9110 NSユナイテッド海運(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 204 | 205 | 203 | 203 | 206,000 | 2,030 |
2010-12-29 | 203 | 205 | 202 | 204 | 212,000 | 2,040 |
2010-12-28 | 202 | 205 | 201 | 203 | 266,000 | 2,030 |
2010-12-27 | 200 | 203 | 200 | 202 | 350,000 | 2,020 |
2010-12-24 | 207 | 207 | 202 | 203 | 626,000 | 2,030 |
2010-12-22 | 208 | 210 | 207 | 209 | 470,000 | 2,090 |
2010-12-21 | 207 | 210 | 207 | 208 | 414,000 | 2,080 |
2010-12-20 | 212 | 212 | 207 | 208 | 480,000 | 2,080 |
2010-12-17 | 211 | 211 | 208 | 211 | 663,000 | 2,110 |
2010-12-16 | 210 | 211 | 208 | 210 | 415,000 | 2,100 |
2010-12-15 | 214 | 215 | 207 | 210 | 1,190,000 | 2,100 |
2010-12-14 | 213 | 217 | 213 | 215 | 666,000 | 2,150 |
2010-12-13 | 207 | 216 | 207 | 214 | 952,000 | 2,140 |
2010-12-10 | 210 | 210 | 206 | 208 | 675,000 | 2,080 |
2010-12-09 | 210 | 210 | 208 | 209 | 345,000 | 2,090 |
2010-12-08 | 210 | 211 | 208 | 210 | 322,000 | 2,100 |
2010-12-07 | 209 | 210 | 208 | 209 | 500,000 | 2,090 |
2010-12-06 | 209 | 213 | 209 | 211 | 700,000 | 2,110 |
2010-12-03 | 214 | 214 | 209 | 210 | 565,000 | 2,100 |
2010-12-02 | 215 | 215 | 211 | 213 | 934,000 | 2,130 |
2010-12-01 | 205 | 214 | 205 | 212 | 1,374,000 | 2,120 |
2010-11-30 | 212 | 213 | 207 | 208 | 1,632,000 | 2,080 |
2010-11-29 | 206 | 214 | 203 | 213 | 2,870,000 | 2,130 |
2010-11-26 | 191 | 201 | 191 | 200 | 2,313,000 | 2,000 |
2010-11-25 | 191 | 192 | 189 | 190 | 846,000 | 1,900 |
2010-11-24 | 188 | 190 | 188 | 189 | 1,058,000 | 1,890 |
2010-11-22 | 191 | 193 | 190 | 192 | 753,000 | 1,920 |
2010-11-19 | 194 | 195 | 189 | 189 | 681,000 | 1,890 |
2010-11-18 | 189 | 193 | 188 | 193 | 786,000 | 1,930 |
2010-11-17 | 189 | 190 | 187 | 190 | 693,000 | 1,900 |
2010-11-16 | 194 | 194 | 191 | 192 | 203,000 | 1,920 |
2010-11-15 | 195 | 195 | 192 | 192 | 625,000 | 1,920 |
2010-11-12 | 197 | 197 | 194 | 194 | 384,000 | 1,940 |
2010-11-11 | 196 | 198 | 194 | 198 | 399,000 | 1,980 |
2010-11-10 | 191 | 196 | 191 | 193 | 571,000 | 1,930 |
2010-11-09 | 194 | 196 | 191 | 192 | 474,000 | 1,920 |
2010-11-08 | 196 | 199 | 193 | 193 | 965,000 | 1,930 |
2010-11-05 | 196 | 200 | 192 | 193 | 741,000 | 1,930 |
2010-11-04 | 193 | 194 | 192 | 193 | 236,000 | 1,930 |
2010-11-02 | 191 | 191 | 188 | 190 | 400,000 | 1,900 |
2010-11-01 | 203 | 204 | 191 | 191 | 828,000 | 1,910 |
2010-10-29 | 206 | 211 | 203 | 205 | 501,000 | 2,050 |
2010-10-28 | 205 | 208 | 205 | 205 | 297,000 | 2,050 |
2010-10-27 | 205 | 207 | 204 | 205 | 278,000 | 2,050 |
2010-10-26 | 204 | 206 | 204 | 205 | 157,000 | 2,050 |
2010-10-25 | 204 | 209 | 204 | 207 | 271,000 | 2,070 |
2010-10-22 | 202 | 207 | 202 | 205 | 537,000 | 2,050 |
2010-10-21 | 207 | 207 | 202 | 202 | 347,000 | 2,020 |
