NSユナイテッド海運(9110)の株価時系列情報
NSユナイテッド海運(9110)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 314 | 314 | 308 | 309 | 2,647,000 |
2013/12/27 | 305 | 311 | 300 | 309 | 4,279,000 |
2013/12/26 | 303 | 308 | 300 | 302 | 3,400,000 |
2013/12/25 | 299 | 304 | 293 | 301 | 4,497,000 |
2013/12/24 | 285 | 300 | 283 | 300 | 5,974,000 |
2013/12/20 | 284 | 287 | 281 | 282 | 1,111,000 |
2013/12/19 | 287 | 288 | 282 | 284 | 1,024,000 |
2013/12/18 | 275 | 283 | 275 | 283 | 1,358,000 |
2013/12/17 | 284 | 286 | 280 | 282 | 1,192,000 |
2013/12/16 | 288 | 291 | 279 | 280 | 1,914,000 |
2013/12/13 | 294 | 296 | 288 | 291 | 1,762,000 |
2013/12/12 | 293 | 297 | 291 | 294 | 1,403,000 |
2013/12/11 | 296 | 299 | 293 | 296 | 1,054,000 |
2013/12/10 | 304 | 304 | 293 | 296 | 1,766,000 |
2013/12/09 | 312 | 312 | 301 | 303 | 2,302,000 |
2013/12/06 | 300 | 306 | 296 | 302 | 2,096,000 |
2013/12/05 | 303 | 309 | 296 | 298 | 2,113,000 |
2013/12/04 | 300 | 307 | 298 | 302 | 1,945,000 |
2013/12/03 | 319 | 320 | 302 | 303 | 3,739,000 |
2013/12/02 | 318 | 320 | 311 | 317 | 5,237,000 |
2013/11/29 | 304 | 312 | 301 | 311 | 11,905,000 |
2013/11/28 | 281 | 295 | 278 | 294 | 6,549,000 |
2013/11/27 | 273 | 279 | 271 | 272 | 1,588,000 |
2013/11/26 | 266 | 275 | 266 | 274 | 1,420,000 |
2013/11/25 | 272 | 272 | 263 | 268 | 1,338,000 |
2013/11/22 | 277 | 280 | 266 | 270 | 1,856,000 |
2013/11/21 | 273 | 279 | 271 | 273 | 1,752,000 |
2013/11/20 | 280 | 280 | 267 | 270 | 1,691,000 |
2013/11/19 | 284 | 285 | 275 | 278 | 1,472,000 |
2013/11/18 | 294 | 294 | 281 | 283 | 1,879,000 |
2013/11/15 | 285 | 291 | 284 | 289 | 2,100,000 |
2013/11/14 | 275 | 286 | 272 | 280 | 1,402,000 |
2013/11/13 | 270 | 272 | 265 | 272 | 1,179,000 |
2013/11/12 | 266 | 273 | 264 | 272 | 1,690,000 |
2013/11/11 | 282 | 282 | 264 | 265 | 2,138,000 |
2013/11/08 | 278 | 283 | 273 | 277 | 1,868,000 |
2013/11/07 | 285 | 291 | 282 | 283 | 1,848,000 |
2013/11/06 | 277 | 289 | 277 | 286 | 2,752,000 |
2013/11/05 | 281 | 286 | 275 | 277 | 3,322,000 |
2013/11/01 | 298 | 303 | 271 | 277 | 5,891,000 |
2013/10/31 | 310 | 317 | 291 | 296 | 5,886,000 |
2013/10/30 | 302 | 319 | 299 | 312 | 4,440,000 |
2013/10/29 | 306 | 306 | 299 | 299 | 1,097,000 |
2013/10/28 | 304 | 307 | 299 | 306 | 1,171,000 |
2013/10/25 | 304 | 312 | 299 | 301 | 2,366,000 |
2013/10/24 | 295 | 310 | 290 | 306 | 3,708,000 |
2013/10/23 | 321 | 323 | 296 | 302 | 5,126,000 |
