9110 NSユナイテッド海運(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,735	2,757	2,728	2,745	31,900	2,745
2017-12-28	2,750	2,790	2,731	2,735	54,100	2,735
2017-12-27	2,707	2,767	2,704	2,739	38,000	2,739
2017-12-26	2,754	2,775	2,694	2,707	54,300	2,707
2017-12-25	2,783	2,790	2,730	2,746	62,700	2,746
2017-12-22	2,771	2,831	2,765	2,783	110,400	2,783
2017-12-21	2,924	2,928	2,802	2,813	156,000	2,813
2017-12-20	2,932	2,968	2,909	2,961	52,100	2,961
2017-12-19	2,931	2,977	2,928	2,954	52,700	2,954
2017-12-18	2,899	2,969	2,899	2,950	99,700	2,950
2017-12-15	2,893	2,895	2,824	2,872	87,000	2,872
2017-12-14	2,824	2,893	2,824	2,885	170,500	2,885
2017-12-13	2,825	2,870	2,766	2,786	153,100	2,786
2017-12-12	2,765	2,839	2,755	2,825	125,700	2,825
2017-12-11	2,749	2,775	2,717	2,735	36,000	2,735
2017-12-08	2,681	2,760	2,681	2,749	74,600	2,749
2017-12-07	2,713	2,759	2,699	2,729	44,500	2,729
2017-12-06	2,754	2,768	2,687	2,695	55,500	2,695
2017-12-05	2,650	2,800	2,650	2,795	85,200	2,795
2017-12-04	2,758	2,758	2,672	2,679	29,900	2,679
2017-12-01	2,668	2,742	2,668	2,715	70,200	2,715
2017-11-30	2,598	2,681	2,598	2,663	43,800	2,663
2017-11-29	2,570	2,637	2,549	2,583	81,300	2,583
2017-11-28	2,567	2,588	2,531	2,537	31,000	2,537
2017-11-27	2,595	2,600	2,542	2,563	38,900	2,563
2017-11-24	2,618	2,618	2,554	2,580	32,100	2,580
2017-11-22	2,610	2,626	2,552	2,605	56,200	2,605
2017-11-21	2,503	2,584	2,503	2,567	49,800	2,567
2017-11-20	2,483	2,505	2,482	2,482	23,500	2,482
2017-11-17	2,566	2,566	2,481	2,489	48,400	2,489
2017-11-16	2,517	2,525	2,475	2,506	79,400	2,506
2017-11-15	2,612	2,636	2,478	2,517	105,100	2,517
2017-11-13	2,800	2,804	2,686	2,697	60,400	2,697
2017-11-10	2,700	2,826	2,687	2,813	42,600	2,813
2017-11-09	2,830	2,845	2,717	2,775	77,600	2,775
2017-11-08	2,807	2,829	2,783	2,828	54,200	2,828
2017-11-07	2,743	2,824	2,736	2,807	83,900	2,807
2017-11-06	2,760	2,799	2,745	2,770	92,500	2,770
2017-11-02	2,624	2,714	2,565	2,699	111,600	2,699
2017-11-01	2,650	2,650	2,558	2,574	79,900	2,574
2017-10-31	2,550	2,660	2,543	2,618	141,700	2,618
2017-10-30	2,549	2,581	2,525	2,550	57,400	2,550
2017-10-27	2,473	2,550	2,471	2,522	57,400	2,522
2017-10-26	2,473	2,477	2,446	2,449	23,100	2,449
2017-10-25	2,430	2,507	2,423	2,471	96,500	2,471
2017-10-24	2,398	2,410	2,377	2,410	21,400	2,410
2017-10-23	2,394	2,411	2,373	2,410	29,000	2,410
2017-10-20	2,365	2,369	2,340	2,363	33,300	2,363
2017-10-19	2,349	2,365	2,345	2,365	26,000	2,365
2017-10-18	2,370	2,370	2,336	2,349	31,400	2,349
2017-10-17	2,383	2,390	2,365	2,375	21,500	2,375
2017-10-16	2,385	2,393	2,372	2,379	21,200	2,379
2017-10-13	2,388	2,388	2,351	2,375	36,100	2,375
2017-10-12	2,403	2,419	2,370	2,370	33,600	2,370