2010-10-20 | 211 | 211 | 204 | 206 | 382,000 | 2,060 |
2010-10-19 | 209 | 211 | 209 | 209 | 174,000 | 2,090 |
2010-10-18 | 212 | 213 | 206 | 208 | 236,000 | 2,080 |
2010-10-15 | 218 | 220 | 212 | 213 | 323,000 | 2,130 |
2010-10-14 | 215 | 219 | 215 | 217 | 226,000 | 2,170 |
2010-10-13 | 217 | 217 | 212 | 213 | 214,000 | 2,130 |
2010-10-12 | 221 | 222 | 214 | 214 | 378,000 | 2,140 |
2010-10-08 | 224 | 225 | 219 | 219 | 396,000 | 2,190 |
2010-10-07 | 223 | 228 | 223 | 227 | 335,000 | 2,270 |
2010-10-06 | 224 | 226 | 221 | 224 | 497,000 | 2,240 |
2010-10-05 | 217 | 219 | 212 | 216 | 622,000 | 2,160 |
2010-10-04 | 226 | 227 | 215 | 216 | 737,000 | 2,160 |
2010-10-01 | 228 | 230 | 226 | 227 | 616,000 | 2,270 |
2010-09-30 | 233 | 234 | 225 | 227 | 328,000 | 2,270 |
2010-09-29 | 235 | 238 | 232 | 233 | 584,000 | 2,330 |
2010-09-28 | 228 | 235 | 228 | 235 | 581,000 | 2,350 |
2010-09-27 | 225 | 228 | 222 | 228 | 702,000 | 2,280 |
2010-09-24 | 221 | 225 | 221 | 225 | 552,000 | 2,250 |
2010-09-22 | 222 | 227 | 222 | 225 | 313,000 | 2,250 |
2010-09-21 | 230 | 230 | 225 | 226 | 274,000 | 2,260 |
2010-09-17 | 227 | 230 | 226 | 227 | 357,000 | 2,270 |
2010-09-16 | 226 | 228 | 224 | 227 | 378,000 | 2,270 |
2010-09-15 | 226 | 231 | 223 | 225 | 388,000 | 2,250 |
2010-09-14 | 223 | 227 | 222 | 226 | 481,000 | 2,260 |
2010-09-13 | 215 | 229 | 215 | 224 | 1,458,000 | 2,240 |
2010-09-10 | 206 | 214 | 206 | 210 | 534,000 | 2,100 |
2010-09-09 | 205 | 209 | 205 | 207 | 311,000 | 2,070 |
2010-09-08 | 205 | 207 | 203 | 204 | 309,000 | 2,040 |
2010-09-07 | 208 | 212 | 208 | 211 | 262,000 | 2,110 |
2010-09-06 | 206 | 210 | 206 | 209 | 324,000 | 2,090 |
2010-09-03 | 204 | 206 | 203 | 203 | 264,000 | 2,030 |
2010-09-02 | 208 | 209 | 204 | 204 | 466,000 | 2,040 |
2010-09-01 | 206 | 208 | 200 | 204 | 392,000 | 2,040 |
2010-08-31 | 212 | 220 | 209 | 209 | 294,000 | 2,090 |
2010-08-30 | 221 | 223 | 219 | 220 | 144,000 | 2,200 |
2010-08-27 | 217 | 218 | 213 | 218 | 199,000 | 2,180 |
2010-08-26 | 220 | 220 | 216 | 217 | 184,000 | 2,170 |
2010-08-25 | 218 | 219 | 213 | 218 | 217,000 | 2,180 |
2010-08-24 | 223 | 223 | 220 | 221 | 134,000 | 2,210 |
2010-08-23 | 226 | 228 | 225 | 226 | 122,000 | 2,260 |
2010-08-20 | 229 | 229 | 226 | 226 | 103,000 | 2,260 |
2010-08-19 | 231 | 233 | 229 | 231 | 155,000 | 2,310 |
2010-08-18 | 228 | 231 | 226 | 231 | 210,000 | 2,310 |
2010-08-17 | 226 | 227 | 224 | 226 | 99,000 | 2,260 |
2010-08-16 | 229 | 229 | 225 | 227 | 125,000 | 2,270 |
2010-08-13 | 231 | 232 | 227 | 229 | 303,000 | 2,290 |
2010-08-12 | 224 | 230 | 223 | 230 | 413,000 | 2,300 |
2010-08-11 | 232 | 233 | 228 | 230 | 257,000 | 2,300 |
2010-08-10 | 237 | 238 | 234 | 235 | 180,000 | 2,350 |
2010-08-09 | 232 | 238 | 232 | 236 | 207,000 | 2,360 |
