9110 NSユナイテッド海運(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,9302,9952,9242,95748,1002,957
2018-12-272,8752,9762,8632,970103,7002,970
2018-12-262,7502,7882,6932,72857,7002,728
2018-12-252,6122,7502,6122,71888,1002,718
2018-12-212,9502,9502,7932,887122,9002,887
2018-12-203,2103,2103,0053,03068,9003,030
2018-12-193,1903,2603,1353,20082,0003,200
2018-12-183,1403,2003,1303,19044,6003,190
2018-12-173,1803,2303,1553,16535,1003,165
2018-12-143,1703,1903,0703,18081,5003,180
2018-12-133,1453,2103,1403,16551,6003,165
2018-12-123,0753,1253,0753,10532,9003,105
2018-12-113,0203,0602,9853,05563,9003,055
2018-12-103,0703,1003,0103,02054,6003,020
2018-12-073,1403,1553,0753,13539,6003,135
2018-12-063,1103,1253,0553,11054,1003,110
2018-12-053,0453,1302,9803,11065,9003,110
2018-12-043,2003,2103,1053,11054,7003,110
2018-12-033,0803,2503,0603,240139,5003,240
2018-11-303,0803,0803,0353,06068,7003,060
2018-11-293,0753,0753,0253,06572,5003,065
2018-11-283,0803,1103,0203,02073,2003,020
2018-11-272,9763,0752,9763,045120,1003,045
2018-11-262,9993,0002,9432,95846,0002,958
2018-11-222,9593,0152,9513,00593,9003,005
2018-11-212,9402,9752,9162,95965,7002,959
2018-11-202,9553,0202,9152,983103,5002,983
2018-11-192,9342,9712,8962,94459,7002,944
2018-11-162,9192,9742,8992,94157,2002,941
2018-11-152,9012,9602,8542,92174,5002,921
2018-11-142,8462,9622,8202,93792,5002,937
2018-11-132,7342,8482,7012,84663,4002,846
2018-11-122,7442,7942,7022,78789,3002,787
2018-11-092,8382,8482,7602,78697,9002,786
2018-11-082,9692,9802,8732,87765,8002,877
2018-11-072,8832,9602,8632,92574,3002,925
2018-11-062,8722,8962,8332,85354,5002,853
2018-11-052,9012,9552,8702,87545,8002,875
2018-11-022,9303,0152,8782,951173,6002,951
2018-11-012,8332,9542,8232,914240,7002,914
2018-10-312,7002,7502,6232,75089,6002,750
2018-10-302,5092,6452,5032,605177,9002,605
2018-10-292,5002,5742,5002,53353,3002,533
2018-10-262,5862,5862,5092,55048,0002,550
2018-10-252,4912,5892,4822,551102,2002,551
2018-10-242,6372,6552,5282,57876,1002,578
2018-10-232,6292,6612,5992,62080,0002,620
2018-10-222,6332,6332,5552,57977,0002,579
2018-10-192,7952,7962,6232,643114,7002,643
2018-10-182,7792,8922,7522,832203,5002,832
2018-10-172,7312,7922,7222,792113,2002,792
2018-10-162,6482,7172,6482,66732,3002,667
2018-10-152,6742,6912,6372,67066,1002,670
2018-10-122,5802,7002,5732,68382,3002,683
2018-10-112,5382,5882,5222,58089,7002,580
2018-10-102,7182,7482,6412,67580,6002,675
2018-10-092,6982,7252,6822,70154,2002,701
2018-10-052,6562,7102,6462,700128,0002,700
2018-10-042,6202,6722,6082,66640,4002,666
2018-10-032,5882,6532,5752,60236,7002,602
2018-10-022,5892,6692,5892,61546,2002,615
2018-10-012,6302,6592,5912,61338,3002,613
2018-09-282,5862,6402,5772,61852,6002,618
2018-09-272,5282,6402,5282,60192,2002,601
2018-09-262,5262,5722,4862,56260,6002,562
2018-09-252,5632,5952,5372,57683,0002,576
2018-09-212,5042,5632,5042,56366,0002,563
2018-09-202,5002,5202,4672,51253,6002,512
2018-09-192,4502,5202,4482,47974,4002,479
2018-09-182,3872,4342,3652,42140,2002,421
2018-09-142,4102,4502,4042,41851,1002,418
2018-09-132,3582,4252,3562,40737,8002,407
2018-09-122,4182,4312,3002,360120,0002,360
2018-09-112,3482,4432,3482,42873,8002,428
2018-09-102,2932,3472,2932,34122,4002,341
2018-09-072,2432,3112,2292,31053,3002,310
2018-09-062,2422,2662,2322,24321,1002,243
2018-09-052,3032,3032,2362,25629,6002,256
2018-09-042,3302,3302,2822,29214,7002,292
2018-09-032,3782,3782,3052,32983,8002,329
2018-08-312,3682,3682,3352,33722,1002,337