2013/10/22 | 321 | 325 | 316 | 320 | 2,283,000 |
2013/10/21 | 325 | 335 | 322 | 323 | 3,625,000 |
2013/10/18 | 313 | 328 | 308 | 327 | 5,017,000 |
2013/10/17 | 321 | 324 | 308 | 313 | 4,510,000 |
2013/10/16 | 308 | 316 | 307 | 313 | 6,212,000 |
2013/10/15 | 300 | 323 | 298 | 313 | 26,926,000 |
2013/10/11 | 284 | 288 | 278 | 281 | 3,389,000 |
2013/10/10 | 289 | 289 | 277 | 285 | 4,124,000 |
2013/10/09 | 270 | 290 | 268 | 288 | 5,696,000 |
2013/10/08 | 258 | 275 | 257 | 273 | 3,223,000 |
2013/10/07 | 268 | 270 | 261 | 264 | 2,532,000 |
2013/10/04 | 259 | 267 | 251 | 264 | 2,816,000 |
2013/10/03 | 261 | 265 | 251 | 261 | 2,265,000 |
2013/10/02 | 259 | 268 | 255 | 257 | 2,832,000 |
2013/10/01 | 258 | 265 | 257 | 257 | 1,717,000 |
2013/09/30 | 258 | 272 | 253 | 261 | 4,276,000 |
2013/09/27 | 280 | 286 | 267 | 270 | 6,317,000 |
2013/09/26 | 260 | 297 | 257 | 288 | 20,386,000 |
2013/09/25 | 247 | 260 | 242 | 249 | 6,185,000 |
2013/09/24 | 238 | 250 | 236 | 248 | 3,762,000 |
2013/09/20 | 240 | 241 | 232 | 234 | 1,243,000 |
2013/09/19 | 239 | 242 | 236 | 240 | 1,995,000 |
2013/09/18 | 234 | 238 | 229 | 233 | 2,512,000 |
2013/09/17 | 235 | 255 | 226 | 226 | 6,987,000 |
2013/09/13 | 234 | 236 | 224 | 227 | 3,841,000 |
2013/09/12 | 224 | 244 | 221 | 239 | 6,288,000 |
2013/09/11 | 225 | 233 | 214 | 220 | 4,399,000 |
2013/09/10 | 208 | 225 | 208 | 220 | 5,575,000 |
2013/09/09 | 191 | 204 | 188 | 204 | 4,276,000 |
2013/09/06 | 186 | 189 | 182 | 185 | 2,048,000 |
2013/09/05 | 185 | 186 | 179 | 183 | 2,442,000 |
2013/09/04 | 176 | 181 | 175 | 181 | 1,357,000 |
2013/09/03 | 173 | 178 | 173 | 175 | 633,000 |
2013/09/02 | 171 | 171 | 168 | 170 | 331,000 |
2013/08/30 | 172 | 175 | 171 | 171 | 771,000 |
2013/08/29 | 169 | 172 | 169 | 172 | 301,000 |
2013/08/28 | 169 | 172 | 168 | 169 | 764,000 |
2013/08/27 | 174 | 175 | 172 | 175 | 338,000 |
2013/08/26 | 175 | 177 | 172 | 173 | 804,000 |
2013/08/23 | 173 | 174 | 171 | 172 | 641,000 |
2013/08/22 | 170 | 172 | 168 | 171 | 526,000 |
2013/08/21 | 177 | 177 | 168 | 171 | 1,201,000 |
2013/08/20 | 178 | 182 | 175 | 176 | 1,219,000 |
2013/08/19 | 181 | 185 | 177 | 179 | 2,013,000 |
2013/08/16 | 171 | 181 | 171 | 179 | 2,727,000 |
2013/08/15 | 170 | 182 | 169 | 174 | 4,641,000 |
2013/08/14 | 169 | 172 | 167 | 172 | 819,000 |
2013/08/13 | 166 | 168 | 164 | 168 | 533,000 |
2013/08/12 | 166 | 169 | 162 | 163 | 883,000 |
