214 | 997,000 | 2,140 |
| 2009-01-30 | 230 | 230 | 213 | 218 | 1,059,000 | 2,180 |
| 2009-01-29 | 237 | 240 | 233 | 235 | 662,000 | 2,350 |
| 2009-01-28 | 228 | 231 | 222 | 230 | 441,000 | 2,300 |
| 2009-01-27 | 218 | 231 | 218 | 230 | 830,000 | 2,300 |
| 2009-01-26 | 215 | 222 | 213 | 214 | 642,000 | 2,140 |
| 2009-01-23 | 219 | 220 | 214 | 214 | 682,000 | 2,140 |
| 2009-01-22 | 216 | 217 | 210 | 216 | 342,000 | 2,160 |
| 2009-01-21 | 209 | 215 | 208 | 212 | 642,000 | 2,120 |
| 2009-01-20 | 224 | 225 | 216 | 219 | 529,000 | 2,190 |
| 2009-01-19 | 226 | 227 | 224 | 227 | 415,000 | 2,270 |
| 2009-01-16 | 228 | 229 | 219 | 224 | 1,014,000 | 2,240 |
| 2009-01-15 | 223 | 225 | 220 | 223 | 1,008,000 | 2,230 |
| 2009-01-14 | 236 | 240 | 230 | 233 | 2,149,000 | 2,330 |
| 2009-01-13 | 242 | 242 | 232 | 232 | 947,000 | 2,320 |
| 2009-01-09 | 250 | 256 | 241 | 245 | 1,415,000 | 2,450 |
| 2009-01-08 | 258 | 260 | 247 | 247 | 1,333,000 | 2,470 |
| 2009-01-07 | 260 | 270 | 259 | 268 | 1,329,000 | 2,680 |
| 2009-01-06 | 255 | 257 | 250 | 256 | 1,262,000 | 2,560 |
| 2009-01-05 | 253 | 253 | 246 | 250 | 523,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
