9110 NSユナイテッド海運(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2602,2662,2312,24818,9002,248
2019-12-272,2692,2702,2502,26021,7002,260
2019-12-262,2512,2602,2312,25926,6002,259
2019-12-252,2832,2832,2282,23426,2002,234
2019-12-242,2762,2852,2612,26915,9002,269
2019-12-232,2932,2992,2762,27918,3002,279
2019-12-202,2892,3062,2792,30238,9002,302
2019-12-192,2882,3002,2772,28320,2002,283
2019-12-182,3042,3052,2762,30534,3002,305
2019-12-172,2822,3092,2792,30930,1002,309
2019-12-162,2912,2962,2732,27721,0002,277
2019-12-132,3042,3152,2862,28833,2002,288
2019-12-122,2942,3052,2692,27917,6002,279
2019-12-112,2922,3062,2682,29413,5002,294
2019-12-102,2942,2992,2792,29227,7002,292
2019-12-092,2902,3072,2722,29615,3002,296
2019-12-062,2962,3002,2622,27226,4002,272
2019-12-052,2872,3092,2672,28828,7002,288
2019-12-042,2782,2922,2552,28616,3002,286
2019-12-032,2952,3032,2762,29116,7002,291
2019-12-022,3012,3242,3012,31911,2002,319
2019-11-292,3192,3192,2952,3118,0002,311
2019-11-282,3332,3402,3052,3059,3002,305
2019-11-272,3072,3332,2932,32821,3002,328
2019-11-262,3302,3402,2872,28723,6002,287
2019-11-252,3052,3132,2902,31218,8002,312
2019-11-222,2872,2972,2782,28614,9002,286
2019-11-212,2832,2832,2422,27822,1002,278
2019-11-202,3382,3382,2602,27823,5002,278
2019-11-192,3282,3482,3112,34822,9002,348
2019-11-182,3502,3502,3052,32815,1002,328
2019-11-152,3212,3772,3172,33833,2002,338
2019-11-142,3192,3442,3002,30627,7002,306
2019-11-132,3442,3582,3062,31520,8002,315
2019-11-122,3312,3502,3022,34328,5002,343
2019-11-112,3572,3702,3042,32039,6002,320
2019-11-082,4082,4222,3652,36728,7002,367
2019-11-072,4102,4102,3782,39520,3002,395
2019-11-062,4032,4432,4032,43328,0002,433
2019-11-052,4052,4302,3932,40337,7002,403
2019-11-012,3872,4132,3402,39239,4002,392
2019-10-312,5102,5102,4612,46529,9002,465
2019-10-302,4672,5182,4332,51832,4002,518
2019-10-292,4992,5062,4782,47820,9002,478
2019-10-282,4382,4712,4312,47120,3002,471
2019-10-252,4652,4692,4262,43720,8002,437
2019-10-242,4142,4542,3952,44336,0002,443
2019-10-232,3772,4192,3602,41420,6002,414
2019-10-212,4142,4142,3832,38911,5002,389
2019-10-182,4202,4282,3942,41424,5002,414
2019-10-172,4212,4382,4002,42025,2002,420
2019-10-162,4202,4702,3902,42140,3002,421
2019-10-152,3852,4292,3752,39447,7002,394
2019-10-112,3342,3462,2972,34625,0002,346
2019-10-102,2722,3142,2572,31130,1002,311
2019-10-092,2282,2702,2222,27016,3002,270
2019-10-082,2192,2552,2192,25514,2002,255
2019-10-072,2122,2152,1742,20021,1002,200
2019-10-042,1832,1852,1622,17320,3002,173
2019-10-032,2002,2022,1562,18329,8002,183
2019-10-022,2402,2482,2142,23822,4002,238
2019-10-012,2652,2802,2452,26216,5002,262
2019-09-302,2802,3152,2412,24425,0002,244
2019-09-272,3462,3792,2842,30849,2002,308
2019-09-262,3282,4022,3282,38560,6002,385
2019-09-252,3202,3202,2862,31719,6002,317
2019-09-242,3222,3372,2942,30626,0002,306
2019-09-202,3102,3462,2802,32955,5002,329
2019-09-192,2782,3192,2702,30428,7002,304
2019-09-182,2962,3002,2522,26323,4002,263
2019-09-172,2872,3162,2722,30840,2002,308
2019-09-132,3362,3362,3112,32843,8002,328
2019-09-122,3092,3442,3092,33334,7002,333
2019-09-112,3292,3502,3012,30850,0002,308
2019-09-102,2772,3292,2772,32927,4002,329
2019-09-092,2522,2782,2492,27313,4002,273
2019-09-062,2952,2952,2372,24224,5002,242
2019-09-052,2092,2992,2092,29354,9002,293
2019-09-042,1582,2082,1562,20048,5002,200
2019-09-032,1622,2002,1612,16430,5002,164
