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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,190 | 1,190 | 1,170 | 1,190 | 179,000 |
| 1989/12/28 | 1,180 | 1,200 | 1,160 | 1,200 | 135,000 |
| 1989/12/27 | 1,190 | 1,200 | 1,160 | 1,160 | 530,000 |
| 1989/12/26 | 1,170 | 1,190 | 1,170 | 1,190 | 137,000 |
| 1989/12/25 | 1,170 | 1,180 | 1,150 | 1,160 | 210,000 |
| 1989/12/22 | 1,200 | 1,200 | 1,150 | 1,150 | 270,000 |
| 1989/12/21 | 1,200 | 1,220 | 1,150 | 1,150 | 602,000 |
| 1989/12/20 | 1,140 | 1,200 | 1,140 | 1,170 | 842,000 |
| 1989/12/19 | 1,150 | 1,150 | 1,080 | 1,120 | 238,000 |
| 1989/12/18 | 1,150 | 1,170 | 1,130 | 1,140 | 179,000 |
| 1989/12/15 | 1,160 | 1,160 | 1,140 | 1,150 | 146,000 |
| 1989/12/14 | 1,170 | 1,190 | 1,160 | 1,170 | 137,000 |
| 1989/12/13 | 1,160 | 1,160 | 1,140 | 1,150 | 300,000 |
| 1989/12/12 | 1,140 | 1,160 | 1,130 | 1,150 | 307,000 |
| 1989/12/11 | 1,180 | 1,190 | 1,140 | 1,140 | 159,000 |
| 1989/12/08 | 1,190 | 1,190 | 1,150 | 1,170 | 198,000 |
| 1989/12/07 | 1,170 | 1,190 | 1,160 | 1,180 | 179,000 |
| 1989/12/06 | 1,150 | 1,190 | 1,130 | 1,170 | 538,000 |
| 1989/12/05 | 1,160 | 1,180 | 1,130 | 1,130 | 284,000 |
| 1989/12/04 | 1,140 | 1,160 | 1,140 | 1,160 | 181,000 |
| 1989/12/01 | 1,180 | 1,190 | 1,130 | 1,180 | 336,000 |
| 1989/11/30 | 1,170 | 1,190 | 1,170 | 1,180 | 184,000 |
| 1989/11/29 | 1,210 | 1,220 | 1,170 | 1,170 | 709,000 |
| 1989/11/28 | 1,270 | 1,270 | 1,230 | 1,250 | 2,402,000 |
| 1989/11/27 | 1,200 | 1,230 | 1,190 | 1,230 | 1,013,000 |
| 1989/11/24 | 1,190 | 1,200 | 1,180 | 1,180 | 836,000 |
| 1989/11/22 | 1,170 | 1,180 | 1,160 | 1,180 | 1,031,000 |
| 1989/11/21 | 1,160 | 1,180 | 1,140 | 1,150 | 688,000 |
| 1989/11/20 | 1,150 | 1,160 | 1,130 | 1,160 | 748,000 |
| 1989/11/17 | 1,120 | 1,150 | 1,100 | 1,130 | 1,262,000 |
| 1989/11/16 | 1,090 | 1,120 | 1,090 | 1,110 | 338,000 |
| 1989/11/15 | 1,090 | 1,090 | 1,050 | 1,070 | 98,000 |
| 1989/11/14 | 1,060 | 1,070 | 1,040 | 1,050 | 159,000 |
| 1989/11/13 | 1,060 | 1,070 | 1,040 | 1,060 | 203,000 |
| 1989/11/10 | 1,070 | 1,070 | 1,040 | 1,040 | 244,000 |
| 1989/11/09 | 1,090 | 1,090 | 1,050 | 1,050 | 175,000 |
| 1989/11/08 | 1,080 | 1,100 | 1,060 | 1,060 | 261,000 |
| 1989/11/07 | 1,060 | 1,090 | 1,060 | 1,070 | 164,000 |
| 1989/11/06 | 1,120 | 1,120 | 1,070 | 1,080 | 176,000 |
| 1989/11/02 | 1,100 | 1,120 | 1,080 | 1,100 | 210,000 |
| 1989/11/01 | 1,110 | 1,120 | 1,090 | 1,120 | 673,000 |
| 1989/10/31 | 1,090 | 1,110 | 1,070 | 1,100 | 887,000 |
| 1989/10/30 | 1,080 | 1,090 | 1,050 | 1,060 | 269,000 |
| 1989/10/27 | 1,090 | 1,090 | 1,030 | 1,030 | 408,000 |
| 1989/10/26 | 1,030 | 1,080 | 1,030 | 1,030 | 582,000 |
