9110 NSユナイテッド海運(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	200	201	198	200	563,000	2,000
2016-12-29	206	206	201	203	782,000	2,030
2016-12-28	206	210	206	208	538,000	2,080
2016-12-27	208	210	206	207	413,000	2,070
2016-12-26	208	210	206	209	650,000	2,090
2016-12-22	209	211	206	210	832,000	2,100
2016-12-21	209	213	207	209	984,000	2,090
2016-12-20	204	209	202	209	620,000	2,090
2016-12-19	210	211	203	204	870,000	2,040
2016-12-16	211	215	209	210	1,191,000	2,100
2016-12-15	205	213	203	211	1,991,000	2,110
2016-12-14	207	207	201	202	793,000	2,020
2016-12-13	202	209	202	207	1,109,000	2,070
2016-12-12	221	221	202	205	2,517,000	2,050
2016-12-09	221	223	215	220	1,284,000	2,200
2016-12-08	233	236	220	221	2,372,000	2,210
2016-12-07	216	227	216	226	2,614,000	2,260
2016-12-06	210	212	205	211	1,236,000	2,110
2016-12-05	204	208	202	206	769,000	2,060
2016-12-02	203	204	201	203	627,000	2,030
2016-12-01	207	211	204	205	1,271,000	2,050
2016-11-30	199	209	198	207	3,202,000	2,070
2016-11-29	193	198	187	198	1,743,000	1,980
2016-11-28	187	195	185	194	846,000	1,940
2016-11-25	194	194	185	188	806,000	1,880
2016-11-24	191	191	187	191	549,000	1,910
2016-11-22	190	193	187	188	1,058,000	1,880
2016-11-21	195	196	188	191	1,971,000	1,910
2016-11-18	173	195	172	187	3,443,000	1,870
2016-11-17	160	168	159	168	803,000	1,680
2016-11-16	156	161	156	161	515,000	1,610
2016-11-15	155	159	153	154	741,000	1,540
2016-11-14	146	154	146	153	676,000	1,530
2016-11-11	144	147	142	142	275,000	1,420
2016-11-10	142	143	139	142	195,000	1,420
2016-11-09	143	143	131	135	333,000	1,350
2016-11-08	143	143	141	141	78,000	1,410
2016-11-07	140	143	139	142	168,000	1,420
2016-11-04	140	141	138	138	157,000	1,380
2016-11-02	144	144	140	141	207,000	1,410
2016-11-01	146	148	142	146	253,000	1,460
2016-10-31	145	154	145	146	971,000	1,460
2016-10-28	144	146	144	146	187,000	1,460
2016-10-27	146	146	144	144	269,000	1,440
2016-10-26	146	147	146	147	89,000	1,470
2016-10-25	148	149	146	147	237,000	1,470
2016-10-24	148	148	145	147	144,000	1,470
2016-10-21	149	149	146	148	190,000	1,480
2016-10-20	150	150	148	149	207,000	1,490
2016-10-19	148	149	147	149	140,000	1,490
2016-10-18	148	149	145	148	163,000	1,480
2016-10-17	147	149	147	147	103,000	1,470
2016-10-14	148	149	146	148	310,000	1,480
2016-10-13	151	152	147	149	275,000	1,490
2016-10-12	150	152	149	150	374,000	1,500
2016-10-11	150	154	150	152	583,000	1,520
2016-10-07	145	149	144	149	709,000	1,490
2016-10-06	145	147	143	145	356,000	1,450
2016-10-05	141	144	141	144	337,000	1,440
2016-10-04	140	141	139	140	244,000	1,400
2016-10-03	140	141	139	140	85,000	1,400
2016-09-30	140	140	139	139	176,000	1,390
2016-09-29	142	145	142	143	375,000	1,430
2016-09-28	141	145	140	141	339,000	1,410
2016-09-27	138	143	138	143	330,000	1,430
2016-09-26	145	145	140	140	264,000	1,400
2016-09-23	144	147	142	145	897,000	1,450
2016-09-21	138	142	138	142	202,000	1,420
2016-09-20	136	138	135	137	195,000	1,370
2016-09-16	134	136	133	135	222,000	1,350
2016-09-15	136	136	132	133	194,000	1,330
2016-09-14	135	141	132	136	653,000	1,360
2016-09-13	143	144	138	138	382,000	1,380
2016-09-12	142	146	141	143	397,000	1,430
2016-09-09	138	147	138	145	751,000	1,450
2016-09-08	137	140	136	138	260,000	1,380
2016-09-07	138	139	136	137	336,000	1,370
2016-09-06	140	140	137	139	507,000	1,390
2016-09-05	131	142	131	140	1,065,000	1,400
2016-09-02	131	131	128	130	177,000	1,300
