1. HOME >
  2. 株価時系列 >
  3. 9110 >
  4. 2014年

9110 NSユナイテッド海運(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30347347344345606,0003,450
2014-12-29345349341347782,0003,470
2014-12-26339347338346488,0003,460
2014-12-25343343336338797,0003,380
2014-12-243403453373411,264,0003,410
2014-12-223363373323371,015,0003,370
2014-12-19332332325330661,0003,300
2014-12-18320329320322920,0003,220
2014-12-173083173083121,041,0003,120
2014-12-16316320314315900,0003,150
2014-12-15322328320321648,0003,210
2014-12-12331334329330979,0003,300
2014-12-11320328314325895,0003,250
2014-12-10327329324326898,0003,260
2014-12-09341344335336713,0003,360
2014-12-08344349341345900,0003,450
2014-12-05335342335340544,0003,400
2014-12-04341341335338872,0003,380
2014-12-033473493383401,010,0003,400
2014-12-02338347337344910,0003,440
2014-12-013453473363431,672,0003,430
2014-11-283243373233352,035,0003,350
2014-11-27320322318319883,0003,190
2014-11-26328328323323616,0003,230
2014-11-253243273223261,536,0003,260
2014-11-213103193053181,274,0003,180
2014-11-203053143033101,643,0003,100
2014-11-19300304298303822,0003,030
2014-11-18295301293300737,0003,000
2014-11-17301301289289726,0002,890
2014-11-14295299289298927,0002,980
2014-11-132872912832881,005,0002,880
2014-11-123003052872881,946,0002,880
2014-11-11300301297301901,0003,010
2014-11-102913012903001,255,0003,000
2014-11-07291294288293660,0002,930
2014-11-062962972882891,376,0002,890
2014-11-052922982902981,977,0002,980
2014-11-042852962822934,113,0002,930
2014-10-312522752472701,867,0002,700
2014-10-30247252247250822,0002,500
2014-10-29237245237245615,0002,450
2014-10-28233236233235372,0002,350
2014-10-27235237233234339,0002,340
2014-10-24235238231233402,0002,330
2014-10-23233235231232561,0002,320
2014-10-22234238234235613,0002,350
2014-10-21238239228229317,0002,290
2014-10-20236236231235227,0002,350
2014-10-17227232226227366,0002,270
2014-10-16234234227228551,0002,280
2014-10-15237240235240317,0002,400
2014-10-14236240233237480,0002,370
2014-10-10237243237243483,0002,430
2014-10-09252253244245487,0002,450
2014-10-08253253251252328,0002,520
2014-10-07263263258258302,0002,580
2014-10-06260265260264328,0002,640
2014-10-03257261255256361,0002,560
2014-10-02260262256257586,0002,570
2014-10-01269272266267384,0002,670
2014-09-30275275269271297,0002,710
2014-09-29276277272274617,0002,740
2014-09-262742772692711,754,0002,710
2014-09-25269269264267341,0002,670
2014-09-24264266262266404,0002,660
2014-09-22270272263266762,0002,660
2014-09-19262266260265790,0002,650
2014-09-18256262256260420,0002,600
2014-09-17261261256256449,0002,560
2014-09-16258262257261370,0002,610
2014-09-12263263259261592,0002,610
2014-09-11265266261262267,0002,620
2014-09-10263265261265265,0002,650
2014-09-09266268263264214,0002,640
2014-09-08265266261264377,0002,640
2014-09-05264265261262286,0002,620
2014-09-04267268262263470,0002,630
2014-09-032682742662681,030,0002,680
2014-09-02266268264267417,0002,670
2014-09-01268270266268280,0002,680
2014-08-29267271264270435,0002,700
2014-08-28269269264266409,0002,660
2014-08-27268273268269343,0002,690
2014-08-26267267264267383,0002,670
2014-08-25266268264267510,0002,670
2014-08-22271272264266714,0002,660
2014-08-21270272270271709,0002,710
2014-08-20269271266269666,0002,690
2014-08-19270270267269845,0002,690
2014-08-18265269265266896,0002,660
2014-08-152602652562611,219,0002,610
2014-08-14259261257260766,0002,600
2014-08-132502582482571,045,0002,570
2014-08-12247252246248345,0002,480
2014-08-11241245240245320,0002,450
2014-08-08241246236237726,0002,370
2014-08-07243246239245571,0002,450
2014-08-06238244237243643,0002,430
2014-08-05242243238238356,0002,380
2014-08-04244245242243272,0002,430
2014-08-01234245234244620,0002,440
2014-07-312362542302412,660,0002,410
2014-07-30239240236236597,0002,360
2014-07-29241244236240711,0002,400
2014-07-28240242240242221,0002,420
2014-07-25243243239241168,0002,410
2014-07-24239243239240234,0002,400
2014-07-23241244238240441,0002,400
2014-07-22244244238242257,0002,420
2014-07-18235239234238360,0002,380
2014-07-17243244239242447,0002,420
2014-07-16246247242243265,0002,430
2014-07-15245248244245282,0002,450
2014-07-14242245242244209,0002,440
2014-07-11242245241245250,0002,450
2014-07-10251252245245554,0002,450
2014-07-09255257251252186,0002,520
2014-07-08256259253257371,0002,570
2014-07-07258260258259278,0002,590
2014-07-04261261258260254,0002,600
