1. HOME >
  2. 株価時系列 >
  3. 9110 >
  4. 2011年

9110 NSユナイテッド海運(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3011611611411641,0001,160
2011-12-29115117114116178,0001,160
2011-12-2811811811511527,0001,150
2011-12-27116118116118123,0001,180
2011-12-26119120118119222,0001,190
2011-12-22122122118119234,0001,190
2011-12-21120121119120246,0001,200
2011-12-20115117114117187,0001,170
2011-12-19114116112112220,0001,120
2011-12-16115120114117370,0001,170
2011-12-15121121113118443,0001,180
2011-12-14123123120121273,0001,210
2011-12-13121125120124291,0001,240
2011-12-12121126121123435,0001,230
2011-12-09120121116121380,0001,210
2011-12-08117123115120500,0001,200
2011-12-07107119107118576,0001,180
2011-12-06113114108108213,0001,080
2011-12-05113113110113198,0001,130
2011-12-02107112106110482,0001,100
2011-12-01107108106108520,0001,080
2011-11-30105105102104266,0001,040
2011-11-29109109105107335,0001,070
2011-11-28103107103106235,0001,060
2011-11-25104104100102317,0001,020
2011-11-2410010199101150,0001,010
2011-11-229910399101278,0001,010
2011-11-21108109102103231,0001,030
2011-11-18103104103104108,0001,040
2011-11-1710010699106136,0001,060
2011-11-16107107102102133,0001,020
2011-11-1510810910710885,0001,080
2011-11-14111112109109103,0001,090
2011-11-11108110105109221,0001,090
2011-11-10108109108109104,0001,090
2011-11-09110113109113202,0001,130
2011-11-08113113108109225,0001,090
2011-11-0711311311111362,0001,130
2011-11-04111113111113140,0001,130
2011-11-02115115110110187,0001,100
2011-11-01120120115116219,0001,160
2011-10-31120122116120452,0001,200
2011-10-28125126120123474,0001,230
2011-10-27118124116124238,0001,240
2011-10-26115118112118134,0001,180
2011-10-25120120114115151,0001,150
2011-10-24119120116118119,0001,180
2011-10-21116117112117158,0001,170
2011-10-20120120116117169,0001,170
2011-10-19123123117118177,0001,180
2011-10-18120123119120200,0001,200
2011-10-17119124118124239,0001,240
2011-10-14117121116117239,0001,170
2011-10-13118123118119368,0001,190
2011-10-12108116108115447,0001,150
2011-10-11107109105109128,0001,090
2011-10-07104105103105106,0001,050
2011-10-0610010210010285,0001,020
2011-10-0510210399100288,0001,000
2011-10-04102105102103203,0001,030
2011-10-03108111105106244,0001,060
2011-09-30110113110113156,0001,130
2011-09-29105111105110431,0001,100
2011-09-28107110107110159,0001,100
2011-09-27103106101106238,0001,060
2011-09-26107108100100462,0001,000
2011-09-22114115106108773,0001,080
2011-09-2111811911711795,0001,170
2011-09-20122122119119156,0001,190
2011-09-16121123121123208,0001,230
2011-09-15121123119121227,0001,210
2011-09-14121126118120236,0001,200
2011-09-13120122120122212,0001,220
2011-09-12121123118120360,0001,200
2011-09-09126128124125216,0001,250
2011-09-08127128126127126,0001,270
2011-09-07126127124125294,0001,250
2011-09-06126126123124105,0001,240
2011-09-05127128125126147,0001,260
2011-09-02130131129130111,0001,300
2011-09-01130131129131143,0001,310
2011-08-31130130128129133,0001,290
2011-08-30129133129131238,0001,310
2011-08-29128131127128270,0001,280
2011-08-26129129126127126,0001,270
2011-08-25127129126129249,0001,290
2011-08-24124127123124240,0001,240
2011-08-23123125120124318,0001,240
2011-08-22129129122122372,0001,220
2011-08-19128129128129101,0001,290
2011-08-18134134130131287,0001,310
2011-08-17132136132134329,0001,340
2011-08-16136138132132247,0001,320
2011-08-15135135131135466,0001,350
2011-08-12134135131132363,0001,320
2011-08-11132135131132380,0001,320
2011-08-10139141134135449,0001,350
2011-08-09130137130134432,0001,340
2011-08-08141142137138184,0001,380
2011-08-05143143141143248,0001,430
2011-08-04147149146147134,0001,470
2011-08-03148148146146250,0001,460
2011-08-02151153149152240,0001,520
2011-08-01152160152155423,0001,550
2011-07-29156158153154496,0001,540
2011-07-28160162157158374,0001,580
2011-07-27166166162163186,0001,630
2011-07-26165166164166197,0001,660
2011-07-25161164160164407,0001,640
2011-07-22158160157159155,0001,590
2011-07-2115715815615798,0001,570
2011-07-20158159157158134,0001,580
2011-07-19154156154155142,0001,550
2011-07-15159159155156256,0001,560
2011-07-14160161158158202,0001,580
2011-07-13160162160162160,0001,620
2011-07-12162163160160302,0001,600
2011-07-11167169165165212,0001,650
2011-07-08171173169169307,0001,690
2011-07-07170171169170200,0001,700
2011-07-06168173167170497,0001,700
2011-07-05165168165167179,0001,670