2017-10-11	2,450	2,474	2,390	2,394	55,500	2,394
2017-10-10	2,380	2,453	2,380	2,453	31,700	2,453
2017-10-06	2,343	2,416	2,343	2,388	43,900	2,388
2017-10-05	2,384	2,390	2,336	2,339	37,400	2,339
2017-10-04	2,445	2,445	2,390	2,390	28,200	2,390
2017-10-03	2,447	2,461	2,438	2,442	21,000	2,442
2017-10-02	2,440	2,454	2,414	2,443	22,800	2,443
2017-09-29	2,486	2,486	2,430	2,463	42,900	2,463
2017-09-28	2,520	2,520	2,465	2,499	48,800	2,499
2017-09-27	2,484	2,519	2,484	2,519	25,900	2,519
2017-09-26	247	250	245	250	310,000	2,500
2017-09-25	247	253	246	250	706,000	2,500
2017-09-22	243	246	239	243	517,000	2,430
2017-09-21	249	250	246	246	407,000	2,460
2017-09-20	247	248	243	246	513,000	2,460
2017-09-19	239	246	238	245	1,040,000	2,450
2017-09-15	232	236	232	236	324,000	2,360
2017-09-14	235	237	233	234	283,000	2,340
2017-09-13	235	236	233	235	189,000	2,350
2017-09-12	235	235	231	234	306,000	2,340
2017-09-11	229	233	228	232	561,000	2,320
2017-09-08	221	224	221	222	329,000	2,220
2017-09-07	226	226	222	223	335,000	2,230
2017-09-06	221	223	220	223	291,000	2,230
2017-09-05	229	230	222	223	494,000	2,230
2017-09-04	234	235	229	230	196,000	2,300
2017-09-01	233	237	233	235	362,000	2,350
2017-08-31	234	236	234	235	176,000	2,350
2017-08-30	232	236	231	234	487,000	2,340
2017-08-29	228	233	228	233	123,000	2,330
2017-08-28	232	233	228	231	206,000	2,310
2017-08-25	234	235	233	233	126,000	2,330
2017-08-24	231	234	231	232	181,000	2,320
2017-08-23	237	239	232	232	363,000	2,320
2017-08-22	234	235	231	235	184,000	2,350
2017-08-21	234	236	231	234	370,000	2,340
2017-08-18	229	235	229	233	491,000	2,330
2017-08-17	229	234	227	234	490,000	2,340
2017-08-16	227	228	225	226	99,000	2,260
2017-08-15	225	228	225	227	254,000	2,270
2017-08-14	224	225	221	223	238,000	2,230
2017-08-10	226	227	225	227	209,000	2,270
2017-08-09	229	229	224	226	323,000	2,260
2017-08-08	231	232	228	230	178,000	2,300
2017-08-07	231	231	230	231	71,000	2,310
2017-08-04	230	231	228	228	172,000	2,280
2017-08-03	236	236	231	231	206,000	2,310
2017-08-02	225	235	225	234	578,000	2,340
2017-08-01	230	230	225	225	407,000	2,250
2017-07-31	226	236	226	231	686,000	2,310
2017-07-28	229	229	226	227	218,000	2,270
2017-07-27	231	231	228	229	260,000	2,290
2017-07-26	234	234	231	231	118,000	2,310
2017-07-25	231	233	230	231	203,000	2,310
2017-07-24	229	231	228	231	232,000	2,310
2017-07-21	231	232	231	232	91,000	2,320
2017-07-20	232	233	231	231	260,000	2,310
2017-07-19	232	232	230	231	387,000	2,310
2017-07-18	236	236	232	232	237,000	2,320
2017-07-14	233	236	233	233	166,000	2,330
2017-07-13	237	237	233	234	280,000	2,340
2017-07-12	239	239	234	237	274,000	2,370
2017-07-11	234	239	234	238	314,000	2,380
2017-07-10	235	240	234	234	828,000	2,340