2010-08-06 | 231 | 237 | 231 | 236 | 373,000 | 2,360 |
2010-08-05 | 237 | 239 | 232 | 234 | 274,000 | 2,340 |
2010-08-04 | 233 | 237 | 230 | 235 | 390,000 | 2,350 |
2010-08-03 | 235 | 236 | 232 | 235 | 390,000 | 2,350 |
2010-08-02 | 227 | 232 | 227 | 230 | 463,000 | 2,300 |
2010-07-30 | 233 | 240 | 228 | 229 | 1,032,000 | 2,290 |
2010-07-29 | 228 | 242 | 227 | 233 | 676,000 | 2,330 |
2010-07-28 | 230 | 230 | 228 | 229 | 342,000 | 2,290 |
2010-07-27 | 227 | 230 | 225 | 227 | 395,000 | 2,270 |
2010-07-26 | 225 | 229 | 222 | 225 | 305,000 | 2,250 |
2010-07-23 | 219 | 224 | 217 | 221 | 360,000 | 2,210 |
2010-07-22 | 216 | 218 | 211 | 214 | 210,000 | 2,140 |
2010-07-21 | 222 | 222 | 216 | 216 | 186,000 | 2,160 |
2010-07-20 | 219 | 220 | 215 | 218 | 319,000 | 2,180 |
2010-07-16 | 220 | 222 | 217 | 217 | 364,000 | 2,170 |
2010-07-15 | 226 | 226 | 219 | 219 | 449,000 | 2,190 |
2010-07-14 | 227 | 228 | 226 | 227 | 563,000 | 2,270 |
2010-07-13 | 227 | 230 | 223 | 223 | 446,000 | 2,230 |
2010-07-12 | 225 | 230 | 224 | 226 | 411,000 | 2,260 |
2010-07-09 | 230 | 230 | 224 | 224 | 392,000 | 2,240 |
2010-07-08 | 228 | 229 | 226 | 227 | 170,000 | 2,270 |
2010-07-07 | 227 | 228 | 221 | 223 | 261,000 | 2,230 |
2010-07-06 | 221 | 227 | 219 | 226 | 399,000 | 2,260 |
2010-07-05 | 225 | 226 | 222 | 223 | 264,000 | 2,230 |
2010-07-02 | 221 | 226 | 221 | 223 | 343,000 | 2,230 |
2010-07-01 | 226 | 229 | 223 | 223 | 422,000 | 2,230 |
2010-06-30 | 227 | 234 | 227 | 233 | 256,000 | 2,330 |
2010-06-29 | 241 | 245 | 235 | 235 | 553,000 | 2,350 |
2010-06-28 | 252 | 252 | 240 | 242 | 513,000 | 2,420 |
2010-06-25 | 253 | 255 | 251 | 252 | 189,000 | 2,520 |
2010-06-24 | 253 | 259 | 253 | 256 | 211,000 | 2,560 |
2010-06-23 | 256 | 258 | 253 | 257 | 396,000 | 2,570 |
2010-06-22 | 258 | 261 | 258 | 261 | 315,000 | 2,610 |
2010-06-21 | 256 | 263 | 254 | 260 | 603,000 | 2,600 |
2010-06-18 | 255 | 256 | 253 | 254 | 201,000 | 2,540 |
2010-06-17 | 258 | 258 | 254 | 255 | 229,000 | 2,550 |
2010-06-16 | 259 | 261 | 257 | 257 | 380,000 | 2,570 |
2010-06-15 | 257 | 259 | 255 | 256 | 266,000 | 2,560 |
2010-06-14 | 255 | 261 | 254 | 259 | 613,000 | 2,590 |
2010-06-11 | 256 | 257 | 252 | 252 | 610,000 | 2,520 |
2010-06-10 | 252 | 254 | 250 | 250 | 425,000 | 2,500 |
2010-06-09 | 253 | 256 | 248 | 252 | 473,000 | 2,520 |
2010-06-08 | 253 | 256 | 251 | 252 | 375,000 | 2,520 |
2010-06-07 | 259 | 261 | 254 | 256 | 536,000 | 2,560 |
2010-06-04 | 272 | 272 | 263 | 265 | 707,000 | 2,650 |
2010-06-03 | 272 | 274 | 269 | 271 | 477,000 | 2,710 |
2010-06-02 | 268 | 268 | 263 | 265 | 800,000 | 2,650 |
2010-06-01 | 273 | 273 | 268 | 270 | 270,000 | 2,700 |
2010-05-31 | 265 | 277 | 263 | 274 | 724,000 | 2,740 |
