9110 NSユナイテッド海運(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,390	1,407	1,378	1,395	31,700	1,395
2020-12-29	1,382	1,401	1,374	1,401	34,700	1,401
2020-12-28	1,409	1,409	1,355	1,378	55,500	1,378
2020-12-25	1,370	1,406	1,370	1,400	48,500	1,400
2020-12-24	1,355	1,377	1,353	1,360	40,700	1,360
2020-12-23	1,352	1,357	1,335	1,357	39,500	1,357
2020-12-22	1,377	1,387	1,350	1,357	68,200	1,357
2020-12-21	1,427	1,427	1,379	1,393	57,200	1,393
2020-12-18	1,390	1,419	1,386	1,417	51,300	1,417
2020-12-17	1,407	1,407	1,381	1,389	54,200	1,389
2020-12-16	1,401	1,419	1,392	1,394	32,300	1,394
2020-12-15	1,410	1,418	1,395	1,398	25,100	1,398
2020-12-14	1,380	1,424	1,380	1,413	53,800	1,413
2020-12-11	1,392	1,392	1,363	1,373	42,200	1,373
2020-12-10	1,389	1,405	1,381	1,388	32,500	1,388
2020-12-09	1,391	1,396	1,378	1,389	39,300	1,389
2020-12-08	1,396	1,407	1,385	1,399	33,200	1,399
2020-12-07	1,413	1,441	1,394	1,396	53,500	1,396
2020-12-04	1,417	1,422	1,403	1,417	34,200	1,417
2020-12-03	1,375	1,417	1,375	1,405	52,900	1,405
2020-12-02	1,377	1,390	1,368	1,369	62,600	1,369
2020-12-01	1,343	1,387	1,338	1,377	77,300	1,377
2020-11-30	1,396	1,396	1,325	1,325	83,100	1,325
2020-11-27	1,380	1,389	1,368	1,384	68,000	1,384
2020-11-26	1,392	1,398	1,364	1,382	52,800	1,382
2020-11-25	1,394	1,412	1,378	1,382	76,600	1,382
2020-11-24	1,359	1,391	1,349	1,368	61,200	1,368
2020-11-20	1,331	1,355	1,311	1,339	65,900	1,339
2020-11-19	1,348	1,348	1,333	1,340	33,400	1,340
2020-11-18	1,362	1,362	1,339	1,342	32,000	1,342
2020-11-17	1,381	1,385	1,353	1,370	68,600	1,370
2020-11-16	1,388	1,391	1,368	1,374	57,600	1,374
2020-11-13	1,399	1,399	1,356	1,358	53,600	1,358
2020-11-12	1,436	1,436	1,392	1,402	39,000	1,402
2020-11-11	1,455	1,464	1,439	1,445	59,200	1,445
2020-11-10	1,480	1,483	1,434	1,441	61,400	1,441
2020-11-09	1,448	1,453	1,432	1,439	30,900	1,439
2020-11-06	1,457	1,465	1,430	1,446	26,900	1,446
2020-11-05	1,416	1,471	1,389	1,466	83,200	1,466
2020-11-04	1,433	1,438	1,404	1,412	30,900	1,412
2020-11-02	1,438	1,445	1,411	1,421	40,100	1,421
2020-10-30	1,452	1,470	1,402	1,412	41,900	1,412
2020-10-29	1,436	1,473	1,433	1,466	34,400	1,466
2020-10-28	1,486	1,486	1,441	1,466	43,700	1,466
2020-10-27	1,498	1,506	1,476	1,505	21,000	1,505
2020-10-26	1,529	1,529	1,497	1,509	14,000	1,509
2020-10-23	1,520	1,523	1,494	1,515	23,100	1,515
2020-10-22	1,509	1,509	1,488	1,505	17,100	1,505
2020-10-21	1,480	1,514	1,473	1,512	38,200	1,512
2020-10-20	1,461	1,478	1,443	1,476	59,700	1,476
2020-10-19	1,467	1,489	1,458	1,479	26,900	1,479
2020-10-16	1,475	1,490	1,459	1,469	23,000	1,469
2020-10-15	1,479	1,487	1,462	1,467	18,300	1,467
2020-10-14	1,521	1,521	1,476	1,484	52,300	1,484
2020-10-13	1,520	1,537	1,508	1,537	23,400	1,537
2020-10-12	1,515	1,516	1,497	1,513	17,300	1,513
2020-10-09	1,515	1,515	1,493	1,511	36,900	1,511
2020-10-08	1,500	1,525	1,495	1,505	62,400	1,505
2020-10-07	1,507	1,507	1,475	1,486	48,500	1,486
2020-10-06	1,495	1,548	1,495	1,528	65,400	1,528
