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
2013-12-303143143083092,647,0003,090
2013-12-273053113003094,279,0003,090
2013-12-263033083003023,400,0003,020
2013-12-252993042933014,497,0003,010
2013-12-242853002833005,974,0003,000
2013-12-202842872812821,111,0002,820
2013-12-192872882822841,024,0002,840
2013-12-182752832752831,358,0002,830
2013-12-172842862802821,192,0002,820
2013-12-162882912792801,914,0002,800
2013-12-132942962882911,762,0002,910
2013-12-122932972912941,403,0002,940
2013-12-112962992932961,054,0002,960
2013-12-103043042932961,766,0002,960
2013-12-093123123013032,302,0003,030
2013-12-063003062963022,096,0003,020
2013-12-053033092962982,113,0002,980
2013-12-043003072983021,945,0003,020
2013-12-033193203023033,739,0003,030
2013-12-023183203113175,237,0003,170
2013-11-2930431230131111,905,0003,110
2013-11-282812952782946,549,0002,940
2013-11-272732792712721,588,0002,720
2013-11-262662752662741,420,0002,740
2013-11-252722722632681,338,0002,680
2013-11-222772802662701,856,0002,700
2013-11-212732792712731,752,0002,730
2013-11-202802802672701,691,0002,700
2013-11-192842852752781,472,0002,780
2013-11-182942942812831,879,0002,830
2013-11-152852912842892,100,0002,890
2013-11-142752862722801,402,0002,800
2013-11-132702722652721,179,0002,720
2013-11-122662732642721,690,0002,720
2013-11-112822822642652,138,0002,650
2013-11-082782832732771,868,0002,770
2013-11-072852912822831,848,0002,830
2013-11-062772892772862,752,0002,860
2013-11-052812862752773,322,0002,770
2013-11-012983032712775,891,0002,770
2013-10-313103172912965,886,0002,960
2013-10-303023192993124,440,0003,120
2013-10-293063062992991,097,0002,990
2013-10-283043072993061,171,0003,060
2013-10-253043122993012,366,0003,010
2013-10-242953102903063,708,0003,060
2013-10-233213232963025,126,0003,020
2013-10-223213253163202,283,0003,200
2013-10-213253353223233,625,0003,230
2013-10-183133283083275,017,0003,270
2013-10-173213243083134,510,0003,130
2013-10-163083163073136,212,0003,130
2013-10-1530032329831326,926,0003,130
2013-10-112842882782813,389,0002,810
2013-10-102892892772854,124,0002,850
2013-10-092702902682885,696,0002,880
2013-10-082582752572733,223,0002,730
2013-10-072682702612642,532,0002,640
2013-10-042592672512642,816,0002,640
2013-10-032612652512612,265,0002,610
2013-10-022592682552572,832,0002,570
2013-10-012582652572571,717,0002,570
2013-09-302582722532614,276,0002,610
2013-09-272802862672706,317,0002,700
2013-09-2626029725728820,386,0002,880
2013-09-252472602422496,185,0002,490
2013-09-242382502362483,762,0002,480
2013-09-202402412322341,243,0002,340
2013-09-192392422362401,995,0002,400
2013-09-182342382292332,512,0002,330
2013-09-172352552262266,987,0002,260
2013-09-132342362242273,841,0002,270
2013-09-122242442212396,288,0002,390
2013-09-112252332142204,399,0002,200
2013-09-102082252082205,575,0002,200
2013-09-091912041882044,276,0002,040
2013-09-061861891821852,048,0001,850
2013-09-051851861791832,442,0001,830
2013-09-041761811751811,357,0001,810
2013-09-03173178173175633,0001,750
2013-09-02171171168170331,0001,700
2013-08-30172175171171771,0001,710
2013-08-29169172169172301,0001,720
2013-08-28169172168169764,0001,690
2013-08-27174175172175338,0001,750
2013-08-26175177172173804,0001,730
2013-08-23173174171172641,0001,720
2013-08-22170172168171526,0001,710
2013-08-211771771681711,201,0001,710
2013-08-201781821751761,219,0001,760
2013-08-191811851771792,013,0001,790
2013-08-161711811711792,727,0001,790
2013-08-151701821691744,641,0001,740
2013-08-14169172167172819,0001,720
2013-08-13166168164168533,0001,680
2013-08-12166169162163883,0001,630
2013-08-09169173166167581,0001,670
2013-08-081621741621681,430,0001,680
2013-08-07165168164164761,0001,640
2013-08-061681741671691,570,0001,690
2013-08-05167169166167875,0001,670
2013-08-021631741621713,048,0001,710
2013-08-011611621561591,467,0001,590
2013-07-311701751611638,421,0001,630
2013-07-301391871391797,871,0001,790
2013-07-291461461381391,151,0001,390
2013-07-26150150146147745,0001,470
2013-07-25154154151151359,0001,510
2013-07-24155155149153683,0001,530
2013-07-23154156152154564,0001,540
2013-07-22158158152155847,0001,550
2013-07-191621621551561,326,0001,560
2013-07-181681681581611,677,0001,610
2013-07-1716918216316510,284,0001,650
2013-07-161561641561641,275,0001,640
2013-07-12154158153155418,0001,550
2013-07-11150154149154233,0001,540
2013-07-10155159151153403,0001,530
2013-07-09154157152155194,0001,550
2013-07-08157159153153539,0001,530
2013-07-05153155152155197,0001,550