2010-05-28 | 269 | 270 | 265 | 268 | 585,000 | 2,680 |
2010-05-27 | 252 | 265 | 252 | 263 | 655,000 | 2,630 |
2010-05-26 | 261 | 264 | 252 | 256 | 990,000 | 2,560 |
2010-05-25 | 266 | 266 | 253 | 256 | 561,000 | 2,560 |
2010-05-24 | 262 | 269 | 260 | 268 | 899,000 | 2,680 |
2010-05-21 | 250 | 262 | 249 | 260 | 1,251,000 | 2,600 |
2010-05-20 | 263 | 265 | 255 | 258 | 546,000 | 2,580 |
2010-05-19 | 256 | 265 | 255 | 262 | 693,000 | 2,620 |
2010-05-18 | 271 | 271 | 261 | 263 | 869,000 | 2,630 |
2010-05-17 | 273 | 277 | 266 | 268 | 767,000 | 2,680 |
2010-05-14 | 279 | 283 | 276 | 279 | 582,000 | 2,790 |
2010-05-13 | 279 | 283 | 278 | 281 | 441,000 | 2,810 |
2010-05-12 | 277 | 279 | 273 | 274 | 633,000 | 2,740 |
2010-05-11 | 282 | 284 | 272 | 274 | 937,000 | 2,740 |
2010-05-10 | 269 | 278 | 269 | 277 | 906,000 | 2,770 |
2010-05-07 | 257 | 272 | 254 | 268 | 1,493,000 | 2,680 |
2010-05-06 | 284 | 286 | 276 | 280 | 1,608,000 | 2,800 |
2010-04-30 | 299 | 306 | 290 | 292 | 1,947,000 | 2,920 |
2010-04-28 | 292 | 296 | 289 | 293 | 702,000 | 2,930 |
2010-04-27 | 297 | 305 | 295 | 299 | 1,190,000 | 2,990 |
2010-04-26 | 293 | 298 | 291 | 296 | 810,000 | 2,960 |
2010-04-23 | 294 | 294 | 290 | 292 | 616,000 | 2,920 |
2010-04-22 | 295 | 296 | 286 | 294 | 999,000 | 2,940 |
2010-04-21 | 290 | 296 | 288 | 296 | 620,000 | 2,960 |
2010-04-20 | 291 | 291 | 285 | 286 | 423,000 | 2,860 |
2010-04-19 | 286 | 290 | 284 | 288 | 688,000 | 2,880 |
2010-04-16 | 293 | 295 | 289 | 293 | 1,009,000 | 2,930 |
2010-04-15 | 287 | 298 | 285 | 296 | 1,413,000 | 2,960 |
2010-04-14 | 284 | 285 | 281 | 283 | 527,000 | 2,830 |
2010-04-13 | 289 | 289 | 282 | 283 | 539,000 | 2,830 |
2010-04-12 | 294 | 294 | 289 | 290 | 478,000 | 2,900 |
2010-04-09 | 289 | 292 | 289 | 290 | 593,000 | 2,900 |
2010-04-08 | 288 | 294 | 288 | 289 | 575,000 | 2,890 |
2010-04-07 | 292 | 295 | 289 | 292 | 474,000 | 2,920 |
2010-04-06 | 299 | 299 | 290 | 291 | 544,000 | 2,910 |
2010-04-05 | 304 | 304 | 293 | 298 | 909,000 | 2,980 |
2010-04-02 | 301 | 303 | 296 | 300 | 844,000 | 3,000 |
2010-04-01 | 298 | 306 | 297 | 301 | 1,659,000 | 3,010 |
2010-03-31 | 289 | 296 | 286 | 294 | 1,160,000 | 2,940 |
2010-03-30 | 290 | 290 | 286 | 288 | 449,000 | 2,880 |
2010-03-29 | 283 | 290 | 283 | 288 | 505,000 | 2,880 |
2010-03-26 | 281 | 284 | 281 | 284 | 283,000 | 2,840 |
2010-03-25 | 285 | 288 | 281 | 282 | 589,000 | 2,820 |
2010-03-24 | 284 | 290 | 283 | 286 | 583,000 | 2,860 |
2010-03-23 | 285 | 286 | 283 | 283 | 394,000 | 2,830 |
2010-03-19 | 288 | 289 | 283 | 285 | 350,000 | 2,850 |
2010-03-18 | 286 | 290 | 284 | 284 | 445,000 | 2,840 |
2010-03-17 | 285 | 288 | 285 | 287 | 319,000 | 2,870 |
2010-03-16 | 291 | 291 | 285 | 287 | 334,000 | 2,870 |