2018-08-302,4112,4112,3552,39242,4002,392
2018-08-292,3502,4062,3502,38833,9002,388
2018-08-282,3112,3492,3112,33936,0002,339
2018-08-272,2522,3102,2412,28650,7002,286
2018-08-242,2682,2802,2252,24122,7002,241
2018-08-232,3052,3052,2382,25019,3002,250
2018-08-222,2622,3062,2622,28523,8002,285
2018-08-212,2882,2912,2582,27814,5002,278
2018-08-202,3502,3622,3052,31032,6002,310
2018-08-172,3022,3482,2972,34725,3002,347
2018-08-162,2802,2942,2542,28628,5002,286
2018-08-152,3272,3512,2922,31124,6002,311
2018-08-142,2842,3452,2532,34536,9002,345
2018-08-132,2902,2992,2112,24142,2002,241
2018-08-102,3652,3752,2702,28947,9002,289
2018-08-092,4242,4242,3532,37018,9002,370
2018-08-082,4152,4292,3752,38928,9002,389
2018-08-072,3612,4142,3572,39735,0002,397
2018-08-062,4262,4312,3752,38155,2002,381
2018-08-032,4862,4952,4172,43051,1002,430
2018-08-022,4582,5702,4552,486149,4002,486
2018-08-012,3282,4642,3242,463188,6002,463
2018-07-312,3092,3252,2452,310131,4002,310
2018-07-302,2602,3172,2572,31271,3002,312
2018-07-272,2192,2502,2102,24651,0002,246
2018-07-262,1782,2152,1602,20846,8002,208
2018-07-252,1672,1882,1482,15820,7002,158
2018-07-242,1582,1772,1442,15927,4002,159
2018-07-232,1292,1642,1162,13820,4002,138
2018-07-202,1952,1952,1202,14847,2002,148
2018-07-192,1192,1642,1192,16023,8002,160
2018-07-182,1432,1432,1102,11824,4002,118
2018-07-172,0882,1402,0742,11337,7002,113
2018-07-132,0812,0982,0612,08528,8002,085
2018-07-122,0922,0972,0732,07923,9002,079
2018-07-112,1072,1152,0762,09141,2002,091
2018-07-102,1332,1552,1232,12938,2002,129
2018-07-092,0952,1202,0642,11536,5002,115
2018-07-062,0962,1152,0792,10036,0002,100
2018-07-052,0922,1022,0612,06838,3002,068
2018-07-042,1022,1362,1002,10023,6002,100
2018-07-032,1802,1802,1012,12646,7002,126
2018-07-022,1532,2212,1402,17178,2002,171
2018-06-292,1652,1732,1332,15324,6002,153
2018-06-282,1152,1502,1002,14931,3002,149
2018-06-272,1272,1352,0892,11646,0002,116
2018-06-262,0512,1332,0412,12362,2002,123
2018-06-252,1642,1702,0822,08771,3002,087
2018-06-222,0602,1762,0332,172227,6002,172
2018-06-212,1312,1332,0842,09655,8002,096
2018-06-202,1482,1562,0532,12075,5002,120
2018-06-192,1222,1762,1142,12864,9002,128
2018-06-182,1762,1772,0882,12084,0002,120
2018-06-152,2352,2352,1752,17559,7002,175
2018-06-142,2002,2362,1832,21948,4002,219
2018-06-132,1892,2202,1892,20128,5002,201
2018-06-122,2182,2252,1822,18922,7002,189
2018-06-112,1852,2072,1442,19137,8002,191
2018-06-082,1762,1982,1692,18048,0002,180
2018-06-072,2002,2142,1752,18846,9002,188
2018-06-062,1392,1792,1292,17233,6002,172
2018-06-052,1672,1682,1262,14231,4002,142
2018-06-042,1392,1552,1162,15050,3002,150
2018-06-012,0672,0982,0452,09046,9002,090
2018-05-312,1172,1172,0532,08464,2002,084
2018-05-302,1002,1112,0752,08458,4002,084
2018-05-292,1682,1702,1012,12372,1002,123
2018-05-282,2102,2232,1612,17063,2002,170
2018-05-252,2412,2582,2112,23245,4002,232
2018-05-242,2632,2712,2202,25064,9002,250
2018-05-232,3272,3272,2472,27383,5002,273
2018-05-222,3002,3322,2732,32758,2002,327
2018-05-212,3262,3292,2762,28369,9002,283
2018-05-182,2902,3192,2852,31065,2002,310
2018-05-172,2472,2952,2322,29057,1002,290
2018-05-162,2862,3232,2292,235128,9002,235
2018-05-152,3062,3452,3022,337104,4002,337
2018-05-142,2802,2902,2532,28365,9002,283
2018-05-112,2572,2682,2382,26457,7002,264
2018-05-102,2272,2552,2062,24866,5002,248
2018-05-092,2022,2452,1802,229127,2002,229
2018-05-082,1652,2042,1652,20147,3002,201