2017-07-07	230	233	229	230	337,000	2,300
2017-07-06	231	231	228	231	256,000	2,310
2017-07-05	228	231	227	229	243,000	2,290
2017-07-04	232	232	228	228	423,000	2,280
2017-07-03	224	227	224	226	311,000	2,260
2017-06-30	232	232	224	226	639,000	2,260
2017-06-29	219	234	218	234	1,679,000	2,340
2017-06-28	213	217	211	216	768,000	2,160
2017-06-27	212	215	212	214	206,000	2,140
2017-06-26	212	214	212	212	290,000	2,120
2017-06-23	216	216	211	213	402,000	2,130
2017-06-22	216	219	215	215	372,000	2,150
2017-06-21	220	220	217	217	392,000	2,170
2017-06-20	225	225	221	221	477,000	2,210
2017-06-19	222	222	220	221	135,000	2,210
2017-06-16	219	222	217	221	638,000	2,210
2017-06-15	218	220	216	217	483,000	2,170
2017-06-14	225	226	221	221	316,000	2,210
2017-06-13	219	227	219	225	697,000	2,250
2017-06-12	219	222	219	219	304,000	2,190
2017-06-09	219	223	218	219	618,000	2,190
2017-06-08	224	224	220	220	340,000	2,200
2017-06-07	223	223	219	221	564,000	2,210
2017-06-06	232	232	224	224	480,000	2,240
2017-06-05	235	237	230	231	549,000	2,310
2017-06-02	229	239	229	239	792,000	2,390
2017-06-01	225	229	225	227	380,000	2,270
2017-05-31	232	232	227	228	278,000	2,280
2017-05-30	232	232	228	232	252,000	2,320
2017-05-29	233	233	230	230	286,000	2,300
2017-05-26	242	242	235	235	362,000	2,350
2017-05-25	239	242	238	241	387,000	2,410
2017-05-24	234	238	234	236	328,000	2,360
2017-05-23	234	235	232	233	310,000	2,330
2017-05-22	234	235	232	232	304,000	2,320
2017-05-19	233	234	229	231	470,000	2,310
2017-05-18	224	231	223	229	722,000	2,290
2017-05-17	238	239	229	230	742,000	2,300
2017-05-16	240	244	237	241	463,000	2,410
2017-05-15	241	241	238	240	297,000	2,400
2017-05-12	242	244	241	242	319,000	2,420
2017-05-11	243	246	241	244	327,000	2,440
2017-05-10	245	249	245	245	326,000	2,450
2017-05-09	248	248	245	247	381,000	2,470
2017-05-08	254	254	247	250	644,000	2,500
2017-05-02	241	252	241	248	1,089,000	2,480
2017-05-01	233	241	232	240	1,048,000	2,400
2017-04-28	235	249	229	238	1,534,000	2,380
2017-04-27	231	235	230	234	342,000	2,340
2017-04-26	231	232	229	230	392,000	2,300
2017-04-25	222	226	221	225	345,000	2,250
2017-04-24	223	223	220	222	360,000	2,220
2017-04-21	220	223	218	223	526,000	2,230
2017-04-20	221	221	217	218	365,000	2,180
2017-04-19	225	225	220	220	403,000	2,200
2017-04-18	225	229	223	224	334,000	2,240
2017-04-17	221	223	218	222	301,000	2,220
2017-04-14	217	222	215	221	594,000	2,210
2017-04-13	223	223	218	222	724,000	2,220
2017-04-12	228	230	224	225	724,000	2,250
2017-04-11	228	233	226	233	453,000	2,330
2017-04-10	233	235	230	232	471,000	2,320
2017-04-07	225	232	225	229	1,069,000	2,290
2017-04-06	227	229	223	225	685,000	2,250
2017-04-05	230	234	230	232	443,000	2,320