2010-03-15 | 293 | 293 | 288 | 291 | 676,000 | 2,910 |
2010-03-12 | 290 | 291 | 285 | 288 | 804,000 | 2,880 |
2010-03-11 | 283 | 293 | 283 | 286 | 2,173,000 | 2,860 |
2010-03-10 | 278 | 278 | 273 | 275 | 480,000 | 2,750 |
2010-03-09 | 282 | 282 | 276 | 279 | 433,000 | 2,790 |
2010-03-08 | 287 | 287 | 281 | 284 | 735,000 | 2,840 |
2010-03-05 | 282 | 282 | 278 | 279 | 673,000 | 2,790 |
2010-03-04 | 279 | 284 | 273 | 275 | 866,000 | 2,750 |
2010-03-03 | 280 | 281 | 276 | 277 | 504,000 | 2,770 |
2010-03-02 | 277 | 281 | 276 | 280 | 533,000 | 2,800 |
2010-03-01 | 276 | 280 | 276 | 277 | 229,000 | 2,770 |
2010-02-26 | 274 | 278 | 273 | 278 | 354,000 | 2,780 |
2010-02-25 | 277 | 280 | 275 | 277 | 637,000 | 2,770 |
2010-02-24 | 273 | 277 | 271 | 275 | 480,000 | 2,750 |
2010-02-23 | 272 | 277 | 269 | 277 | 374,000 | 2,770 |
2010-02-22 | 273 | 274 | 270 | 272 | 378,000 | 2,720 |
2010-02-19 | 276 | 276 | 263 | 265 | 409,000 | 2,650 |
2010-02-18 | 276 | 276 | 271 | 272 | 407,000 | 2,720 |
2010-02-17 | 269 | 276 | 268 | 276 | 755,000 | 2,760 |
2010-02-16 | 264 | 264 | 259 | 262 | 160,000 | 2,620 |
2010-02-15 | 260 | 266 | 260 | 262 | 174,000 | 2,620 |
2010-02-12 | 265 | 267 | 261 | 262 | 241,000 | 2,620 |
2010-02-10 | 261 | 267 | 261 | 264 | 464,000 | 2,640 |
2010-02-09 | 257 | 261 | 250 | 258 | 606,000 | 2,580 |
2010-02-08 | 260 | 262 | 258 | 259 | 331,000 | 2,590 |
2010-02-05 | 260 | 265 | 260 | 264 | 367,000 | 2,640 |
2010-02-04 | 270 | 271 | 265 | 269 | 468,000 | 2,690 |
2010-02-03 | 280 | 280 | 271 | 273 | 433,000 | 2,730 |
2010-02-02 | 275 | 280 | 272 | 275 | 785,000 | 2,750 |
2010-02-01 | 282 | 282 | 265 | 270 | 1,486,000 | 2,700 |
2010-01-29 | 272 | 292 | 269 | 282 | 1,526,000 | 2,820 |
2010-01-28 | 276 | 281 | 274 | 279 | 1,064,000 | 2,790 |
2010-01-27 | 273 | 282 | 268 | 270 | 628,000 | 2,700 |
2010-01-26 | 290 | 292 | 277 | 277 | 909,000 | 2,770 |
2010-01-25 | 289 | 290 | 281 | 288 | 955,000 | 2,880 |
2010-01-22 | 279 | 297 | 276 | 295 | 3,692,000 | 2,950 |
2010-01-21 | 267 | 283 | 267 | 281 | 809,000 | 2,810 |
2010-01-20 | 288 | 288 | 272 | 275 | 816,000 | 2,750 |
2010-01-19 | 289 | 295 | 281 | 284 | 998,000 | 2,840 |
2010-01-18 | 283 | 287 | 280 | 286 | 682,000 | 2,860 |
2010-01-15 | 290 | 291 | 284 | 287 | 1,216,000 | 2,870 |
2010-01-14 | 273 | 290 | 273 | 288 | 2,182,000 | 2,880 |
2010-01-13 | 272 | 274 | 266 | 267 | 719,000 | 2,670 |
2010-01-12 | 273 | 280 | 272 | 275 | 1,034,000 | 2,750 |
2010-01-08 | 271 | 275 | 266 | 274 | 2,177,000 | 2,740 |
2010-01-07 | 255 | 266 | 255 | 263 | 1,684,000 | 2,630 |
2010-01-06 | 250 | 253 | 246 | 253 | 748,000 | 2,530 |
2010-01-05 | 245 | 251 | 244 | 246 | 1,102,000 | 2,460 |
2010-01-04 | 240 | 241 | 238 | 241 | 216,000 | 2,410 |
分割・併合履歴 : [2017-09-27]1株→0.1株