2016-09-01	131	132	129	131	151,000	1,310
2016-08-31	129	131	128	131	171,000	1,310
2016-08-30	128	129	127	129	99,000	1,290
2016-08-29	125	128	125	128	174,000	1,280
2016-08-26	123	123	121	123	223,000	1,230
2016-08-25	125	125	123	123	270,000	1,230
2016-08-24	123	125	123	123	367,000	1,230
2016-08-23	128	128	123	124	255,000	1,240
2016-08-22	130	130	127	127	170,000	1,270
2016-08-19	127	129	127	128	136,000	1,280
2016-08-18	127	128	126	127	146,000	1,270
2016-08-17	127	130	127	128	246,000	1,280
2016-08-16	133	134	130	130	147,000	1,300
2016-08-15	133	135	133	133	100,000	1,330
2016-08-12	135	136	132	133	150,000	1,330
2016-08-10	131	133	131	132	95,000	1,320
2016-08-09	135	135	132	134	143,000	1,340
2016-08-08	132	135	131	135	160,000	1,350
2016-08-05	128	131	128	129	97,000	1,290
2016-08-04	126	131	126	131	185,000	1,310
2016-08-03	126	127	124	126	226,000	1,260
2016-08-02	132	132	129	130	207,000	1,300
2016-08-01	133	136	131	132	269,000	1,320
2016-07-29	137	138	134	137	396,000	1,370
2016-07-28	138	139	136	139	281,000	1,390
2016-07-27	136	141	134	138	458,000	1,380
2016-07-26	136	139	135	136	343,000	1,360
2016-07-25	139	140	137	138	267,000	1,380
2016-07-22	136	136	134	135	75,000	1,350
2016-07-21	138	139	137	138	142,000	1,380
2016-07-20	139	139	132	137	399,000	1,370
2016-07-19	133	137	133	137	486,000	1,370
2016-07-15	130	135	130	132	374,000	1,320
2016-07-14	129	131	127	129	180,000	1,290
2016-07-13	129	131	128	130	268,000	1,300
2016-07-12	126	127	124	126	298,000	1,260
2016-07-11	121	124	120	123	507,000	1,230
2016-07-08	121	122	120	120	134,000	1,200
2016-07-07	123	124	120	121	214,000	1,210
2016-07-06	126	126	122	123	393,000	1,230
2016-07-05	130	130	128	130	215,000	1,300
2016-07-04	127	129	127	128	93,000	1,280
2016-07-01	129	129	126	129	166,000	1,290
2016-06-30	132	132	129	129	172,000	1,290
2016-06-29	127	130	126	128	291,000	1,280
2016-06-28	128	128	122	126	254,000	1,260
2016-06-27	128	130	126	128	157,000	1,280
2016-06-24	144	144	124	126	606,000	1,260
2016-06-23	138	142	137	142	184,000	1,420
2016-06-22	141	141	136	138	157,000	1,380
2016-06-21	136	141	133	141	401,000	1,410
2016-06-20	133	139	132	137	416,000	1,370
2016-06-17	128	134	127	133	346,000	1,330
2016-06-16	130	131	126	126	366,000	1,260
2016-06-15	132	133	129	132	234,000	1,320
2016-06-14	134	134	130	132	271,000	1,320
2016-06-13	140	140	134	134	289,000	1,340
2016-06-10	142	142	140	141	198,000	1,410
2016-06-09	142	143	140	141	153,000	1,410
2016-06-08	140	143	139	143	214,000	1,430
2016-06-07	141	142	141	142	149,000	1,420
2016-06-06	141	142	140	141	200,000	1,410
2016-06-03	143	144	142	143	143,000	1,430
2016-06-02	146	146	143	143	225,000	1,430
2016-06-01	147	150	146	147	162,000	1,470
2016-05-31	147	149	147	148	134,000	1,480
2016-05-30	146	149	146	148	128,000	1,480
2016-05-27	145	146	144	146	259,000	1,460
2016-05-26	148	149	145	145	215,000	1,450
2016-05-25	151	151	148	148	124,000	1,480
2016-05-24	150	151	145	146	334,000	1,460
2016-05-23	150	152	146	152	231,000	1,520
2016-05-20	150	152	148	151	189,000	1,510
2016-05-19	155	156	151	151	338,000	1,510
2016-05-18	149	155	149	153	475,000	1,530
2016-05-17	147	149	146	149	273,000	1,490
2016-05-16	143	147	143	145	284,000	1,450
2016-05-13	147	147	142	143	145,000	1,430
2016-05-12	147	150	146	147	186,000	1,470
2016-05-11	150	151	145	148	254,000	1,480
2016-05-10	145	150	143	149	263,000	1,490
2016-05-09	147	147	145	145	169,000	1,450
2016-05-06	146	148	145	147	259,000	1,470