2019-09-022,1192,1892,1192,17040,1002,170
2019-08-302,0942,1432,0942,14324,8002,143
2019-08-292,0702,0962,0442,08219,4002,082
2019-08-282,0912,0912,0612,07016,5002,070
2019-08-272,0522,0862,0522,08626,6002,086
2019-08-262,0242,0382,0102,03634,1002,036
2019-08-232,0812,0992,0622,09623,3002,096
2019-08-222,0432,0652,0352,06034,1002,060
2019-08-212,0512,0582,0402,04322,9002,043
2019-08-202,0912,0942,0602,07826,0002,078
2019-08-192,1002,1162,0772,07817,6002,078
2019-08-162,0502,0942,0302,07945,4002,079
2019-08-151,9772,0631,9582,05851,3002,058
2019-08-142,0102,0441,9902,04239,2002,042
2019-08-131,9942,0001,9521,97048,8001,970
2019-08-092,0702,0862,0192,03459,7002,034
2019-08-082,0932,1032,0632,06836,2002,068
2019-08-072,1142,1342,0882,11542,7002,115
2019-08-062,1012,1502,0862,11659,1002,116
2019-08-052,2052,2392,1792,19639,3002,196
2019-08-022,3172,3182,2122,23476,0002,234
2019-08-012,4442,4472,3542,36755,4002,367
2019-07-312,4692,4792,4302,43076,1002,430
2019-07-302,5002,5162,4662,47554,9002,475
2019-07-292,4712,4822,4482,47525,1002,475
2019-07-262,4432,4632,4342,44633,6002,446
2019-07-252,4902,4922,4562,48439,6002,484
2019-07-242,4862,5022,4552,49538,4002,495
2019-07-232,4502,5162,4132,49448,2002,494
2019-07-222,4002,4702,3972,45451,7002,454
2019-07-192,3442,4112,3362,40835,5002,408
2019-07-182,3892,3892,3022,31354,2002,313
2019-07-172,3832,4092,3512,39770,5002,397
2019-07-162,3632,4202,3562,41135,5002,411
2019-07-122,4392,4392,3682,38831,0002,388
2019-07-112,3572,4482,3572,41789,5002,417
2019-07-102,3462,3752,3222,35246,5002,352
2019-07-092,3622,3852,3212,36435,0002,364
2019-07-082,4592,4592,3722,38177,8002,381
2019-07-052,4062,4682,4062,46651,6002,466
2019-07-042,3362,4022,3342,39637,8002,396
2019-07-032,3102,3362,2842,33636,1002,336
2019-07-022,2862,3302,2712,32127,4002,321
2019-07-012,2622,3052,2462,30542,2002,305
2019-06-282,2312,2432,2032,21434,3002,214
2019-06-272,2512,2512,2052,21040,0002,210
2019-06-262,1772,2172,1752,21631,5002,216
2019-06-252,2312,2352,1822,19521,1002,195
2019-06-242,1832,2312,1702,23040,0002,230
2019-06-212,1862,2272,1502,150100,8002,150
2019-06-202,2302,2302,1802,18028,0002,180
2019-06-192,1902,2102,1402,21039,6002,210
2019-06-182,1772,1912,1282,14522,6002,145
2019-06-172,1762,1982,1512,19621,0002,196
2019-06-142,1902,1952,1612,19546,6002,195
2019-06-132,2262,2312,1782,18342,0002,183
2019-06-122,2452,2512,2252,23631,1002,236
2019-06-112,2722,2722,2452,24543,3002,245
2019-06-102,2742,3182,2742,30214,9002,302
2019-06-072,3032,3182,2612,27430,2002,274
2019-06-062,3202,3272,2942,29414,0002,294
2019-06-052,3282,3362,3092,33230,2002,332
2019-06-042,2112,2822,2112,28113,9002,281
2019-06-032,2172,2422,2052,20624,5002,206
2019-05-312,3242,3242,2612,26722,2002,267
2019-05-302,2132,3352,2132,32994,4002,329
2019-05-292,2182,2252,1832,21318,7002,213
2019-05-282,2692,2692,2342,25617,5002,256
2019-05-272,2392,2852,2392,26918,6002,269
2019-05-242,0912,2472,0452,24671,0002,246
2019-05-232,1702,1732,1102,12733,8002,127
2019-05-222,2602,2712,1812,18638,8002,186
2019-05-212,2692,2772,2222,24434,0002,244
2019-05-202,3212,3292,2892,31920,6002,319
2019-05-172,2882,2992,2612,29524,1002,295
2019-05-162,2682,2682,2202,26222,1002,262
2019-05-152,2532,2532,2012,25127,2002,251
2019-05-142,1802,2482,1532,23925,5002,239
2019-05-132,2892,2892,2252,23033,0002,230
2019-05-102,2882,3122,2682,28528,5002,285
2019-05-092,3212,3212,2702,28429,2002,284
