9110 NSユナイテッド海運(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 314 | 314 | 308 | 309 | 2,647,000 | 3,090 |
2013-12-27 | 305 | 311 | 300 | 309 | 4,279,000 | 3,090 |
2013-12-26 | 303 | 308 | 300 | 302 | 3,400,000 | 3,020 |
2013-12-25 | 299 | 304 | 293 | 301 | 4,497,000 | 3,010 |
2013-12-24 | 285 | 300 | 283 | 300 | 5,974,000 | 3,000 |
2013-12-20 | 284 | 287 | 281 | 282 | 1,111,000 | 2,820 |
2013-12-19 | 287 | 288 | 282 | 284 | 1,024,000 | 2,840 |
2013-12-18 | 275 | 283 | 275 | 283 | 1,358,000 | 2,830 |
2013-12-17 | 284 | 286 | 280 | 282 | 1,192,000 | 2,820 |
2013-12-16 | 288 | 291 | 279 | 280 | 1,914,000 | 2,800 |
2013-12-13 | 294 | 296 | 288 | 291 | 1,762,000 | 2,910 |
2013-12-12 | 293 | 297 | 291 | 294 | 1,403,000 | 2,940 |
2013-12-11 | 296 | 299 | 293 | 296 | 1,054,000 | 2,960 |
2013-12-10 | 304 | 304 | 293 | 296 | 1,766,000 | 2,960 |
2013-12-09 | 312 | 312 | 301 | 303 | 2,302,000 | 3,030 |
2013-12-06 | 300 | 306 | 296 | 302 | 2,096,000 | 3,020 |
2013-12-05 | 303 | 309 | 296 | 298 | 2,113,000 | 2,980 |
2013-12-04 | 300 | 307 | 298 | 302 | 1,945,000 | 3,020 |
2013-12-03 | 319 | 320 | 302 | 303 | 3,739,000 | 3,030 |
2013-12-02 | 318 | 320 | 311 | 317 | 5,237,000 | 3,170 |
2013-11-29 | 304 | 312 | 301 | 311 | 11,905,000 | 3,110 |
2013-11-28 | 281 | 295 | 278 | 294 | 6,549,000 | 2,940 |
2013-11-27 | 273 | 279 | 271 | 272 | 1,588,000 | 2,720 |
2013-11-26 | 266 | 275 | 266 | 274 | 1,420,000 | 2,740 |
2013-11-25 | 272 | 272 | 263 | 268 | 1,338,000 | 2,680 |
2013-11-22 | 277 | 280 | 266 | 270 | 1,856,000 | 2,700 |
2013-11-21 | 273 | 279 | 271 | 273 | 1,752,000 | 2,730 |
2013-11-20 | 280 | 280 | 267 | 270 | 1,691,000 | 2,700 |
2013-11-19 | 284 | 285 | 275 | 278 | 1,472,000 | 2,780 |
2013-11-18 | 294 | 294 | 281 | 283 | 1,879,000 | 2,830 |
2013-11-15 | 285 | 291 | 284 | 289 | 2,100,000 | 2,890 |
2013-11-14 | 275 | 286 | 272 | 280 | 1,402,000 | 2,800 |
2013-11-13 | 270 | 272 | 265 | 272 | 1,179,000 | 2,720 |
2013-11-12 | 266 | 273 | 264 | 272 | 1,690,000 | 2,720 |
2013-11-11 | 282 | 282 | 264 | 265 | 2,138,000 | 2,650 |
2013-11-08 | 278 | 283 | 273 | 277 | 1,868,000 | 2,770 |
2013-11-07 | 285 | 291 | 282 | 283 | 1,848,000 | 2,830 |
2013-11-06 | 277 | 289 | 277 | 286 | 2,752,000 | 2,860 |
2013-11-05 | 281 | 286 | 275 | 277 | 3,322,000 | 2,770 |