| 1989/10/25 | 1,050 | 1,050 | 1,020 | 1,030 | 412,000 |
| 1989/10/24 | 1,090 | 1,100 | 1,050 | 1,060 | 411,000 |
| 1989/10/23 | 1,120 | 1,120 | 1,080 | 1,090 | 475,000 |
| 1989/10/20 | 1,070 | 1,090 | 1,050 | 1,090 | 809,000 |
| 1989/10/19 | 1,080 | 1,090 | 1,040 | 1,070 | 658,000 |
| 1989/10/18 | 1,000 | 1,090 | 993 | 1,090 | 1,700,000 |
| 1989/10/17 | 970 | 990 | 966 | 990 | 236,000 |
| 1989/10/16 | 960 | 980 | 960 | 960 | 134,000 |
| 1989/10/13 | 980 | 990 | 980 | 980 | 105,000 |
| 1989/10/12 | 996 | 996 | 981 | 982 | 153,000 |
| 1989/10/11 | 1,000 | 1,010 | 990 | 995 | 147,000 |
| 1989/10/09 | 1,000 | 1,010 | 990 | 1,000 | 286,000 |
| 1989/10/06 | 1,030 | 1,030 | 1,000 | 1,020 | 115,000 |
| 1989/10/05 | 997 | 1,030 | 990 | 1,000 | 257,000 |
| 1989/10/04 | 985 | 998 | 985 | 987 | 178,000 |
| 1989/10/03 | 999 | 1,000 | 989 | 1,000 | 203,000 |
| 1989/10/02 | 1,000 | 1,010 | 989 | 989 | 153,000 |
| 1989/09/29 | 995 | 1,000 | 989 | 989 | 231,000 |
| 1989/09/28 | 994 | 1,000 | 991 | 993 | 105,000 |
| 1989/09/27 | 1,030 | 1,030 | 990 | 991 | 187,000 |
| 1989/09/26 | 1,020 | 1,030 | 1,010 | 1,010 | 234,000 |
| 1989/09/25 | 1,030 | 1,030 | 1,010 | 1,010 | 163,000 |
| 1989/09/22 | 1,080 | 1,080 | 1,030 | 1,030 | 382,000 |
| 1989/09/21 | 1,080 | 1,090 | 1,040 | 1,040 | 366,000 |
| 1989/09/20 | 1,030 | 1,080 | 1,020 | 1,070 | 361,000 |
| 1989/09/19 | 1,040 | 1,040 | 1,010 | 1,010 | 264,000 |
| 1989/09/18 | 996 | 999 | 980 | 980 | 377,000 |
| 1989/09/14 | 990 | 999 | 985 | 990 | 105,000 |
| 1989/09/13 | 986 | 999 | 980 | 990 | 79,000 |
| 1989/09/12 | 986 | 999 | 975 | 980 | 88,000 |
| 1989/09/11 | 984 | 991 | 980 | 980 | 66,000 |
| 1989/09/08 | 985 | 1,000 | 980 | 983 | 128,000 |
| 1989/09/07 | 990 | 1,010 | 980 | 985 | 249,000 |
| 1989/09/06 | 1,010 | 1,020 | 1,000 | 1,020 | 142,000 |
| 1989/09/05 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 |
| 1989/09/04 | 1,020 | 1,060 | 1,020 | 1,030 | 179,000 |
| 1989/09/01 | 1,000 | 1,010 | 999 | 1,000 | 161,000 |
| 1989/08/31 | 991 | 999 | 990 | 990 | 77,000 |
| 1989/08/30 | 1,000 | 1,000 | 990 | 1,000 | 137,000 |
| 1989/08/29 | 1,010 | 1,020 | 1,000 | 1,010 | 209,000 |
| 1989/08/28 | 1,020 | 1,020 | 1,010 | 1,020 | 58,000 |
| 1989/08/25 | 1,020 | 1,030 | 1,010 | 1,020 | 125,000 |
| 1989/08/24 | 1,020 | 1,030 | 1,020 | 1,020 | 57,000 |
| 1989/08/23 | 1,040 | 1,040 | 1,010 | 1,010 | 132,000 |
| 1989/08/22 | 1,050 | 1,060 | 1,030 | 1,030 | 126,000 |
| 1989/08/21 | 1,060 | 1,060 | 1,030 | 1,040 | 164,000 |
| 1989/08/18 | 1,030 | 1,060 | 1,030 | 1,060 | 191,000 |
| 1989/08/17 | 1,040 | 1,040 | 1,030 | 1,030 | 132,000 |
| 1989/08/16 | 1,030 | 1,060 | 1,030 | 1,040 | 224,000 |