2020-10-05	1,460	1,493	1,452	1,484	63,300	1,484
2020-10-02	1,452	1,479	1,422	1,427	67,800	1,427
2020-09-30	1,470	1,470	1,433	1,441	46,100	1,441
2020-09-29	1,468	1,494	1,463	1,483	44,700	1,483
2020-09-28	1,501	1,501	1,460	1,493	69,500	1,493
2020-09-25	1,461	1,523	1,451	1,498	114,500	1,498
2020-09-24	1,448	1,479	1,429	1,440	70,300	1,440
2020-09-23	1,449	1,449	1,415	1,444	26,400	1,444
2020-09-18	1,446	1,459	1,438	1,445	38,700	1,445
2020-09-17	1,449	1,462	1,444	1,446	12,600	1,446
2020-09-16	1,489	1,489	1,445	1,446	24,200	1,446
2020-09-15	1,490	1,491	1,462	1,467	17,800	1,467
2020-09-14	1,521	1,521	1,462	1,490	36,300	1,490
2020-09-11	1,522	1,522	1,483	1,491	58,900	1,491
2020-09-10	1,480	1,514	1,470	1,508	47,400	1,508
2020-09-09	1,447	1,479	1,436	1,466	38,000	1,466
2020-09-08	1,439	1,465	1,422	1,465	33,100	1,465
2020-09-07	1,403	1,438	1,397	1,424	32,100	1,424
2020-09-04	1,373	1,400	1,363	1,400	33,400	1,400
2020-09-03	1,400	1,412	1,372	1,374	29,400	1,374
2020-09-02	1,400	1,401	1,386	1,399	14,100	1,399
2020-09-01	1,376	1,400	1,363	1,400	26,300	1,400
2020-08-31	1,392	1,411	1,358	1,373	36,800	1,373
2020-08-28	1,390	1,424	1,368	1,386	38,900	1,386
2020-08-27	1,410	1,410	1,381	1,396	18,600	1,396
2020-08-26	1,405	1,420	1,387	1,412	20,200	1,412
2020-08-25	1,392	1,409	1,380	1,405	38,300	1,405
2020-08-24	1,395	1,395	1,354	1,368	36,000	1,368
2020-08-21	1,363	1,385	1,362	1,371	17,400	1,371
2020-08-20	1,382	1,382	1,355	1,370	41,300	1,370
2020-08-19	1,380	1,384	1,367	1,384	17,700	1,384
2020-08-18	1,426	1,426	1,376	1,379	55,500	1,379
2020-08-17	1,424	1,447	1,424	1,438	13,700	1,438
2020-08-14	1,454	1,454	1,423	1,433	24,300	1,433
2020-08-13	1,461	1,467	1,430	1,454	22,900	1,454
2020-08-12	1,464	1,470	1,436	1,451	32,300	1,451
2020-08-11	1,418	1,459	1,418	1,456	28,700	1,456
2020-08-07	1,390	1,423	1,384	1,420	28,700	1,420
2020-08-06	1,381	1,391	1,363	1,388	17,300	1,388
2020-08-05	1,387	1,397	1,355	1,377	32,100	1,377
2020-08-04	1,365	1,418	1,361	1,412	41,700	1,412
2020-08-03	1,390	1,430	1,331	1,340	79,000	1,340
2020-07-31	1,469	1,473	1,427	1,430	35,100	1,430
2020-07-30	1,511	1,523	1,472	1,475	23,900	1,475
2020-07-29	1,493	1,526	1,485	1,500	21,500	1,500
2020-07-28	1,557	1,561	1,512	1,512	35,100	1,512
2020-07-27	1,477	1,554	1,469	1,552	51,300	1,552
2020-07-22	1,552	1,552	1,499	1,500	27,100	1,500
2020-07-21	1,505	1,547	1,491	1,547	49,200	1,547
2020-07-20	1,489	1,514	1,462	1,514	31,800	1,514
2020-07-17	1,497	1,497	1,472	1,491	24,300	1,491
2020-07-16	1,500	1,528	1,477	1,482	32,300	1,482
2020-07-15	1,522	1,555	1,489	1,519	61,300	1,519
2020-07-14	1,478	1,497	1,456	1,493	22,900	1,493
2020-07-13	1,424	1,482	1,424	1,480	45,300	1,480
2020-07-10	1,442	1,442	1,403	1,403	34,500	1,403
2020-07-09	1,487	1,487	1,450	1,457	31,900	1,457
2020-07-08	1,494	1,515	1,479	1,483	31,500	1,483
2020-07-07	1,534	1,534	1,475	1,500	33,000	1,500
2020-07-06	1,460	1,507	1,442	1,503	40,300	1,503
2020-07-03	1,460	1,472	1,416	1,442	30,100	1,442