2013-11-01 | 298 | 303 | 271 | 277 | 5,891,000 | 2,770 |
2013-10-31 | 310 | 317 | 291 | 296 | 5,886,000 | 2,960 |
2013-10-30 | 302 | 319 | 299 | 312 | 4,440,000 | 3,120 |
2013-10-29 | 306 | 306 | 299 | 299 | 1,097,000 | 2,990 |
2013-10-28 | 304 | 307 | 299 | 306 | 1,171,000 | 3,060 |
2013-10-25 | 304 | 312 | 299 | 301 | 2,366,000 | 3,010 |
2013-10-24 | 295 | 310 | 290 | 306 | 3,708,000 | 3,060 |
2013-10-23 | 321 | 323 | 296 | 302 | 5,126,000 | 3,020 |
2013-10-22 | 321 | 325 | 316 | 320 | 2,283,000 | 3,200 |
2013-10-21 | 325 | 335 | 322 | 323 | 3,625,000 | 3,230 |
2013-10-18 | 313 | 328 | 308 | 327 | 5,017,000 | 3,270 |
2013-10-17 | 321 | 324 | 308 | 313 | 4,510,000 | 3,130 |
2013-10-16 | 308 | 316 | 307 | 313 | 6,212,000 | 3,130 |
2013-10-15 | 300 | 323 | 298 | 313 | 26,926,000 | 3,130 |
2013-10-11 | 284 | 288 | 278 | 281 | 3,389,000 | 2,810 |
2013-10-10 | 289 | 289 | 277 | 285 | 4,124,000 | 2,850 |
2013-10-09 | 270 | 290 | 268 | 288 | 5,696,000 | 2,880 |
2013-10-08 | 258 | 275 | 257 | 273 | 3,223,000 | 2,730 |
2013-10-07 | 268 | 270 | 261 | 264 | 2,532,000 | 2,640 |
2013-10-04 | 259 | 267 | 251 | 264 | 2,816,000 | 2,640 |
2013-10-03 | 261 | 265 | 251 | 261 | 2,265,000 | 2,610 |
2013-10-02 | 259 | 268 | 255 | 257 | 2,832,000 | 2,570 |
2013-10-01 | 258 | 265 | 257 | 257 | 1,717,000 | 2,570 |
2013-09-30 | 258 | 272 | 253 | 261 | 4,276,000 | 2,610 |
2013-09-27 | 280 | 286 | 267 | 270 | 6,317,000 | 2,700 |
2013-09-26 | 260 | 297 | 257 | 288 | 20,386,000 | 2,880 |
2013-09-25 | 247 | 260 | 242 | 249 | 6,185,000 | 2,490 |
2013-09-24 | 238 | 250 | 236 | 248 | 3,762,000 | 2,480 |
2013-09-20 | 240 | 241 | 232 | 234 | 1,243,000 | 2,340 |
2013-09-19 | 239 | 242 | 236 | 240 | 1,995,000 | 2,400 |
2013-09-18 | 234 | 238 | 229 | 233 | 2,512,000 | 2,330 |
2013-09-17 | 235 | 255 | 226 | 226 | 6,987,000 | 2,260 |
2013-09-13 | 234 | 236 | 224 | 227 | 3,841,000 | 2,270 |
2013-09-12 | 224 | 244 | 221 | 239 | 6,288,000 | 2,390 |
2013-09-11 | 225 | 233 | 214 | 220 | 4,399,000 | 2,200 |
2013-09-10 | 208 | 225 | 208 | 220 | 5,575,000 | 2,200 |
2013-09-09 | 191 | 204 | 188 | 204 | 4,276,000 | 2,040 |
2013-09-06 | 186 | 189 | 182 | 185 | 2,048,000 | 1,850 |
2013-09-05 | 185 | 186 | 179 | 183 | 2,442,000 | 1,830 |
2013-09-04 | 176 | 181 | 175 | 181 | 1,357,000 | 1,810 |
2013-09-03 | 173 | 178 | 173 | 175 | 633,000 | 1,750 |
