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
2010-12-30204205203203206,0002,030
2010-12-29203205202204212,0002,040
2010-12-28202205201203266,0002,030
2010-12-27200203200202350,0002,020
2010-12-24207207202203626,0002,030
2010-12-22208210207209470,0002,090
2010-12-21207210207208414,0002,080
2010-12-20212212207208480,0002,080
2010-12-17211211208211663,0002,110
2010-12-16210211208210415,0002,100
2010-12-152142152072101,190,0002,100
2010-12-14213217213215666,0002,150
2010-12-13207216207214952,0002,140
2010-12-10210210206208675,0002,080
2010-12-09210210208209345,0002,090
2010-12-08210211208210322,0002,100
2010-12-07209210208209500,0002,090
2010-12-06209213209211700,0002,110
2010-12-03214214209210565,0002,100
2010-12-02215215211213934,0002,130
2010-12-012052142052121,374,0002,120
2010-11-302122132072081,632,0002,080
2010-11-292062142032132,870,0002,130
2010-11-261912011912002,313,0002,000
2010-11-25191192189190846,0001,900
2010-11-241881901881891,058,0001,890
2010-11-22191193190192753,0001,920
2010-11-19194195189189681,0001,890
2010-11-18189193188193786,0001,930
2010-11-17189190187190693,0001,900
2010-11-16194194191192203,0001,920
2010-11-15195195192192625,0001,920
2010-11-12197197194194384,0001,940
2010-11-11196198194198399,0001,980
2010-11-10191196191193571,0001,930
2010-11-09194196191192474,0001,920
2010-11-08196199193193965,0001,930
2010-11-05196200192193741,0001,930
2010-11-04193194192193236,0001,930
2010-11-02191191188190400,0001,900
2010-11-01203204191191828,0001,910
2010-10-29206211203205501,0002,050
2010-10-28205208205205297,0002,050
2010-10-27205207204205278,0002,050
2010-10-26204206204205157,0002,050
2010-10-25204209204207271,0002,070
2010-10-22202207202205537,0002,050
2010-10-21207207202202347,0002,020
2010-10-20211211204206382,0002,060
2010-10-19209211209209174,0002,090
2010-10-18212213206208236,0002,080
2010-10-15218220212213323,0002,130
2010-10-14215219215217226,0002,170
2010-10-13217217212213214,0002,130
2010-10-12221222214214378,0002,140
2010-10-08224225219219396,0002,190
2010-10-07223228223227335,0002,270
2010-10-06224226221224497,0002,240
2010-10-05217219212216622,0002,160
2010-10-04226227215216737,0002,160
2010-10-01228230226227616,0002,270
2010-09-30233234225227328,0002,270
2010-09-29235238232233584,0002,330
2010-09-28228235228235581,0002,350
2010-09-27225228222228702,0002,280
2010-09-24221225221225552,0002,250
2010-09-22222227222225313,0002,250
2010-09-21230230225226274,0002,260
2010-09-17227230226227357,0002,270
2010-09-16226228224227378,0002,270
2010-09-15226231223225388,0002,250
2010-09-14223227222226481,0002,260
2010-09-132152292152241,458,0002,240
2010-09-10206214206210534,0002,100
2010-09-09205209205207311,0002,070
2010-09-08205207203204309,0002,040
2010-09-07208212208211262,0002,110
2010-09-06206210206209324,0002,090
2010-09-03204206203203264,0002,030
2010-09-02208209204204466,0002,040
2010-09-01206208200204392,0002,040
2010-08-31212220209209294,0002,090
2010-08-30221223219220144,0002,200
2010-08-27217218213218199,0002,180
2010-08-26220220216217184,0002,170
2010-08-25218219213218217,0002,180
2010-08-24223223220221134,0002,210
2010-08-23226228225226122,0002,260
2010-08-20229229226226103,0002,260
2010-08-19231233229231155,0002,310
2010-08-18228231226231210,0002,310
2010-08-1722622722422699,0002,260
2010-08-16229229225227125,0002,270
2010-08-13231232227229303,0002,290
2010-08-12224230223230413,0002,300
2010-08-11232233228230257,0002,300
2010-08-10237238234235180,0002,350
2010-08-09232238232236207,0002,360
2010-08-06231237231236373,0002,360
2010-08-05237239232234274,0002,340
2010-08-04233237230235390,0002,350
2010-08-03235236232235390,0002,350
2010-08-02227232227230463,0002,300
2010-07-302332402282291,032,0002,290
2010-07-29228242227233676,0002,330
2010-07-28230230228229342,0002,290
2010-07-27227230225227395,0002,270
2010-07-26225229222225305,0002,250
2010-07-23219224217221360,0002,210
2010-07-22216218211214210,0002,140
2010-07-21222222216216186,0002,160
2010-07-20219220215218319,0002,180
2010-07-16220222217217364,0002,170
2010-07-15226226219219449,0002,190
2010-07-14227228226227563,0002,270
2010-07-13227230223223446,0002,230
2010-07-12225230224226411,0002,260
2010-07-09230230224224392,0002,240
2010-07-08228229226227170,0002,270
2010-07-07227228221223261,0002,230
2010-07-06221227219226399,0002,260
2010-07-05225226222223264,0002,230
2010-07-02221226221223343,0002,230