2017-04-04	233	236	230	231	798,000	2,310
2017-04-03	241	242	235	238	764,000	2,380
2017-03-31	255	255	240	240	1,134,000	2,400
2017-03-30	252	255	250	253	727,000	2,530
2017-03-29	254	256	250	252	555,000	2,520
2017-03-28	249	252	249	251	541,000	2,510
2017-03-27	252	252	247	249	629,000	2,490
2017-03-24	256	259	253	254	456,000	2,540
2017-03-23	257	260	256	257	482,000	2,570
2017-03-22	265	267	254	259	1,459,000	2,590
2017-03-21	268	275	267	271	1,487,000	2,710
2017-03-17	269	269	266	267	626,000	2,670
2017-03-16	260	270	260	269	1,149,000	2,690
2017-03-15	262	264	259	262	484,000	2,620
2017-03-14	260	262	258	262	441,000	2,620
2017-03-13	263	266	260	262	883,000	2,620
2017-03-10	268	270	265	268	927,000	2,680
2017-03-09	269	272	268	270	777,000	2,700
2017-03-08	273	276	267	269	1,389,000	2,690
2017-03-07	265	273	264	270	1,506,000	2,700
2017-03-06	261	266	259	266	920,000	2,660
2017-03-03	253	262	252	258	1,147,000	2,580
2017-03-02	258	263	254	256	1,101,000	2,560
2017-03-01	250	255	247	253	1,608,000	2,530
2017-02-28	242	252	242	250	1,407,000	2,500
2017-02-27	241	243	233	240	1,268,000	2,400
2017-02-24	247	247	240	242	586,000	2,420
2017-02-23	244	250	240	241	1,009,000	2,410
2017-02-22	231	246	230	243	1,985,000	2,430
2017-02-21	233	233	229	230	522,000	2,300
2017-02-20	230	232	229	230	659,000	2,300
2017-02-17	226	233	226	230	1,162,000	2,300
2017-02-16	222	225	219	225	564,000	2,250
2017-02-15	222	223	220	220	293,000	2,200
2017-02-14	221	223	219	219	418,000	2,190
2017-02-13	217	221	216	220	509,000	2,200
2017-02-10	213	217	213	217	476,000	2,170
2017-02-09	210	211	208	211	253,000	2,110
2017-02-08	212	213	209	211	260,000	2,110
2017-02-07	213	215	212	213	274,000	2,130
2017-02-06	216	217	214	215	330,000	2,150
2017-02-03	214	219	214	217	433,000	2,170
2017-02-02	221	222	215	216	857,000	2,160
2017-02-01	209	221	207	220	923,000	2,200
2017-01-31	207	214	203	211	1,384,000	2,110
2017-01-30	211	214	208	210	794,000	2,100
2017-01-27	217	217	211	212	679,000	2,120
2017-01-26	218	219	216	216	432,000	2,160
2017-01-25	220	221	215	215	488,000	2,150
2017-01-24	215	218	213	214	855,000	2,140
2017-01-23	214	218	213	216	1,011,000	2,160
2017-01-20	206	218	204	218	1,741,000	2,180
2017-01-19	200	204	200	203	650,000	2,030
2017-01-18	197	199	191	198	961,000	1,980
2017-01-17	201	201	198	199	464,000	1,990
2017-01-16	205	205	199	201	452,000	2,010
2017-01-13	202	205	202	204	288,000	2,040
2017-01-12	206	207	202	205	472,000	2,050
2017-01-11	204	207	204	206	341,000	2,060
2017-01-10	207	207	203	205	551,000	2,050
2017-01-06	208	208	205	208	749,000	2,080
2017-01-05	212	214	210	211	519,000	2,110
2017-01-04	201	212	201	211	1,200,000	2,110

分割・併合履歴： [2017-09-27]1株→0.1株