2013-09-02 | 171 | 171 | 168 | 170 | 331,000 | 1,700 |
2013-08-30 | 172 | 175 | 171 | 171 | 771,000 | 1,710 |
2013-08-29 | 169 | 172 | 169 | 172 | 301,000 | 1,720 |
2013-08-28 | 169 | 172 | 168 | 169 | 764,000 | 1,690 |
2013-08-27 | 174 | 175 | 172 | 175 | 338,000 | 1,750 |
2013-08-26 | 175 | 177 | 172 | 173 | 804,000 | 1,730 |
2013-08-23 | 173 | 174 | 171 | 172 | 641,000 | 1,720 |
2013-08-22 | 170 | 172 | 168 | 171 | 526,000 | 1,710 |
2013-08-21 | 177 | 177 | 168 | 171 | 1,201,000 | 1,710 |
2013-08-20 | 178 | 182 | 175 | 176 | 1,219,000 | 1,760 |
2013-08-19 | 181 | 185 | 177 | 179 | 2,013,000 | 1,790 |
2013-08-16 | 171 | 181 | 171 | 179 | 2,727,000 | 1,790 |
2013-08-15 | 170 | 182 | 169 | 174 | 4,641,000 | 1,740 |
2013-08-14 | 169 | 172 | 167 | 172 | 819,000 | 1,720 |
2013-08-13 | 166 | 168 | 164 | 168 | 533,000 | 1,680 |
2013-08-12 | 166 | 169 | 162 | 163 | 883,000 | 1,630 |
2013-08-09 | 169 | 173 | 166 | 167 | 581,000 | 1,670 |
2013-08-08 | 162 | 174 | 162 | 168 | 1,430,000 | 1,680 |
2013-08-07 | 165 | 168 | 164 | 164 | 761,000 | 1,640 |
2013-08-06 | 168 | 174 | 167 | 169 | 1,570,000 | 1,690 |
2013-08-05 | 167 | 169 | 166 | 167 | 875,000 | 1,670 |
2013-08-02 | 163 | 174 | 162 | 171 | 3,048,000 | 1,710 |
2013-08-01 | 161 | 162 | 156 | 159 | 1,467,000 | 1,590 |
2013-07-31 | 170 | 175 | 161 | 163 | 8,421,000 | 1,630 |
2013-07-30 | 139 | 187 | 139 | 179 | 7,871,000 | 1,790 |
2013-07-29 | 146 | 146 | 138 | 139 | 1,151,000 | 1,390 |
2013-07-26 | 150 | 150 | 146 | 147 | 745,000 | 1,470 |
2013-07-25 | 154 | 154 | 151 | 151 | 359,000 | 1,510 |
2013-07-24 | 155 | 155 | 149 | 153 | 683,000 | 1,530 |
2013-07-23 | 154 | 156 | 152 | 154 | 564,000 | 1,540 |
2013-07-22 | 158 | 158 | 152 | 155 | 847,000 | 1,550 |
2013-07-19 | 162 | 162 | 155 | 156 | 1,326,000 | 1,560 |
2013-07-18 | 168 | 168 | 158 | 161 | 1,677,000 | 1,610 |
2013-07-17 | 169 | 182 | 163 | 165 | 10,284,000 | 1,650 |
2013-07-16 | 156 | 164 | 156 | 164 | 1,275,000 | 1,640 |
2013-07-12 | 154 | 158 | 153 | 155 | 418,000 | 1,550 |
2013-07-11 | 150 | 154 | 149 | 154 | 233,000 | 1,540 |
2013-07-10 | 155 | 159 | 151 | 153 | 403,000 | 1,530 |
2013-07-09 | 154 | 157 | 152 | 155 | 194,000 | 1,550 |
2013-07-08 | 157 | 159 | 153 | 153 | 539,000 | 1,530 |
2013-07-05 | 153 | 155 | 152 | 155 | 197,000 | 1,550 |