2013/08/09 | 169 | 173 | 166 | 167 | 581,000 |
2013/08/08 | 162 | 174 | 162 | 168 | 1,430,000 |
2013/08/07 | 165 | 168 | 164 | 164 | 761,000 |
2013/08/06 | 168 | 174 | 167 | 169 | 1,570,000 |
2013/08/05 | 167 | 169 | 166 | 167 | 875,000 |
2013/08/02 | 163 | 174 | 162 | 171 | 3,048,000 |
2013/08/01 | 161 | 162 | 156 | 159 | 1,467,000 |
2013/07/31 | 170 | 175 | 161 | 163 | 8,421,000 |
2013/07/30 | 139 | 187 | 139 | 179 | 7,871,000 |
2013/07/29 | 146 | 146 | 138 | 139 | 1,151,000 |
2013/07/26 | 150 | 150 | 146 | 147 | 745,000 |
2013/07/25 | 154 | 154 | 151 | 151 | 359,000 |
2013/07/24 | 155 | 155 | 149 | 153 | 683,000 |
2013/07/23 | 154 | 156 | 152 | 154 | 564,000 |
2013/07/22 | 158 | 158 | 152 | 155 | 847,000 |
2013/07/19 | 162 | 162 | 155 | 156 | 1,326,000 |
2013/07/18 | 168 | 168 | 158 | 161 | 1,677,000 |
2013/07/17 | 169 | 182 | 163 | 165 | 10,284,000 |
2013/07/16 | 156 | 164 | 156 | 164 | 1,275,000 |
2013/07/12 | 154 | 158 | 153 | 155 | 418,000 |
2013/07/11 | 150 | 154 | 149 | 154 | 233,000 |
2013/07/10 | 155 | 159 | 151 | 153 | 403,000 |
2013/07/09 | 154 | 157 | 152 | 155 | 194,000 |
2013/07/08 | 157 | 159 | 153 | 153 | 539,000 |
2013/07/05 | 153 | 155 | 152 | 155 | 197,000 |
2013/07/04 | 150 | 152 | 148 | 152 | 202,000 |
2013/07/03 | 157 | 157 | 151 | 152 | 754,000 |
2013/07/02 | 150 | 154 | 149 | 154 | 653,000 |
2013/07/01 | 144 | 148 | 142 | 147 | 318,000 |
2013/06/28 | 140 | 143 | 139 | 142 | 415,000 |
2013/06/27 | 137 | 140 | 126 | 137 | 413,000 |
2013/06/26 | 144 | 145 | 134 | 135 | 534,000 |
2013/06/25 | 143 | 149 | 139 | 142 | 506,000 |
2013/06/24 | 150 | 150 | 144 | 145 | 372,000 |
2013/06/21 | 140 | 146 | 137 | 146 | 530,000 |
2013/06/20 | 145 | 150 | 144 | 146 | 715,000 |
2013/06/19 | 149 | 156 | 146 | 148 | 3,188,000 |
2013/06/18 | 137 | 144 | 137 | 141 | 498,000 |
2013/06/17 | 131 | 139 | 131 | 139 | 377,000 |
2013/06/14 | 138 | 142 | 132 | 132 | 680,000 |
2013/06/13 | 138 | 138 | 133 | 135 | 472,000 |
2013/06/12 | 136 | 141 | 132 | 137 | 489,000 |
2013/06/11 | 144 | 144 | 136 | 139 | 379,000 |
2013/06/10 | 142 | 143 | 139 | 142 | 410,000 |
2013/06/07 | 135 | 138 | 129 | 134 | 930,000 |
2013/06/06 | 147 | 150 | 139 | 141 | 736,000 |
2013/06/05 | 152 | 157 | 150 | 151 | 400,000 |
2013/06/04 | 148 | 155 | 145 | 155 | 790,000 |
2013/06/03 | 148 | 150 | 144 | 145 | 524,000 |
2013/05/31 | 159 | 159 | 152 | 152 | 643,000 |