2020-07-02	1,464	1,484	1,444	1,455	34,700	1,455
2020-07-01	1,482	1,483	1,452	1,460	42,000	1,460
2020-06-30	1,510	1,529	1,487	1,487	38,000	1,487
2020-06-29	1,508	1,514	1,484	1,496	28,600	1,496
2020-06-26	1,498	1,542	1,498	1,522	33,200	1,522
2020-06-25	1,489	1,515	1,451	1,508	67,900	1,508
2020-06-24	1,505	1,515	1,491	1,500	33,800	1,500
2020-06-23	1,543	1,550	1,506	1,519	45,700	1,519
2020-06-22	1,579	1,579	1,519	1,537	79,500	1,537
2020-06-19	1,605	1,609	1,539	1,539	80,400	1,539
2020-06-18	1,581	1,603	1,547	1,598	43,100	1,598
2020-06-17	1,574	1,583	1,547	1,575	44,500	1,575
2020-06-16	1,516	1,586	1,516	1,583	70,300	1,583
2020-06-15	1,515	1,529	1,463	1,463	55,600	1,463
2020-06-12	1,441	1,524	1,428	1,516	82,700	1,516
2020-06-11	1,561	1,561	1,505	1,506	57,700	1,506
2020-06-10	1,614	1,614	1,575	1,598	39,900	1,598
2020-06-09	1,667	1,667	1,610	1,620	58,000	1,620
2020-06-08	1,602	1,648	1,602	1,648	72,300	1,648
2020-06-05	1,495	1,587	1,495	1,583	64,500	1,583
2020-06-04	1,527	1,535	1,492	1,504	64,000	1,504
2020-06-03	1,497	1,513	1,483	1,506	67,200	1,506
2020-06-02	1,457	1,465	1,438	1,456	38,900	1,456
2020-06-01	1,420	1,446	1,417	1,443	34,200	1,443
2020-05-29	1,456	1,472	1,420	1,420	69,900	1,420
2020-05-28	1,469	1,495	1,447	1,480	62,400	1,480
2020-05-27	1,433	1,456	1,416	1,439	53,600	1,439
2020-05-26	1,415	1,443	1,413	1,433	49,400	1,433
2020-05-25	1,364	1,397	1,349	1,397	35,300	1,397
2020-05-22	1,364	1,369	1,330	1,340	24,500	1,340
2020-05-21	1,352	1,377	1,347	1,364	49,000	1,364
2020-05-20	1,345	1,360	1,326	1,339	78,900	1,339
2020-05-19	1,377	1,407	1,357	1,364	78,300	1,364
2020-05-18	1,350	1,350	1,323	1,347	40,300	1,347
2020-05-15	1,330	1,345	1,320	1,337	43,000	1,337
2020-05-14	1,363	1,371	1,325	1,326	46,200	1,326
2020-05-13	1,395	1,395	1,350	1,380	65,200	1,380
2020-05-12	1,473	1,478	1,412	1,413	57,500	1,413
2020-05-11	1,480	1,502	1,449	1,496	33,100	1,496
2020-05-08	1,395	1,460	1,390	1,459	53,400	1,459
2020-05-07	1,363	1,383	1,353	1,378	54,000	1,378
2020-05-01	1,429	1,429	1,376	1,389	44,800	1,389
2020-04-30	1,440	1,478	1,437	1,446	66,600	1,446
2020-04-28	1,414	1,425	1,383	1,425	80,300	1,425
2020-04-27	1,386	1,426	1,364	1,426	49,100	1,426
2020-04-24	1,394	1,394	1,340	1,368	42,100	1,368
2020-04-23	1,346	1,381	1,313	1,378	74,100	1,378
2020-04-22	1,306	1,414	1,306	1,335	146,200	1,335
2020-04-21	1,319	1,332	1,289	1,328	115,700	1,328
2020-04-20	1,368	1,368	1,332	1,349	64,800	1,349
2020-04-17	1,453	1,458	1,365	1,369	65,500	1,369
2020-04-16	1,396	1,445	1,383	1,423	35,400	1,423
2020-04-15	1,435	1,440	1,379	1,418	48,800	1,418
2020-04-14	1,391	1,418	1,365	1,405	22,300	1,405
2020-04-13	1,433	1,438	1,385	1,386	30,600	1,386
2020-04-10	1,448	1,459	1,402	1,447	23,400	1,447
2020-04-09	1,436	1,444	1,409	1,428	23,200	1,428
2020-04-08	1,410	1,457	1,399	1,441	28,300	1,441
2020-04-07	1,447	1,454	1,380	1,427	34,300	1,427
2020-04-06	1,338	1,413	1,309	1,403	36,200	1,403
2020-04-03	1,333	1,360	1,327	1,349	34,200	1,349