2013-07-04 | 150 | 152 | 148 | 152 | 202,000 | 1,520 |
2013-07-03 | 157 | 157 | 151 | 152 | 754,000 | 1,520 |
2013-07-02 | 150 | 154 | 149 | 154 | 653,000 | 1,540 |
2013-07-01 | 144 | 148 | 142 | 147 | 318,000 | 1,470 |
2013-06-28 | 140 | 143 | 139 | 142 | 415,000 | 1,420 |
2013-06-27 | 137 | 140 | 126 | 137 | 413,000 | 1,370 |
2013-06-26 | 144 | 145 | 134 | 135 | 534,000 | 1,350 |
2013-06-25 | 143 | 149 | 139 | 142 | 506,000 | 1,420 |
2013-06-24 | 150 | 150 | 144 | 145 | 372,000 | 1,450 |
2013-06-21 | 140 | 146 | 137 | 146 | 530,000 | 1,460 |
2013-06-20 | 145 | 150 | 144 | 146 | 715,000 | 1,460 |
2013-06-19 | 149 | 156 | 146 | 148 | 3,188,000 | 1,480 |
2013-06-18 | 137 | 144 | 137 | 141 | 498,000 | 1,410 |
2013-06-17 | 131 | 139 | 131 | 139 | 377,000 | 1,390 |
2013-06-14 | 138 | 142 | 132 | 132 | 680,000 | 1,320 |
2013-06-13 | 138 | 138 | 133 | 135 | 472,000 | 1,350 |
2013-06-12 | 136 | 141 | 132 | 137 | 489,000 | 1,370 |
2013-06-11 | 144 | 144 | 136 | 139 | 379,000 | 1,390 |
2013-06-10 | 142 | 143 | 139 | 142 | 410,000 | 1,420 |
2013-06-07 | 135 | 138 | 129 | 134 | 930,000 | 1,340 |
2013-06-06 | 147 | 150 | 139 | 141 | 736,000 | 1,410 |
2013-06-05 | 152 | 157 | 150 | 151 | 400,000 | 1,510 |
2013-06-04 | 148 | 155 | 145 | 155 | 790,000 | 1,550 |
2013-06-03 | 148 | 150 | 144 | 145 | 524,000 | 1,450 |
2013-05-31 | 159 | 159 | 152 | 152 | 643,000 | 1,520 |
2013-05-30 | 159 | 161 | 154 | 157 | 724,000 | 1,570 |
2013-05-29 | 162 | 166 | 161 | 163 | 623,000 | 1,630 |
2013-05-28 | 160 | 165 | 157 | 160 | 1,035,000 | 1,600 |
2013-05-27 | 164 | 165 | 160 | 162 | 731,000 | 1,620 |
2013-05-24 | 171 | 176 | 160 | 168 | 1,622,000 | 1,680 |
2013-05-23 | 183 | 199 | 166 | 166 | 8,254,000 | 1,660 |
2013-05-22 | 185 | 187 | 179 | 181 | 1,109,000 | 1,810 |
2013-05-21 | 181 | 186 | 179 | 180 | 1,112,000 | 1,800 |
2013-05-20 | 178 | 183 | 172 | 180 | 1,671,000 | 1,800 |
2013-05-17 | 158 | 171 | 158 | 171 | 651,000 | 1,710 |
2013-05-16 | 166 | 167 | 157 | 160 | 856,000 | 1,600 |
2013-05-15 | 173 | 174 | 167 | 168 | 597,000 | 1,680 |
2013-05-14 | 173 | 174 | 169 | 172 | 634,000 | 1,720 |
2013-05-13 | 178 | 179 | 172 | 174 | 676,000 | 1,740 |
2013-05-10 | 178 | 179 | 175 | 176 | 364,000 | 1,760 |
2013-05-09 | 179 | 179 | 173 | 173 | 515,000 | 1,730 |
2013-05-08 | 183 | 183 | 178 | 178 | 708,000 | 1,780 |