2019-05-082,3362,3722,2902,32153,2002,321
2019-05-072,4612,4732,3732,39390,1002,393
2019-04-262,5252,5292,4212,43254,3002,432
2019-04-252,4912,5342,4782,53036,2002,530
2019-04-242,5212,5262,4662,46640,3002,466
2019-04-232,4662,5342,4552,52736,8002,527
2019-04-222,4592,4762,4302,47127,2002,471
2019-04-192,4502,4602,4212,43818,7002,438
2019-04-182,4952,4982,4332,44537,0002,445
2019-04-172,5002,5262,4912,50638,9002,506
2019-04-162,5112,5362,4922,50020,9002,500
2019-04-152,4992,5362,4912,53039,2002,530
2019-04-122,4902,5062,4692,47628,4002,476
2019-04-112,5002,5202,4802,49331,9002,493
2019-04-102,5102,5352,4922,51534,5002,515
2019-04-092,5232,5682,5102,56038,6002,560
2019-04-082,5682,5682,5252,54030,6002,540
2019-04-052,4982,5262,4722,52442,6002,524
2019-04-042,4762,5182,4502,49838,0002,498
2019-04-032,4182,4842,4062,47724,9002,477
2019-04-022,4642,4842,4262,42933,1002,429
2019-04-012,3992,4572,3972,43437,9002,434
2019-03-292,3722,4012,3632,36930,5002,369
2019-03-282,4302,4302,3732,37555,7002,375
2019-03-272,4552,4672,4252,46739,4002,467
2019-03-262,5002,5312,4932,52862,3002,528
2019-03-252,4882,4922,4542,49054,5002,490
2019-03-222,4922,5282,4702,52529,7002,525
2019-03-202,5202,5202,4642,49249,1002,492
2019-03-192,5782,5782,5012,50749,3002,507
2019-03-182,6042,6472,5662,58045,7002,580
2019-03-152,5242,6172,5242,60293,7002,602
2019-03-142,5002,5192,4592,51365,6002,513
2019-03-132,4412,4532,3872,44231,4002,442
2019-03-122,3992,4972,3962,47046,9002,470
2019-03-112,4482,4492,3762,39263,2002,392
2019-03-082,4362,4602,3952,44870,2002,448
2019-03-072,5062,5292,4252,44173,6002,441
2019-03-062,5252,5432,5132,53126,9002,531
2019-03-052,5372,5452,5192,53920,4002,539
2019-03-042,5192,5382,5112,53426,4002,534
2019-03-012,5612,5742,5102,52356,0002,523
2019-02-282,5682,6132,5612,56739,3002,567
2019-02-272,5682,5922,5602,58327,6002,583
2019-02-262,5722,5882,5582,56724,5002,567
2019-02-252,5772,5992,5582,56633,4002,566
2019-02-222,6342,6342,5572,56151,6002,561
2019-02-212,6372,6502,6252,63427,3002,634
2019-02-202,6312,6562,6112,63720,9002,637
2019-02-192,6492,6692,6142,63141,1002,631
2019-02-182,6172,6592,6162,64428,5002,644
2019-02-152,5822,6062,5602,58759,5002,587
2019-02-142,6392,6392,5902,61934,5002,619
2019-02-132,6222,6652,6162,63045,7002,630
2019-02-122,5532,6402,5532,61543,3002,615
2019-02-082,5992,6282,5462,56755,8002,567
2019-02-072,6052,6592,5992,63049,0002,630
2019-02-062,6522,6722,6192,64437,1002,644
2019-02-052,6852,6852,6402,64431,9002,644
2019-02-042,6342,6942,6222,68755,7002,687
2019-02-012,7202,7322,5822,584139,9002,584
2019-01-312,8972,9202,7702,77079,2002,770
2019-01-302,9162,9312,8472,84732,3002,847
2019-01-292,8752,9222,8652,91721,5002,917
2019-01-282,8962,9452,8802,90023,9002,900
2019-01-253,0003,0102,9142,92144,6002,921
2019-01-242,9833,0352,9803,01032,3003,010
2019-01-232,9503,0352,9402,99844,5002,998
2019-01-222,9803,0102,9632,97020,5002,970
2019-01-213,0053,0402,9682,98040,3002,980
2019-01-182,9263,0002,9242,93750,8002,937
2019-01-172,8992,9512,8622,88932,2002,889
2019-01-162,9502,9682,8802,89846,9002,898
2019-01-152,9253,0002,9252,94733,7002,947
2019-01-113,0253,0352,9772,98943,1002,989
2019-01-103,0153,0402,9763,03027,7003,030
2019-01-093,1503,1503,0203,03035,6003,030
2019-01-083,1153,1153,0353,07551,2003,075
2019-01-072,9273,1202,9273,05584,7003,055
2019-01-042,8382,9042,8102,87754,6002,877

分割・併合履歴 : [2017-09-27]1株→0.1株