| 1989/08/15 | 1,060 | 1,090 | 1,030 | 1,040 | 263,000 |
| 1989/08/14 | 1,080 | 1,080 | 1,060 | 1,060 | 89,000 |
| 1989/08/11 | 1,050 | 1,080 | 1,040 | 1,080 | 64,000 |
| 1989/08/10 | 1,070 | 1,090 | 1,050 | 1,060 | 116,000 |
| 1989/08/09 | 1,090 | 1,090 | 1,070 | 1,090 | 87,000 |
| 1989/08/08 | 1,070 | 1,090 | 1,070 | 1,070 | 96,000 |
| 1989/08/07 | 1,060 | 1,070 | 1,060 | 1,060 | 85,000 |
| 1989/08/04 | 1,060 | 1,090 | 1,060 | 1,070 | 104,000 |
| 1989/08/03 | 1,100 | 1,100 | 1,060 | 1,070 | 78,000 |
| 1989/08/02 | 1,080 | 1,110 | 1,050 | 1,100 | 174,000 |
| 1989/08/01 | 1,080 | 1,080 | 1,050 | 1,050 | 204,000 |
| 1989/07/31 | 1,100 | 1,110 | 1,060 | 1,090 | 89,000 |
| 1989/07/28 | 1,120 | 1,120 | 1,110 | 1,110 | 120,000 |
| 1989/07/27 | 1,110 | 1,130 | 1,100 | 1,130 | 385,000 |
| 1989/07/26 | 1,120 | 1,130 | 1,100 | 1,120 | 313,000 |
| 1989/07/25 | 1,080 | 1,120 | 1,070 | 1,120 | 400,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,060 | 1,070 | 169,000 |
| 1989/07/21 | 1,070 | 1,080 | 1,060 | 1,060 | 175,000 |
| 1989/07/20 | 1,020 | 1,060 | 1,020 | 1,060 | 228,000 |
| 1989/07/19 | 1,010 | 1,020 | 1,010 | 1,010 | 95,000 |
| 1989/07/18 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 |
| 1989/07/17 | 1,000 | 1,010 | 1,000 | 1,000 | 54,000 |
| 1989/07/14 | 1,010 | 1,020 | 990 | 990 | 128,000 |
| 1989/07/13 | 1,010 | 1,030 | 1,000 | 1,020 | 90,000 |
| 1989/07/12 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 |
| 1989/07/11 | 1,020 | 1,050 | 1,000 | 1,000 | 90,000 |
| 1989/07/10 | 1,050 | 1,050 | 1,000 | 1,000 | 73,000 |
| 1989/07/07 | 1,000 | 1,050 | 1,000 | 1,050 | 201,000 |
| 1989/07/06 | 1,000 | 1,010 | 1,000 | 1,000 | 52,000 |
| 1989/07/05 | 1,000 | 1,030 | 1,000 | 1,000 | 123,000 |
| 1989/07/04 | 975 | 1,030 | 971 | 1,000 | 187,000 |
| 1989/07/03 | 975 | 976 | 960 | 965 | 175,000 |
| 1989/06/30 | 991 | 991 | 960 | 965 | 217,000 |
| 1989/06/29 | 984 | 1,000 | 983 | 985 | 122,000 |
| 1989/06/28 | 1,010 | 1,010 | 980 | 980 | 240,000 |
| 1989/06/27 | 1,020 | 1,030 | 1,010 | 1,020 | 103,000 |
| 1989/06/26 | 1,070 | 1,070 | 1,030 | 1,050 | 87,000 |
| 1989/06/23 | 1,040 | 1,070 | 1,020 | 1,060 | 358,000 |
| 1989/06/22 | 1,030 | 1,060 | 1,020 | 1,040 | 130,000 |
| 1989/06/21 | 1,020 | 1,050 | 1,000 | 1,050 | 146,000 |
| 1989/06/20 | 1,060 | 1,070 | 1,020 | 1,020 | 124,000 |
| 1989/06/19 | 1,000 | 1,070 | 1,000 | 1,060 | 136,000 |
| 1989/06/16 | 1,020 | 1,020 | 980 | 999 | 398,000 |
| 1989/06/15 | 1,030 | 1,040 | 981 | 986 | 403,000 |
| 1989/06/14 | 1,020 | 1,050 | 1,020 | 1,050 | 285,000 |
| 1989/06/13 | 1,070 | 1,070 | 1,010 | 1,010 | 210,000 |
| 1989/06/12 | 1,030 | 1,050 | 1,020 | 1,050 | 187,000 |
