9110 NSユナイテッド海運(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	126	127	121	125	525,000	1,250
2012-12-27	126	130	123	126	847,000	1,260
2012-12-26	110	123	109	123	1,250,000	1,230
2012-12-25	112	112	108	109	296,000	1,090
2012-12-21	109	113	106	107	330,000	1,070
2012-12-20	109	110	106	107	396,000	1,070
2012-12-19	104	109	103	109	357,000	1,090
2012-12-18	101	105	101	102	417,000	1,020
2012-12-17	100	103	99	101	415,000	1,010
2012-12-14	97	100	96	98	419,000	980
2012-12-13	97	99	97	98	160,000	980
2012-12-12	96	97	95	96	53,000	960
2012-12-11	97	97	95	95	40,000	950
2012-12-10	99	99	95	97	93,000	970
2012-12-07	98	98	96	97	60,000	970
2012-12-06	97	98	96	98	188,000	980
2012-12-05	96	96	95	96	99,000	960
2012-12-04	95	95	94	95	129,000	950
2012-12-03	96	96	95	96	53,000	960
2012-11-30	96	99	95	96	382,000	960
2012-11-29	93	95	93	94	118,000	940
2012-11-28	97	98	92	92	309,000	920
2012-11-27	97	99	97	99	192,000	990
2012-11-26	97	99	97	98	230,000	980
2012-11-22	96	97	95	95	184,000	950
2012-11-21	95	95	93	93	135,000	930
2012-11-20	93	96	91	93	609,000	930
2012-11-19	91	93	91	93	264,000	930
2012-11-16	88	90	88	89	112,000	890
2012-11-15	83	87	83	87	157,000	870
2012-11-14	83	84	83	83	85,000	830
2012-11-13	84	84	83	83	55,000	830
2012-11-12	84	86	83	84	165,000	840
2012-11-09	84	85	84	84	196,000	840
2012-11-08	86	86	84	84	158,000	840
2012-11-07	87	87	86	86	121,000	860
2012-11-06	89	89	87	87	176,000	870
2012-11-05	89	90	88	89	110,000	890
2012-11-02	91	91	89	91	220,000	910
2012-11-01	87	90	87	90	155,000	900
2012-10-31	88	90	86	87	283,000	870
2012-10-30	88	89	87	87	190,000	870
2012-10-29	89	89	88	89	79,000	890
2012-10-26	90	90	88	88	184,000	880
2012-10-25	88	90	86	90	421,000	900
2012-10-24	87	88	87	87	52,000	870
2012-10-23	87	89	87	88	61,000	880
2012-10-22	87	88	86	88	94,000	880
2012-10-19	87	89	86	87	130,000	870
2012-10-18	88	89	88	88	193,000	880
2012-10-17	87	88	86	87	209,000	870
2012-10-16	82	85	82	85	165,000	850
2012-10-15	82	82	80	81	253,000	810
2012-10-12	83	83	82	82	96,000	820
2012-10-11	82	84	81	82	178,000	820
2012-10-10	82	82	81	82	103,000	820
2012-10-09	87	87	82	82	148,000	820
2012-10-05	86	87	84	86	237,000	860
2012-10-04	83	85	82	83	143,000	830
2012-10-03	84	84	82	82	161,000	820
2012-10-02	83	86	82	82	348,000	820
2012-10-01	82	82	80	82	232,000	820
2012-09-28	85	86	82	82	245,000	820
2012-09-27	85	89	85	86	248,000	860
2012-09-26	87	87	85	87	259,000	870
2012-09-25	88	89	87	88	223,000	880
2012-09-24	90	90	88	88	223,000	880
2012-09-21	91	92	89	91	301,000	910
2012-09-20	95	95	91	92	870,000	920
2012-09-19	89	96	89	95	1,132,000	950
2012-09-18	89	91	88	89	276,000	890
2012-09-14	89	90	88	89	257,000	890
2012-09-13	85	89	85	87	546,000	870
2012-09-12	86	86	83	84	230,000	840
2012-09-11	85	87	84	86	109,000	860
2012-09-10	84	85	82	85	131,000	850
2012-09-07	83	85	81	83	278,000	830
2012-09-06	82	82	79	80	304,000	800
2012-09-05	85	85	81	82	320,000	820
2012-09-04	88	88	85	86	222,000	860
2012-09-03	88	89	87	87	205,000	870
2012-08-31	89	92	88	88	270,000	880
2012-08-30	91	91	89	91	208,000	910
2012-08-29	91	93	91	92	142,000	920
2012-08-28	94	94	92	92	308,000	920
2012-08-27	94	96	94	94	148,000	940
2012-08-24	94	96	94	95	219,000	950
2012-08-23	95	96	94	95	341,000	950
2012-08-22	97	97	96	97	199,000	970