2013-07-04150152148152202,0001,520
2013-07-03157157151152754,0001,520
2013-07-02150154149154653,0001,540
2013-07-01144148142147318,0001,470
2013-06-28140143139142415,0001,420
2013-06-27137140126137413,0001,370
2013-06-26144145134135534,0001,350
2013-06-25143149139142506,0001,420
2013-06-24150150144145372,0001,450
2013-06-21140146137146530,0001,460
2013-06-20145150144146715,0001,460
2013-06-191491561461483,188,0001,480
2013-06-18137144137141498,0001,410
2013-06-17131139131139377,0001,390
2013-06-14138142132132680,0001,320
2013-06-13138138133135472,0001,350
2013-06-12136141132137489,0001,370
2013-06-11144144136139379,0001,390
2013-06-10142143139142410,0001,420
2013-06-07135138129134930,0001,340
2013-06-06147150139141736,0001,410
2013-06-05152157150151400,0001,510
2013-06-04148155145155790,0001,550
2013-06-03148150144145524,0001,450
2013-05-31159159152152643,0001,520
2013-05-30159161154157724,0001,570
2013-05-29162166161163623,0001,630
2013-05-281601651571601,035,0001,600
2013-05-27164165160162731,0001,620
2013-05-241711761601681,622,0001,680
2013-05-231831991661668,254,0001,660
2013-05-221851871791811,109,0001,810
2013-05-211811861791801,112,0001,800
2013-05-201781831721801,671,0001,800
2013-05-17158171158171651,0001,710
2013-05-16166167157160856,0001,600
2013-05-15173174167168597,0001,680
2013-05-14173174169172634,0001,720
2013-05-13178179172174676,0001,740
2013-05-10178179175176364,0001,760
2013-05-09179179173173515,0001,730
2013-05-08183183178178708,0001,780
2013-05-07182184181183893,0001,830
2013-05-02178180177178643,0001,780
2013-05-011791851781811,026,0001,810
2013-04-301751921751811,520,0001,810
2013-04-26182183178178565,0001,780
2013-04-25186186180183921,0001,830
2013-04-241851871801831,524,0001,830
2013-04-23176182176180574,0001,800
2013-04-22182182178179700,0001,790
2013-04-19177180175177658,0001,770
2013-04-18179182175176942,0001,760
2013-04-171771861761801,318,0001,800
2013-04-161741801691761,254,0001,760
2013-04-151861881781792,269,0001,790
2013-04-121761901751856,421,0001,850
2013-04-111751781701761,626,0001,760
2013-04-10171175166170843,0001,700
2013-04-091781841681703,378,0001,700
2013-04-081621751581734,122,0001,730
2013-04-051651681551561,886,0001,560
2013-04-041511571471561,104,0001,560
2013-04-031501591501532,266,0001,530
2013-04-021451671451524,608,0001,520
2013-04-011631631501511,191,0001,510
2013-03-291651661581601,123,0001,600
2013-03-281731731611641,228,0001,640
2013-03-27171176171173764,0001,730
2013-03-261731741701721,251,0001,720
2013-03-251811831711742,161,0001,740
2013-03-221771881731845,452,0001,840
2013-03-2119019617718211,474,0001,820
2013-03-1917319617018628,763,0001,860
2013-03-1816417616317011,497,0001,700
2013-03-1513418413417447,435,0001,740
2013-03-14135135133134334,0001,340
2013-03-13134135133134224,0001,340
2013-03-12135136134134375,0001,340
2013-03-11136137134134736,0001,340
2013-03-08132136132134720,0001,340
2013-03-07134134132132419,0001,320
2013-03-06134134132133280,0001,330
2013-03-05134136130132516,0001,320
2013-03-04135137133133618,0001,330
2013-03-01133135132134423,0001,340
2013-02-28133133131131335,0001,310
2013-02-27135136130130545,0001,300
2013-02-261271371271321,379,0001,320
2013-02-251301341271331,399,0001,330
2013-02-22125128124125318,0001,250
2013-02-21126129125127355,0001,270
2013-02-20130130127128386,0001,280
2013-02-19125129125128252,0001,280
2013-02-18120125120125328,0001,250
2013-02-15121122114119508,0001,190
2013-02-14125127123124416,0001,240
2013-02-13131131125125527,0001,250
2013-02-12133135131131593,0001,310
2013-02-08134135131131626,0001,310
2013-02-071321391321341,242,0001,340
2013-02-061321371311332,520,0001,330
2013-02-051321351271311,895,0001,310
2013-02-04136139134137928,0001,370
2013-02-011451451351351,109,0001,350
2013-01-311461481391441,230,0001,440
2013-01-30147148145147217,0001,470
2013-01-29143147142145225,0001,450
2013-01-28147148144144416,0001,440
2013-01-25148148145148765,0001,480
2013-01-241371441361421,058,0001,420
2013-01-231451471351351,434,0001,350
2013-01-22151151145149733,0001,490
2013-01-211481531431511,803,0001,510
2013-01-181341491341472,195,0001,470
2013-01-17134136126130670,0001,300
2013-01-16136138133133427,0001,330
2013-01-151371411351361,020,0001,360
2013-01-11136141133133618,0001,330
2013-01-101281401271342,239,0001,340
2013-01-09122127121126358,0001,260
2013-01-08123127122122338,0001,220
2013-01-07127128122123522,0001,230
2013-01-04130130126127307,0001,270

分割・併合履歴 : [2017-09-27]1株→0.1株