2013/05/30 | 159 | 161 | 154 | 157 | 724,000 |
2013/05/29 | 162 | 166 | 161 | 163 | 623,000 |
2013/05/28 | 160 | 165 | 157 | 160 | 1,035,000 |
2013/05/27 | 164 | 165 | 160 | 162 | 731,000 |
2013/05/24 | 171 | 176 | 160 | 168 | 1,622,000 |
2013/05/23 | 183 | 199 | 166 | 166 | 8,254,000 |
2013/05/22 | 185 | 187 | 179 | 181 | 1,109,000 |
2013/05/21 | 181 | 186 | 179 | 180 | 1,112,000 |
2013/05/20 | 178 | 183 | 172 | 180 | 1,671,000 |
2013/05/17 | 158 | 171 | 158 | 171 | 651,000 |
2013/05/16 | 166 | 167 | 157 | 160 | 856,000 |
2013/05/15 | 173 | 174 | 167 | 168 | 597,000 |
2013/05/14 | 173 | 174 | 169 | 172 | 634,000 |
2013/05/13 | 178 | 179 | 172 | 174 | 676,000 |
2013/05/10 | 178 | 179 | 175 | 176 | 364,000 |
2013/05/09 | 179 | 179 | 173 | 173 | 515,000 |
2013/05/08 | 183 | 183 | 178 | 178 | 708,000 |
2013/05/07 | 182 | 184 | 181 | 183 | 893,000 |
2013/05/02 | 178 | 180 | 177 | 178 | 643,000 |
2013/05/01 | 179 | 185 | 178 | 181 | 1,026,000 |
2013/04/30 | 175 | 192 | 175 | 181 | 1,520,000 |
2013/04/26 | 182 | 183 | 178 | 178 | 565,000 |
2013/04/25 | 186 | 186 | 180 | 183 | 921,000 |
2013/04/24 | 185 | 187 | 180 | 183 | 1,524,000 |
2013/04/23 | 176 | 182 | 176 | 180 | 574,000 |
2013/04/22 | 182 | 182 | 178 | 179 | 700,000 |
2013/04/19 | 177 | 180 | 175 | 177 | 658,000 |
2013/04/18 | 179 | 182 | 175 | 176 | 942,000 |
2013/04/17 | 177 | 186 | 176 | 180 | 1,318,000 |
2013/04/16 | 174 | 180 | 169 | 176 | 1,254,000 |
2013/04/15 | 186 | 188 | 178 | 179 | 2,269,000 |
2013/04/12 | 176 | 190 | 175 | 185 | 6,421,000 |
2013/04/11 | 175 | 178 | 170 | 176 | 1,626,000 |
2013/04/10 | 171 | 175 | 166 | 170 | 843,000 |
2013/04/09 | 178 | 184 | 168 | 170 | 3,378,000 |
2013/04/08 | 162 | 175 | 158 | 173 | 4,122,000 |
2013/04/05 | 165 | 168 | 155 | 156 | 1,886,000 |
2013/04/04 | 151 | 157 | 147 | 156 | 1,104,000 |
2013/04/03 | 150 | 159 | 150 | 153 | 2,266,000 |
2013/04/02 | 145 | 167 | 145 | 152 | 4,608,000 |
2013/04/01 | 163 | 163 | 150 | 151 | 1,191,000 |
2013/03/29 | 165 | 166 | 158 | 160 | 1,123,000 |
2013/03/28 | 173 | 173 | 161 | 164 | 1,228,000 |
2013/03/27 | 171 | 176 | 171 | 173 | 764,000 |
2013/03/26 | 173 | 174 | 170 | 172 | 1,251,000 |
2013/03/25 | 181 | 183 | 171 | 174 | 2,161,000 |
2013/03/22 | 177 | 188 | 173 | 184 | 5,452,000 |
2013/03/21 | 190 | 196 | 177 | 182 | 11,474,000 |
2013/03/19 | 173 | 196 | 170 | 186 | 28,763,000 |