2013-05-07 | 182 | 184 | 181 | 183 | 893,000 | 1,830 |
2013-05-02 | 178 | 180 | 177 | 178 | 643,000 | 1,780 |
2013-05-01 | 179 | 185 | 178 | 181 | 1,026,000 | 1,810 |
2013-04-30 | 175 | 192 | 175 | 181 | 1,520,000 | 1,810 |
2013-04-26 | 182 | 183 | 178 | 178 | 565,000 | 1,780 |
2013-04-25 | 186 | 186 | 180 | 183 | 921,000 | 1,830 |
2013-04-24 | 185 | 187 | 180 | 183 | 1,524,000 | 1,830 |
2013-04-23 | 176 | 182 | 176 | 180 | 574,000 | 1,800 |
2013-04-22 | 182 | 182 | 178 | 179 | 700,000 | 1,790 |
2013-04-19 | 177 | 180 | 175 | 177 | 658,000 | 1,770 |
2013-04-18 | 179 | 182 | 175 | 176 | 942,000 | 1,760 |
2013-04-17 | 177 | 186 | 176 | 180 | 1,318,000 | 1,800 |
2013-04-16 | 174 | 180 | 169 | 176 | 1,254,000 | 1,760 |
2013-04-15 | 186 | 188 | 178 | 179 | 2,269,000 | 1,790 |
2013-04-12 | 176 | 190 | 175 | 185 | 6,421,000 | 1,850 |
2013-04-11 | 175 | 178 | 170 | 176 | 1,626,000 | 1,760 |
2013-04-10 | 171 | 175 | 166 | 170 | 843,000 | 1,700 |
2013-04-09 | 178 | 184 | 168 | 170 | 3,378,000 | 1,700 |
2013-04-08 | 162 | 175 | 158 | 173 | 4,122,000 | 1,730 |
2013-04-05 | 165 | 168 | 155 | 156 | 1,886,000 | 1,560 |
2013-04-04 | 151 | 157 | 147 | 156 | 1,104,000 | 1,560 |
2013-04-03 | 150 | 159 | 150 | 153 | 2,266,000 | 1,530 |
2013-04-02 | 145 | 167 | 145 | 152 | 4,608,000 | 1,520 |
2013-04-01 | 163 | 163 | 150 | 151 | 1,191,000 | 1,510 |
2013-03-29 | 165 | 166 | 158 | 160 | 1,123,000 | 1,600 |
2013-03-28 | 173 | 173 | 161 | 164 | 1,228,000 | 1,640 |
2013-03-27 | 171 | 176 | 171 | 173 | 764,000 | 1,730 |
2013-03-26 | 173 | 174 | 170 | 172 | 1,251,000 | 1,720 |
2013-03-25 | 181 | 183 | 171 | 174 | 2,161,000 | 1,740 |
2013-03-22 | 177 | 188 | 173 | 184 | 5,452,000 | 1,840 |
2013-03-21 | 190 | 196 | 177 | 182 | 11,474,000 | 1,820 |
2013-03-19 | 173 | 196 | 170 | 186 | 28,763,000 | 1,860 |
2013-03-18 | 164 | 176 | 163 | 170 | 11,497,000 | 1,700 |
2013-03-15 | 134 | 184 | 134 | 174 | 47,435,000 | 1,740 |
2013-03-14 | 135 | 135 | 133 | 134 | 334,000 | 1,340 |
2013-03-13 | 134 | 135 | 133 | 134 | 224,000 | 1,340 |
2013-03-12 | 135 | 136 | 134 | 134 | 375,000 | 1,340 |
2013-03-11 | 136 | 137 | 134 | 134 | 736,000 | 1,340 |
2013-03-08 | 132 | 136 | 132 | 134 | 720,000 | 1,340 |
2013-03-07 | 134 | 134 | 132 | 132 | 419,000 | 1,320 |
2013-03-06 | 134 | 134 | 132 | 133 | 280,000 | 1,330 |