2012-08-21	98	98	96	97	139,000	970
2012-08-20	99	100	97	98	170,000	980
2012-08-17	98	98	96	97	320,000	970
2012-08-16	95	97	94	96	220,000	960
2012-08-15	99	99	95	96	297,000	960
2012-08-14	98	99	97	99	176,000	990
2012-08-13	99	99	97	98	78,000	980
2012-08-10	98	99	97	99	112,000	990
2012-08-09	98	99	96	99	132,000	990
2012-08-08	97	100	97	98	355,000	980
2012-08-07	96	98	95	96	377,000	960
2012-08-06	98	99	96	98	183,000	980
2012-08-03	98	99	94	97	576,000	970
2012-08-02	101	102	98	99	403,000	990
2012-08-01	99	103	99	102	454,000	1,020
2012-07-31	102	105	99	104	452,000	1,040
2012-07-30	104	105	102	102	221,000	1,020
2012-07-27	101	104	100	102	240,000	1,020
2012-07-26	96	100	96	100	283,000	1,000
2012-07-25	99	99	95	96	617,000	960
2012-07-24	98	99	98	98	359,000	980
2012-07-23	100	103	98	98	499,000	980
2012-07-20	105	105	101	101	257,000	1,010
2012-07-19	102	104	101	104	315,000	1,040
2012-07-18	107	108	101	101	427,000	1,010
2012-07-17	110	110	107	107	170,000	1,070
2012-07-13	110	111	109	109	122,000	1,090
2012-07-12	112	112	110	110	232,000	1,100
2012-07-11	117	117	112	112	262,000	1,120
2012-07-10	120	121	118	118	259,000	1,180
2012-07-09	118	123	117	119	754,000	1,190
2012-07-06	118	121	118	119	248,000	1,190
2012-07-05	120	122	119	120	276,000	1,200
2012-07-04	119	125	118	119	1,317,000	1,190
2012-07-03	117	119	116	117	398,000	1,170
2012-07-02	116	124	115	121	1,183,000	1,210
2012-06-29	113	115	111	114	340,000	1,140
2012-06-28	115	116	113	113	272,000	1,130
2012-06-27	110	116	109	116	196,000	1,160
2012-06-26	111	112	109	109	198,000	1,090
2012-06-25	115	115	112	112	211,000	1,120
2012-06-22	113	115	112	114	88,000	1,140
2012-06-21	115	115	113	115	142,000	1,150
2012-06-20	116	116	113	115	215,000	1,150
2012-06-19	114	114	113	113	118,000	1,130
2012-06-18	115	115	114	114	115,000	1,140
2012-06-15	112	114	111	113	241,000	1,130
2012-06-14	109	113	108	111	312,000	1,110
2012-06-13	108	111	108	110	445,000	1,100
2012-06-12	107	109	107	108	277,000	1,080
2012-06-11	107	111	107	109	446,000	1,090
2012-06-08	107	107	104	105	225,000	1,050
2012-06-07	107	108	105	106	256,000	1,060
2012-06-06	105	106	102	105	453,000	1,050
2012-06-05	101	104	101	103	296,000	1,030
2012-06-04	100	101	99	100	534,000	1,000
2012-06-01	107	107	103	104	264,000	1,040
2012-05-31	103	109	102	109	371,000	1,090
2012-05-30	109	109	105	105	286,000	1,050
2012-05-29	104	109	104	108	371,000	1,080
2012-05-28	107	107	103	105	331,000	1,050
2012-05-25	112	112	108	109	265,000	1,090
2012-05-24	107	111	106	109	372,000	1,090
2012-05-23	110	110	108	108	380,000	1,080
2012-05-22	109	110	107	108	207,000	1,080
2012-05-21	107	107	105	106	128,000	1,060
2012-05-18	105	106	103	104	360,000	1,040
2012-05-17	103	109	103	108	553,000	1,080
2012-05-16	104	107	104	104	287,000	1,040
2012-05-15	106	107	103	107	365,000	1,070
2012-05-14	109	109	107	109	674,000	1,090
2012-05-11	112	112	106	106	453,000	1,060
2012-05-10	111	114	111	113	290,000	1,130
2012-05-09	114	115	112	113	232,000	1,130
2012-05-08	115	115	114	115	233,000	1,150
2012-05-07	118	118	114	114	685,000	1,140
2012-05-02	124	124	121	121	383,000	1,210
2012-05-01	128	128	121	122	803,000	1,220
2012-04-27	131	135	127	129	859,000	1,290
2012-04-26	133	133	130	130	387,000	1,300
2012-04-25	133	134	131	132	466,000	1,320
2012-04-24	135	135	130	130	769,000	1,300