2013/03/18 | 164 | 176 | 163 | 170 | 11,497,000 |
2013/03/15 | 134 | 184 | 134 | 174 | 47,435,000 |
2013/03/14 | 135 | 135 | 133 | 134 | 334,000 |
2013/03/13 | 134 | 135 | 133 | 134 | 224,000 |
2013/03/12 | 135 | 136 | 134 | 134 | 375,000 |
2013/03/11 | 136 | 137 | 134 | 134 | 736,000 |
2013/03/08 | 132 | 136 | 132 | 134 | 720,000 |
2013/03/07 | 134 | 134 | 132 | 132 | 419,000 |
2013/03/06 | 134 | 134 | 132 | 133 | 280,000 |
2013/03/05 | 134 | 136 | 130 | 132 | 516,000 |
2013/03/04 | 135 | 137 | 133 | 133 | 618,000 |
2013/03/01 | 133 | 135 | 132 | 134 | 423,000 |
2013/02/28 | 133 | 133 | 131 | 131 | 335,000 |
2013/02/27 | 135 | 136 | 130 | 130 | 545,000 |
2013/02/26 | 127 | 137 | 127 | 132 | 1,379,000 |
2013/02/25 | 130 | 134 | 127 | 133 | 1,399,000 |
2013/02/22 | 125 | 128 | 124 | 125 | 318,000 |
2013/02/21 | 126 | 129 | 125 | 127 | 355,000 |
2013/02/20 | 130 | 130 | 127 | 128 | 386,000 |
2013/02/19 | 125 | 129 | 125 | 128 | 252,000 |
2013/02/18 | 120 | 125 | 120 | 125 | 328,000 |
2013/02/15 | 121 | 122 | 114 | 119 | 508,000 |
2013/02/14 | 125 | 127 | 123 | 124 | 416,000 |
2013/02/13 | 131 | 131 | 125 | 125 | 527,000 |
2013/02/12 | 133 | 135 | 131 | 131 | 593,000 |
2013/02/08 | 134 | 135 | 131 | 131 | 626,000 |
2013/02/07 | 132 | 139 | 132 | 134 | 1,242,000 |
2013/02/06 | 132 | 137 | 131 | 133 | 2,520,000 |
2013/02/05 | 132 | 135 | 127 | 131 | 1,895,000 |
2013/02/04 | 136 | 139 | 134 | 137 | 928,000 |
2013/02/01 | 145 | 145 | 135 | 135 | 1,109,000 |
2013/01/31 | 146 | 148 | 139 | 144 | 1,230,000 |
2013/01/30 | 147 | 148 | 145 | 147 | 217,000 |
2013/01/29 | 143 | 147 | 142 | 145 | 225,000 |
2013/01/28 | 147 | 148 | 144 | 144 | 416,000 |
2013/01/25 | 148 | 148 | 145 | 148 | 765,000 |
2013/01/24 | 137 | 144 | 136 | 142 | 1,058,000 |
2013/01/23 | 145 | 147 | 135 | 135 | 1,434,000 |
2013/01/22 | 151 | 151 | 145 | 149 | 733,000 |
2013/01/21 | 148 | 153 | 143 | 151 | 1,803,000 |
2013/01/18 | 134 | 149 | 134 | 147 | 2,195,000 |
2013/01/17 | 134 | 136 | 126 | 130 | 670,000 |
2013/01/16 | 136 | 138 | 133 | 133 | 427,000 |
2013/01/15 | 137 | 141 | 135 | 136 | 1,020,000 |
2013/01/11 | 136 | 141 | 133 | 133 | 618,000 |
2013/01/10 | 128 | 140 | 127 | 134 | 2,239,000 |
2013/01/09 | 122 | 127 | 121 | 126 | 358,000 |
2013/01/08 | 123 | 127 | 122 | 122 | 338,000 |
2013/01/07 | 127 | 128 | 122 | 123 | 522,000 |
2013/01/04 | 130 | 130 | 126 | 127 | 307,000 |