2014-07-03260260256259476,0002,590
2014-07-02257261256257907,0002,570
2014-07-01252256251254607,0002,540
2014-06-30246255243255717,0002,550
2014-06-27246248243246736,0002,460
2014-06-26249249245247428,0002,470
2014-06-25248251248248444,0002,480
2014-06-24249252248251502,0002,510
2014-06-232572592502511,096,0002,510
2014-06-202652652522522,920,0002,520
2014-06-192622642572641,040,0002,640
2014-06-18263264261262438,0002,620
2014-06-17264265260263691,0002,630
2014-06-16265265260264646,0002,640
2014-06-132662672622641,260,0002,640
2014-06-122502652502652,043,0002,650
2014-06-11250253249250482,0002,500
2014-06-10257258246250928,0002,500
2014-06-09256258252254601,0002,540
2014-06-062472582472561,446,0002,560
2014-06-05243246239245454,0002,450
2014-06-04239245238244524,0002,440
2014-06-03240241237239380,0002,390
2014-06-02232239232238511,0002,380
2014-05-30235235230233317,0002,330
2014-05-29231236231235393,0002,350
2014-05-28237238235236442,0002,360
2014-05-27242242238239185,0002,390
2014-05-26237241235241350,0002,410
2014-05-23238239236236445,0002,360
2014-05-22235238231236513,0002,360
2014-05-21229234228233432,0002,330
2014-05-20238238234234313,0002,340
2014-05-19236240235235313,0002,350
2014-05-16240242236239399,0002,390
2014-05-15242247242245284,0002,450
2014-05-14246246244246198,0002,460
2014-05-13244246242245335,0002,450
2014-05-12244248239241499,0002,410
2014-05-09243246241244432,0002,440
2014-05-08238246238241736,0002,410
2014-05-07239241236237454,0002,370
2014-05-022372462352461,034,0002,460
2014-05-01225237225236921,0002,360
2014-04-302222402182291,303,0002,290
2014-04-28221224221223389,0002,230
2014-04-25222227222225460,0002,250
2014-04-24227227222225314,0002,250
2014-04-23222226222226391,0002,260
2014-04-22226228221221445,0002,210
2014-04-21228230225226483,0002,260
2014-04-18230232226231559,0002,310
2014-04-172242342242291,164,0002,290
2014-04-162202252202241,225,0002,240
2014-04-15224226216219882,0002,190
2014-04-14226227220223884,0002,230
2014-04-11227231226230590,0002,300
2014-04-10241243233236531,0002,360
2014-04-09241242237238539,0002,380
2014-04-08250250241242650,0002,420
2014-04-07250255250252449,0002,520
2014-04-04256256252254464,0002,540
2014-04-03257259253256405,0002,560
2014-04-02251255249253595,0002,530
2014-04-01247250246250468,0002,500
2014-03-31249251244245555,0002,450
2014-03-28247249241248411,0002,480
2014-03-27236247235246521,0002,460
2014-03-26252253244245825,0002,450
2014-03-25253256250253758,0002,530
2014-03-242352522352471,284,0002,470
2014-03-202462462322321,082,0002,320
2014-03-19248251240245611,0002,450
2014-03-18244248243246328,0002,460
2014-03-17243246238240600,0002,400
2014-03-142522542472471,066,0002,470
2014-03-13259261257259618,0002,590
2014-03-12262263260260509,0002,600
2014-03-11270271263266682,0002,660
2014-03-10268272266271747,0002,710
2014-03-07271271264266641,0002,660
2014-03-06263267261267553,0002,670
2014-03-05265267260261605,0002,610
2014-03-04257263256259919,0002,590
2014-03-03264264257262589,0002,620
2014-02-28272273265269641,0002,690
2014-02-27268273266270552,0002,700
2014-02-26267273265269946,0002,690
2014-02-252562682542671,707,0002,670
2014-02-24254258250253399,0002,530
2014-02-21249254247254488,0002,540
2014-02-20253254246246747,0002,460
2014-02-19256263254255932,0002,550
2014-02-18254260250259756,0002,590
2014-02-17245254244253616,0002,530
2014-02-142532562412481,082,0002,480
2014-02-13261262253253748,0002,530
2014-02-12264266261263654,0002,630
2014-02-10262263257260873,0002,600
2014-02-072492592492571,227,0002,570
2014-02-062382492372461,125,0002,460
2014-02-052402412282402,019,0002,400
2014-02-042182422182303,038,0002,300
2014-02-032692742582583,089,0002,580
2014-01-312732822712752,794,0002,750
2014-01-302692712662681,037,0002,680
2014-01-292762792712741,023,0002,740
2014-01-282682752682691,183,0002,690
2014-01-272782782672682,576,0002,680
2014-01-242832842802841,141,0002,840
2014-01-232922932862871,064,0002,870
2014-01-222932942872931,702,0002,930
2014-01-213003032952951,387,0002,950
2014-01-202953002952991,628,0002,990
2014-01-172862962852951,235,0002,950
2014-01-162892902852861,322,0002,860
2014-01-152872872842861,199,0002,860
2014-01-142872872822822,286,0002,820
2014-01-102932972902971,804,0002,970
2014-01-092922982922952,450,0002,950
2014-01-082932972912961,754,0002,960
2014-01-072942962902932,317,0002,930
2014-01-063013032952963,090,0002,960

分割・併合履歴 ： [2017-09-27]1株→0.1株