2012-04-23	140	141	129	138	3,086,000	1,380
2012-04-20	126	134	126	129	928,000	1,290
2012-04-19	125	127	124	124	278,000	1,240
2012-04-18	122	125	122	125	178,000	1,250
2012-04-17	123	124	120	120	239,000	1,200
2012-04-16	124	125	123	123	115,000	1,230
2012-04-13	126	128	125	126	160,000	1,260
2012-04-12	128	128	123	125	380,000	1,250
2012-04-11	127	128	125	127	317,000	1,270
2012-04-10	132	133	129	130	334,000	1,300
2012-04-09	132	134	131	131	213,000	1,310
2012-04-06	134	135	132	134	230,000	1,340
2012-04-05	133	134	131	132	369,000	1,320
2012-04-04	139	140	134	135	602,000	1,350
2012-04-03	140	141	138	140	598,000	1,400
2012-04-02	135	141	134	140	644,000	1,400
2012-03-30	135	135	133	134	127,000	1,340
2012-03-29	135	137	134	135	254,000	1,350
2012-03-28	135	137	133	135	220,000	1,350
2012-03-27	132	135	132	135	191,000	1,350
2012-03-26	132	134	131	131	409,000	1,310
2012-03-23	134	134	132	132	429,000	1,320
2012-03-22	136	138	134	135	251,000	1,350
2012-03-21	141	141	137	137	283,000	1,370
2012-03-19	142	142	140	141	637,000	1,410
2012-03-16	136	140	136	140	667,000	1,400
2012-03-15	134	138	134	136	789,000	1,360
2012-03-14	135	136	133	134	400,000	1,340
2012-03-13	134	136	132	132	463,000	1,320
2012-03-12	140	140	135	136	427,000	1,360
2012-03-09	137	139	135	137	708,000	1,370
2012-03-08	135	137	134	136	462,000	1,360
2012-03-07	130	137	128	134	1,153,000	1,340
2012-03-06	135	135	130	131	381,000	1,310
2012-03-05	137	138	134	135	452,000	1,350
2012-03-02	135	136	133	136	577,000	1,360
2012-03-01	135	138	132	132	653,000	1,320
2012-02-29	140	140	135	136	452,000	1,360
2012-02-28	141	142	136	140	962,000	1,400
2012-02-27	145	146	143	144	445,000	1,440
2012-02-24	143	144	141	144	591,000	1,440
2012-02-23	142	144	140	143	844,000	1,430
2012-02-22	143	144	140	142	1,109,000	1,420
2012-02-21	144	147	143	145	643,000	1,450
2012-02-20	145	146	144	144	561,000	1,440
2012-02-17	147	149	141	143	901,000	1,430
2012-02-16	144	147	143	144	1,002,000	1,440
2012-02-15	144	151	144	146	2,529,000	1,460
2012-02-14	140	142	139	142	675,000	1,420
2012-02-13	139	141	138	141	602,000	1,410
2012-02-10	141	143	139	140	759,000	1,400
2012-02-09	141	142	138	140	770,000	1,400
2012-02-08	141	143	139	143	1,248,000	1,430
2012-02-07	136	147	136	141	6,636,000	1,410
2012-02-06	136	137	131	133	936,000	1,330
2012-02-03	136	136	131	133	689,000	1,330
2012-02-02	134	139	133	134	811,000	1,340
2012-02-01	130	138	129	136	1,206,000	1,360
2012-01-31	129	138	127	132	2,199,000	1,320
2012-01-30	134	136	127	128	1,973,000	1,280
2012-01-27	141	141	132	133	2,307,000	1,330
2012-01-26	153	156	137	139	6,914,000	1,390
2012-01-25	130	170	129	152	16,463,000	1,520
2012-01-24	121	148	121	134	6,691,000	1,340
2012-01-23	120	123	120	120	230,000	1,200
2012-01-20	116	120	115	119	559,000	1,190
2012-01-19	113	116	112	114	258,000	1,140
2012-01-18	112	114	110	111	224,000	1,110
2012-01-17	110	111	109	111	55,000	1,110
2012-01-16	112	112	109	109	127,000	1,090
2012-01-13	111	114	110	114	89,000	1,140
2012-01-12	114	114	111	112	220,000	1,120
2012-01-11	113	115	113	114	146,000	1,140
2012-01-10	115	116	114	115	129,000	1,150
2012-01-06	118	119	116	116	202,000	1,160
2012-01-05	119	120	118	118	115,000	1,180
2012-01-04	119	120	118	120	183,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株