2018-05-072,1902,1992,1382,18264,7002,182
2018-05-022,1502,1962,0852,152172,3002,152
2018-05-012,2702,2702,1522,163138,6002,163
2018-04-272,3762,3762,2712,285143,9002,285
2018-04-262,4022,4032,3242,34181,3002,341
2018-04-252,3752,3912,3392,38576,8002,385
2018-04-242,3952,4102,3782,41084,1002,410
2018-04-232,3052,3642,2962,35399,2002,353
2018-04-202,2042,3072,1912,293127,2002,293
2018-04-192,1882,2312,1882,19065,1002,190
2018-04-182,1252,1812,1142,17051,8002,170
2018-04-172,1712,1712,1082,11329,6002,113
2018-04-162,1322,1592,1122,15036,7002,150
2018-04-132,0652,1432,0652,12177,7002,121
2018-04-122,0652,0652,0372,04026,7002,040
2018-04-112,0392,0882,0282,066103,1002,066
2018-04-102,0172,0381,9802,02568,2002,025
2018-04-092,0252,0351,9752,018100,9002,018
2018-04-062,0972,1172,0382,04676,9002,046
2018-04-052,1172,1242,0812,09642,5002,096
2018-04-042,1132,1222,0892,10843,7002,108
2018-04-032,1012,1152,0802,10354,8002,103
2018-03-302,1452,1892,1352,17055,5002,170
2018-03-292,1462,1572,0632,10565,7002,105
2018-03-282,0782,1642,0782,13482,7002,134
2018-03-272,1602,2302,1192,213113,1002,213
2018-03-262,0252,1152,0242,11080,7002,110
2018-03-232,1512,1512,0202,044189,1002,044
2018-03-222,1552,2122,1152,20098,2002,200
2018-03-202,1302,1722,1082,16236,5002,162
2018-03-192,1592,1752,1202,13435,0002,134
2018-03-162,1612,1702,1362,15944,2002,159
2018-03-152,2002,2002,1272,16145,3002,161
2018-03-142,2122,2222,2012,20522,1002,205
2018-03-132,1872,2362,1852,23326,5002,233
2018-03-122,2072,2272,1842,21844,3002,218
2018-03-092,1692,2122,1212,14362,0002,143
2018-03-082,1552,1652,1062,11940,6002,119
2018-03-072,1472,1572,1102,12139,1002,121
2018-03-062,1442,1692,1292,15448,9002,154
2018-03-052,1622,1622,0832,10387,4002,103
2018-03-022,1742,2082,1602,18854,0002,188
2018-03-012,2802,2802,2042,21863,3002,218
2018-02-282,3212,3422,3012,30135,8002,301
2018-02-272,3512,3522,3172,32241,5002,322
2018-02-262,3152,3402,2952,33344,5002,333
2018-02-232,2602,3032,2462,29431,1002,294
2018-02-222,2922,2922,2312,24232,8002,242
2018-02-212,2742,2952,2672,28837,5002,288
2018-02-202,2802,2812,2322,26439,5002,264
2018-02-192,2542,2782,2252,27634,3002,276
2018-02-162,2272,2272,1782,20434,9002,204
2018-02-152,1512,2192,1502,18362,7002,183
2018-02-142,2052,2482,1232,14191,8002,141
2018-02-132,3212,3322,2282,23568,2002,235
2018-02-092,2362,2782,2302,27880,8002,278
2018-02-082,3442,3592,3012,34160,5002,341
2018-02-072,4012,4422,3092,30996,5002,309
2018-02-062,3222,3622,2852,348173,9002,348
2018-02-052,5132,5332,4862,50284,9002,502
2018-02-022,6012,6112,5662,59589,0002,595
2018-02-012,6752,7532,6052,627162,9002,627
2018-01-312,6612,7292,6562,68698,6002,686
2018-01-302,7002,7002,6482,66478,0002,664
2018-01-292,7202,7202,6832,69453,8002,694
2018-01-262,7092,7262,6622,67171,9002,671
2018-01-252,7192,7192,6692,67767,9002,677
2018-01-242,7022,7492,7022,71948,0002,719
2018-01-232,7102,7332,6902,71270,7002,712
2018-01-222,7502,7522,6952,70364,8002,703
2018-01-192,7582,7762,7342,75088,8002,750
2018-01-182,8272,8292,7602,76269,5002,762
2018-01-172,8502,8502,7782,80964,4002,809
2018-01-162,9122,9122,8452,85546,3002,855
2018-01-152,9252,9492,9002,91341,9002,913
2018-01-122,9152,9252,8852,91456,4002,914
2018-01-112,8752,9212,8512,91560,7002,915
2018-01-102,8812,9142,8652,89357,6002,893
2018-01-092,9272,9602,8612,88198,4002,881
2018-01-052,8682,8902,8432,88572,6002,885
2018-01-042,7862,8452,7802,83566,5002,835

分割・併合履歴 : [2017-09-27]1株→0.1株