2011-07-04164165163164162,0001,640
2011-07-01162165161161246,0001,610
2011-06-30159161157161206,0001,610
2011-06-2915715915615876,0001,580
2011-06-28155157154156129,0001,560
2011-06-27155156154154135,0001,540
2011-06-24152159152157529,0001,570
2011-06-2315115215015176,0001,510
2011-06-22149153148153257,0001,530
2011-06-21150150148150109,0001,500
2011-06-20152152149149141,0001,490
2011-06-17149153148152276,0001,520
2011-06-16146154146150349,0001,500
2011-06-15146150146148403,0001,480
2011-06-14145147142144461,0001,440
2011-06-1314614714414598,0001,450
2011-06-10149150147147205,0001,470
2011-06-09148150146147138,0001,470
2011-06-08148151147149131,0001,490
2011-06-07148150147147241,0001,470
2011-06-06152153146146343,0001,460
2011-06-03154155152152194,0001,520
2011-06-02156156155155175,0001,550
2011-06-01160160157159257,0001,590
2011-05-31156161156160178,0001,600
2011-05-30158159155157185,0001,570
2011-05-27159159158158113,0001,580
2011-05-26160162157160407,0001,600
2011-05-25161161158158227,0001,580
2011-05-2415816015816093,0001,600
2011-05-23159160157159183,0001,590
2011-05-20161161158158162,0001,580
2011-05-19162163158158167,0001,580
2011-05-18160163159162178,0001,620
2011-05-17162162159159195,0001,590
2011-05-16162163161161113,0001,610
2011-05-13167168163165302,0001,650
2011-05-12168169166167169,0001,670
2011-05-11169171167170366,0001,700
2011-05-10168168166167138,0001,670
2011-05-09170170167168196,0001,680
2011-05-06162169162169503,0001,690
2011-05-02162166161165510,0001,650
2011-04-281621631581601,020,0001,600
2011-04-27163164159161312,0001,610
2011-04-26167167162162165,0001,620
2011-04-25165170165166243,0001,660
2011-04-22162165162165230,0001,650
2011-04-21162164162164162,0001,640
2011-04-2016416416216294,0001,620
2011-04-19162163161162127,0001,620
2011-04-18164165163163111,0001,630
2011-04-15166168163164377,0001,640
2011-04-14167168165167169,0001,670
2011-04-13166168165168265,0001,680
2011-04-12164168163165469,0001,650
2011-04-11165170164167247,0001,670
2011-04-08158165157164446,0001,640
2011-04-07161162160160317,0001,600
2011-04-06165165159161513,0001,610
2011-04-05174175163165603,0001,650
2011-04-04177179174176306,0001,760
2011-04-01175179174177349,0001,770
2011-03-31179179174177267,0001,770
2011-03-30170176170175394,0001,750
2011-03-29172175168170533,0001,700
2011-03-28180180174176564,0001,760
2011-03-25181182178180740,0001,800
2011-03-24174181174180502,0001,800
2011-03-23181181173174822,0001,740
2011-03-221681811661791,155,0001,790
2011-03-181581701581611,124,0001,610
2011-03-171451611441601,654,0001,600
2011-03-161391791381602,367,0001,600
2011-03-151621651301302,435,0001,300
2011-03-141691901641801,031,0001,800
2011-03-11200205200202970,0002,020
2011-03-102002071992041,251,0002,040
2011-03-09203203201201205,0002,010
2011-03-08202203200200186,0002,000
2011-03-07204205201202273,0002,020
2011-03-042092092032051,129,0002,050
2011-03-031992051992051,024,0002,050
2011-03-021982001971981,043,0001,980
2011-03-01200203200202672,0002,020
2011-02-28199201196199620,0001,990
2011-02-25195199195199395,0001,990
2011-02-24200201196197971,0001,970
2011-02-23201207201202826,0002,020
2011-02-22211211203205703,0002,050
2011-02-21217217212213819,0002,130
2011-02-182112152112151,033,0002,150
2011-02-172092132072101,489,0002,100
2011-02-16208208205207399,0002,070
2011-02-15208208206207294,0002,070
2011-02-142092102082091,285,0002,090
2011-02-102022062002051,278,0002,050
2011-02-09204205200202469,0002,020
2011-02-08207207202203580,0002,030
2011-02-072072112022051,268,0002,050
2011-02-042042091992051,966,0002,050
2011-02-03197198196198462,0001,980
2011-02-021961991951971,015,0001,970
2011-02-011941971921951,245,0001,950
2011-01-311992041921931,590,0001,930
2011-01-28204204199202552,0002,020
2011-01-27202203198203923,0002,030
2011-01-26205205201201221,0002,010
2011-01-25203205200205467,0002,050
2011-01-24204204201202564,0002,020
2011-01-21210211202203736,0002,030
2011-01-20211211208210811,0002,100
2011-01-19214216211212524,0002,120
2011-01-18213216212213353,0002,130
2011-01-17215217212214688,0002,140
2011-01-14217217213213470,0002,130
2011-01-13219221216217473,0002,170
2011-01-12224224218218685,0002,180
2011-01-112152212142201,824,0002,200
2011-01-072082182072142,050,0002,140
2011-01-06207209207208484,0002,080
2011-01-05208209205206321,0002,060
2011-01-04205208203207378,0002,070

分割・併合履歴 ： [2017-09-27]1株→0.1株