2020-04-02	1,373	1,373	1,324	1,339	37,600	1,339
2020-04-01	1,352	1,410	1,350	1,361	36,900	1,361
2020-03-31	1,444	1,453	1,364	1,387	50,700	1,387
2020-03-30	1,443	1,446	1,403	1,444	84,700	1,444
2020-03-27	1,530	1,530	1,465	1,523	84,600	1,523
2020-03-26	1,476	1,488	1,401	1,480	85,200	1,480
2020-03-25	1,501	1,523	1,460	1,515	72,500	1,515
2020-03-24	1,346	1,427	1,336	1,427	80,700	1,427
2020-03-23	1,346	1,349	1,268	1,324	89,500	1,324
2020-03-19	1,324	1,336	1,292	1,316	62,400	1,316
2020-03-18	1,367	1,385	1,296	1,296	67,300	1,296
2020-03-17	1,219	1,372	1,200	1,360	116,400	1,360
2020-03-16	1,240	1,329	1,240	1,266	108,100	1,266
2020-03-13	1,225	1,271	1,211	1,231	120,000	1,231
2020-03-12	1,371	1,397	1,322	1,345	97,600	1,345
2020-03-11	1,433	1,473	1,401	1,401	72,800	1,401
2020-03-10	1,392	1,454	1,348	1,445	73,500	1,445
2020-03-09	1,516	1,527	1,426	1,435	84,100	1,435
2020-03-06	1,608	1,608	1,530	1,532	79,600	1,532
2020-03-05	1,640	1,649	1,621	1,633	74,700	1,633
2020-03-04	1,649	1,663	1,610	1,636	62,300	1,636
2020-03-03	1,731	1,753	1,660	1,664	89,000	1,664
2020-03-02	1,687	1,757	1,671	1,721	57,100	1,721
2020-02-28	1,695	1,729	1,678	1,710	74,600	1,710
2020-02-27	1,770	1,770	1,729	1,734	75,000	1,734
2020-02-26	1,764	1,784	1,715	1,782	79,300	1,782
2020-02-25	1,829	1,829	1,762	1,764	79,000	1,764
2020-02-21	1,846	1,862	1,845	1,847	39,500	1,847
2020-02-20	1,869	1,875	1,841	1,844	49,700	1,844
2020-02-19	1,856	1,872	1,842	1,860	40,800	1,860
2020-02-18	1,916	1,920	1,843	1,854	94,300	1,854
2020-02-17	1,945	1,945	1,899	1,910	53,600	1,910
2020-02-14	1,968	1,977	1,942	1,965	41,200	1,965
2020-02-13	1,979	1,997	1,967	1,989	32,600	1,989
2020-02-12	1,970	1,984	1,965	1,971	39,800	1,971
2020-02-10	1,991	1,997	1,955	1,966	66,600	1,966
2020-02-07	2,000	2,008	1,977	2,005	28,200	2,005
2020-02-06	2,015	2,029	2,006	2,006	43,300	2,006
2020-02-05	1,976	2,010	1,976	1,981	53,800	1,981
2020-02-04	1,964	1,983	1,960	1,968	31,200	1,968
2020-02-03	1,968	1,989	1,958	1,971	45,100	1,971
2020-01-31	2,015	2,047	2,015	2,018	28,500	2,018
2020-01-30	2,048	2,060	2,017	2,023	17,300	2,023
2020-01-29	2,040	2,056	2,033	2,054	19,400	2,054
2020-01-28	2,020	2,040	2,014	2,034	22,300	2,034
2020-01-27	2,028	2,064	2,011	2,056	36,400	2,056
2020-01-24	2,104	2,104	2,056	2,057	41,900	2,057
2020-01-23	2,140	2,140	2,104	2,104	42,100	2,104
2020-01-22	2,160	2,160	2,144	2,144	19,700	2,144
2020-01-21	2,170	2,187	2,163	2,167	18,200	2,167
2020-01-20	2,170	2,178	2,160	2,168	24,200	2,168
2020-01-17	2,143	2,164	2,139	2,164	24,000	2,164
2020-01-16	2,132	2,135	2,119	2,132	14,600	2,132
2020-01-15	2,140	2,146	2,114	2,130	29,700	2,130
2020-01-14	2,178	2,178	2,129	2,134	43,800	2,134
2020-01-10	2,180	2,190	2,160	2,178	18,000	2,178
2020-01-09	2,182	2,201	2,172	2,176	32,800	2,176
2020-01-08	2,186	2,186	2,145	2,160	34,400	2,160
2020-01-07	2,184	2,216	2,177	2,204	31,200	2,204
2020-01-06	2,201	2,209	2,170	2,184	39,500	2,184

分割・併合履歴： [2017-09-27]1株→0.1株