2010-07-01226229223223422,0002,230
2010-06-30227234227233256,0002,330
2010-06-29241245235235553,0002,350
2010-06-28252252240242513,0002,420
2010-06-25253255251252189,0002,520
2010-06-24253259253256211,0002,560
2010-06-23256258253257396,0002,570
2010-06-22258261258261315,0002,610
2010-06-21256263254260603,0002,600
2010-06-18255256253254201,0002,540
2010-06-17258258254255229,0002,550
2010-06-16259261257257380,0002,570
2010-06-15257259255256266,0002,560
2010-06-14255261254259613,0002,590
2010-06-11256257252252610,0002,520
2010-06-10252254250250425,0002,500
2010-06-09253256248252473,0002,520
2010-06-08253256251252375,0002,520
2010-06-07259261254256536,0002,560
2010-06-04272272263265707,0002,650
2010-06-03272274269271477,0002,710
2010-06-02268268263265800,0002,650
2010-06-01273273268270270,0002,700
2010-05-31265277263274724,0002,740
2010-05-28269270265268585,0002,680
2010-05-27252265252263655,0002,630
2010-05-26261264252256990,0002,560
2010-05-25266266253256561,0002,560
2010-05-24262269260268899,0002,680
2010-05-212502622492601,251,0002,600
2010-05-20263265255258546,0002,580
2010-05-19256265255262693,0002,620
2010-05-18271271261263869,0002,630
2010-05-17273277266268767,0002,680
2010-05-14279283276279582,0002,790
2010-05-13279283278281441,0002,810
2010-05-12277279273274633,0002,740
2010-05-11282284272274937,0002,740
2010-05-10269278269277906,0002,770
2010-05-072572722542681,493,0002,680
2010-05-062842862762801,608,0002,800
2010-04-302993062902921,947,0002,920
2010-04-28292296289293702,0002,930
2010-04-272973052952991,190,0002,990
2010-04-26293298291296810,0002,960
2010-04-23294294290292616,0002,920
2010-04-22295296286294999,0002,940
2010-04-21290296288296620,0002,960
2010-04-20291291285286423,0002,860
2010-04-19286290284288688,0002,880
2010-04-162932952892931,009,0002,930
2010-04-152872982852961,413,0002,960
2010-04-14284285281283527,0002,830
2010-04-13289289282283539,0002,830
2010-04-12294294289290478,0002,900
2010-04-09289292289290593,0002,900
2010-04-08288294288289575,0002,890
2010-04-07292295289292474,0002,920
2010-04-06299299290291544,0002,910
2010-04-05304304293298909,0002,980
2010-04-02301303296300844,0003,000
2010-04-012983062973011,659,0003,010
2010-03-312892962862941,160,0002,940
2010-03-30290290286288449,0002,880
2010-03-29283290283288505,0002,880
2010-03-26281284281284283,0002,840
2010-03-25285288281282589,0002,820
2010-03-24284290283286583,0002,860
2010-03-23285286283283394,0002,830
2010-03-19288289283285350,0002,850
2010-03-18286290284284445,0002,840
2010-03-17285288285287319,0002,870
2010-03-16291291285287334,0002,870
2010-03-15293293288291676,0002,910
2010-03-12290291285288804,0002,880
2010-03-112832932832862,173,0002,860
2010-03-10278278273275480,0002,750
2010-03-09282282276279433,0002,790
2010-03-08287287281284735,0002,840
2010-03-05282282278279673,0002,790
2010-03-04279284273275866,0002,750
2010-03-03280281276277504,0002,770
2010-03-02277281276280533,0002,800
2010-03-01276280276277229,0002,770
2010-02-26274278273278354,0002,780
2010-02-25277280275277637,0002,770
2010-02-24273277271275480,0002,750
2010-02-23272277269277374,0002,770
2010-02-22273274270272378,0002,720
2010-02-19276276263265409,0002,650
2010-02-18276276271272407,0002,720
2010-02-17269276268276755,0002,760
2010-02-16264264259262160,0002,620
2010-02-15260266260262174,0002,620
2010-02-12265267261262241,0002,620
2010-02-10261267261264464,0002,640
2010-02-09257261250258606,0002,580
2010-02-08260262258259331,0002,590
2010-02-05260265260264367,0002,640
2010-02-04270271265269468,0002,690
2010-02-03280280271273433,0002,730
2010-02-02275280272275785,0002,750
2010-02-012822822652701,486,0002,700
2010-01-292722922692821,526,0002,820
2010-01-282762812742791,064,0002,790
2010-01-27273282268270628,0002,700
2010-01-26290292277277909,0002,770
2010-01-25289290281288955,0002,880
2010-01-222792972762953,692,0002,950
2010-01-21267283267281809,0002,810
2010-01-20288288272275816,0002,750
2010-01-19289295281284998,0002,840
2010-01-18283287280286682,0002,860
2010-01-152902912842871,216,0002,870
2010-01-142732902732882,182,0002,880
2010-01-13272274266267719,0002,670
2010-01-122732802722751,034,0002,750
2010-01-082712752662742,177,0002,740
2010-01-072552662552631,684,0002,630
2010-01-06250253246253748,0002,530
2010-01-052452512442461,102,0002,460
2010-01-04240241238241216,0002,410

分割・併合履歴 : [2017-09-27]1株→0.1株