2013-03-05 | 134 | 136 | 130 | 132 | 516,000 | 1,320 |
2013-03-04 | 135 | 137 | 133 | 133 | 618,000 | 1,330 |
2013-03-01 | 133 | 135 | 132 | 134 | 423,000 | 1,340 |
2013-02-28 | 133 | 133 | 131 | 131 | 335,000 | 1,310 |
2013-02-27 | 135 | 136 | 130 | 130 | 545,000 | 1,300 |
2013-02-26 | 127 | 137 | 127 | 132 | 1,379,000 | 1,320 |
2013-02-25 | 130 | 134 | 127 | 133 | 1,399,000 | 1,330 |
2013-02-22 | 125 | 128 | 124 | 125 | 318,000 | 1,250 |
2013-02-21 | 126 | 129 | 125 | 127 | 355,000 | 1,270 |
2013-02-20 | 130 | 130 | 127 | 128 | 386,000 | 1,280 |
2013-02-19 | 125 | 129 | 125 | 128 | 252,000 | 1,280 |
2013-02-18 | 120 | 125 | 120 | 125 | 328,000 | 1,250 |
2013-02-15 | 121 | 122 | 114 | 119 | 508,000 | 1,190 |
2013-02-14 | 125 | 127 | 123 | 124 | 416,000 | 1,240 |
2013-02-13 | 131 | 131 | 125 | 125 | 527,000 | 1,250 |
2013-02-12 | 133 | 135 | 131 | 131 | 593,000 | 1,310 |
2013-02-08 | 134 | 135 | 131 | 131 | 626,000 | 1,310 |
2013-02-07 | 132 | 139 | 132 | 134 | 1,242,000 | 1,340 |
2013-02-06 | 132 | 137 | 131 | 133 | 2,520,000 | 1,330 |
2013-02-05 | 132 | 135 | 127 | 131 | 1,895,000 | 1,310 |
2013-02-04 | 136 | 139 | 134 | 137 | 928,000 | 1,370 |
2013-02-01 | 145 | 145 | 135 | 135 | 1,109,000 | 1,350 |
2013-01-31 | 146 | 148 | 139 | 144 | 1,230,000 | 1,440 |
2013-01-30 | 147 | 148 | 145 | 147 | 217,000 | 1,470 |
2013-01-29 | 143 | 147 | 142 | 145 | 225,000 | 1,450 |
2013-01-28 | 147 | 148 | 144 | 144 | 416,000 | 1,440 |
2013-01-25 | 148 | 148 | 145 | 148 | 765,000 | 1,480 |
2013-01-24 | 137 | 144 | 136 | 142 | 1,058,000 | 1,420 |
2013-01-23 | 145 | 147 | 135 | 135 | 1,434,000 | 1,350 |
2013-01-22 | 151 | 151 | 145 | 149 | 733,000 | 1,490 |
2013-01-21 | 148 | 153 | 143 | 151 | 1,803,000 | 1,510 |
2013-01-18 | 134 | 149 | 134 | 147 | 2,195,000 | 1,470 |
2013-01-17 | 134 | 136 | 126 | 130 | 670,000 | 1,300 |
2013-01-16 | 136 | 138 | 133 | 133 | 427,000 | 1,330 |
2013-01-15 | 137 | 141 | 135 | 136 | 1,020,000 | 1,360 |
2013-01-11 | 136 | 141 | 133 | 133 | 618,000 | 1,330 |
2013-01-10 | 128 | 140 | 127 | 134 | 2,239,000 | 1,340 |
2013-01-09 | 122 | 127 | 121 | 126 | 358,000 | 1,260 |
2013-01-08 | 123 | 127 | 122 | 122 | 338,000 | 1,220 |
2013-01-07 | 127 | 128 | 122 | 123 | 522,000 | 1,230 |
2013-01-04 | 130 | 130 | 126 | 127 | 307,000 | 1,270 |
分割・併合履歴 : [2017-09-27]1株→0.1株