2016-05-02	143	147	141	146	539,000	1,460
2016-04-28	160	162	150	151	446,000	1,510
2016-04-27	160	162	159	160	178,000	1,600
2016-04-26	164	165	157	158	276,000	1,580
2016-04-25	167	168	164	166	608,000	1,660
2016-04-22	159	164	158	164	518,000	1,640
2016-04-21	162	163	160	161	386,000	1,610
2016-04-20	159	161	156	158	573,000	1,580
2016-04-19	150	152	150	151	164,000	1,510
2016-04-18	144	148	143	147	356,000	1,470
2016-04-15	153	153	149	150	283,000	1,500
2016-04-14	151	155	149	155	392,000	1,550
2016-04-13	142	150	141	149	400,000	1,490
2016-04-12	137	144	137	141	311,000	1,410
2016-04-11	138	138	133	136	405,000	1,360
2016-04-08	133	143	133	139	348,000	1,390
2016-04-07	135	138	134	137	232,000	1,370
2016-04-06	137	139	133	135	327,000	1,350
2016-04-05	141	141	136	138	338,000	1,380
2016-04-04	141	146	141	142	219,000	1,420
2016-04-01	151	151	141	142	535,000	1,420
2016-03-31	154	156	152	152	128,000	1,520
2016-03-30	161	161	153	153	302,000	1,530
2016-03-29	159	162	159	161	342,000	1,610
2016-03-28	164	164	160	164	539,000	1,640
2016-03-25	162	165	160	164	453,000	1,640
2016-03-24	161	161	158	160	247,000	1,600
2016-03-23	161	162	159	162	301,000	1,620
2016-03-22	159	162	158	161	321,000	1,610
2016-03-18	159	161	154	158	598,000	1,580
2016-03-17	164	168	159	162	675,000	1,620
2016-03-16	165	165	162	163	155,000	1,630
2016-03-15	166	169	163	165	502,000	1,650
2016-03-14	167	168	165	166	398,000	1,660
2016-03-11	163	167	161	165	681,000	1,650
2016-03-10	163	165	162	163	480,000	1,630
2016-03-09	163	163	159	163	441,000	1,630
2016-03-08	165	170	162	165	637,000	1,650
2016-03-07	167	168	165	165	430,000	1,650
2016-03-04	162	167	160	165	832,000	1,650
2016-03-03	153	160	153	160	707,000	1,600
2016-03-02	151	155	150	152	633,000	1,520
2016-03-01	147	149	145	147	267,000	1,470
2016-02-29	151	154	146	146	474,000	1,460
2016-02-26	151	154	151	151	251,000	1,510
2016-02-25	151	153	149	150	332,000	1,500
2016-02-24	150	151	147	149	192,000	1,490
2016-02-23	153	157	150	150	222,000	1,500
2016-02-22	152	154	151	152	350,000	1,520
2016-02-19	151	153	148	152	321,000	1,520
2016-02-18	156	158	151	153	466,000	1,530
2016-02-17	149	156	148	153	311,000	1,530
2016-02-16	145	152	144	149	522,000	1,490
2016-02-15	145	149	144	146	508,000	1,460
2016-02-12	140	147	139	140	922,000	1,400
2016-02-10	157	157	146	149	692,000	1,490
2016-02-09	167	167	156	157	481,000	1,570
2016-02-08	167	173	166	173	236,000	1,730
2016-02-05	170	175	165	169	309,000	1,690
2016-02-04	175	178	171	171	263,000	1,710
2016-02-03	180	180	175	176	370,000	1,760
2016-02-02	187	188	182	183	259,000	1,830
2016-02-01	184	190	184	190	314,000	1,900
2016-01-29	180	185	175	182	298,000	1,820
2016-01-28	180	182	176	180	232,000	1,800
2016-01-27	179	183	177	183	240,000	1,830
2016-01-26	180	180	175	176	164,000	1,760
2016-01-25	187	187	178	183	203,000	1,830
2016-01-22	177	182	175	182	229,000	1,820
2016-01-21	173	181	170	170	449,000	1,700
2016-01-20	186	186	173	173	501,000	1,730
2016-01-19	183	187	181	186	240,000	1,860
2016-01-18	181	185	178	183	286,000	1,830
2016-01-15	190	193	186	189	244,000	1,890
2016-01-14	188	190	184	189	278,000	1,890
2016-01-13	191	197	191	193	215,000	1,930
2016-01-12	197	198	189	190	391,000	1,900
2016-01-08	200	202	198	199	345,000	1,990
2016-01-07	202	204	201	201	308,000	2,010
2016-01-06	208	208	203	205	214,000	2,050
2016-01-05	207	212	206	207	267,000	2,070
2016-01-04	211	215	208	209	239,000	2,090

分割・併合履歴： [2017-09-27]1株→0.1株