| 1989/06/09 | 1,070 | 1,080 | 1,030 | 1,040 | 204,000 |
| 1989/06/08 | 1,090 | 1,090 | 1,060 | 1,060 | 113,000 |
| 1989/06/07 | 1,060 | 1,100 | 1,050 | 1,090 | 162,000 |
| 1989/06/06 | 1,050 | 1,100 | 1,020 | 1,040 | 395,000 |
| 1989/06/05 | 1,120 | 1,130 | 1,060 | 1,060 | 222,000 |
| 1989/06/02 | 1,140 | 1,170 | 1,090 | 1,140 | 400,000 |
| 1989/06/01 | 1,190 | 1,200 | 1,110 | 1,160 | 833,000 |
| 1989/05/31 | 1,230 | 1,230 | 1,160 | 1,180 | 451,000 |
| 1989/05/30 | 1,240 | 1,260 | 1,180 | 1,220 | 376,000 |
| 1989/05/29 | 1,210 | 1,230 | 1,160 | 1,230 | 619,000 |
| 1989/05/26 | 1,150 | 1,200 | 1,150 | 1,190 | 269,000 |
| 1989/05/25 | 1,200 | 1,220 | 1,140 | 1,140 | 248,000 |
| 1989/05/24 | 1,210 | 1,220 | 1,190 | 1,210 | 755,000 |
| 1989/05/23 | 1,130 | 1,230 | 1,120 | 1,230 | 465,000 |
| 1989/05/22 | 1,190 | 1,190 | 1,120 | 1,150 | 559,000 |
| 1989/05/19 | 1,180 | 1,230 | 1,170 | 1,180 | 449,000 |
| 1989/05/18 | 1,230 | 1,230 | 1,180 | 1,180 | 533,000 |
| 1989/05/17 | 1,200 | 1,230 | 1,200 | 1,200 | 334,000 |
| 1989/05/16 | 1,260 | 1,280 | 1,200 | 1,200 | 363,000 |
| 1989/05/15 | 1,260 | 1,260 | 1,220 | 1,260 | 558,000 |
| 1989/05/12 | 1,320 | 1,330 | 1,250 | 1,260 | 969,000 |
| 1989/05/11 | 1,310 | 1,330 | 1,280 | 1,310 | 1,520,000 |
| 1989/05/10 | 1,200 | 1,300 | 1,200 | 1,290 | 1,258,000 |
| 1989/05/09 | 1,200 | 1,220 | 1,170 | 1,170 | 912,000 |
| 1989/05/08 | 1,210 | 1,240 | 1,180 | 1,180 | 1,734,000 |
| 1989/05/02 | 1,300 | 1,300 | 1,250 | 1,270 | 1,187,000 |
| 1989/05/01 | 1,320 | 1,340 | 1,300 | 1,320 | 1,158,000 |
| 1989/04/28 | 1,370 | 1,380 | 1,320 | 1,340 | 1,466,000 |
| 1989/04/27 | 1,360 | 1,430 | 1,350 | 1,350 | 2,424,000 |
| 1989/04/26 | 1,390 | 1,440 | 1,330 | 1,360 | 5,382,000 |
| 1989/04/25 | 1,430 | 1,440 | 1,380 | 1,400 | 6,077,000 |
| 1989/04/24 | 1,350 | 1,410 | 1,290 | 1,410 | 4,592,000 |
| 1989/04/21 | 1,330 | 1,400 | 1,310 | 1,340 | 8,971,000 |
| 1989/04/20 | 1,200 | 1,320 | 1,170 | 1,320 | 3,631,000 |
| 1989/04/19 | 1,250 | 1,290 | 1,170 | 1,210 | 4,146,000 |
| 1989/04/18 | 1,250 | 1,340 | 1,210 | 1,230 | 8,515,000 |
| 1989/04/17 | 1,100 | 1,260 | 1,080 | 1,260 | 12,797,000 |
| 1989/04/14 | 970 | 1,060 | 962 | 1,060 | 4,843,000 |
| 1989/04/13 | 1,040 | 1,040 | 961 | 972 | 3,140,000 |
| 1989/04/12 | 1,000 | 1,040 | 992 | 1,020 | 7,882,000 |
| 1989/04/11 | 955 | 985 | 952 | 985 | 7,263,000 |
| 1989/04/10 | 889 | 919 | 880 | 885 | 5,279,000 |
| 1989/04/07 | 817 | 875 | 815 | 869 | 6,572,000 |
| 1989/04/06 | 801 | 815 | 785 | 807 | 3,468,000 |
| 1989/04/05 | 779 | 800 | 769 | 797 | 2,759,000 |
| 1989/04/04 | 770 | 789 | 762 | 769 | 2,050,000 |
| 1989/04/03 | 758 | 770 | 745 | 770 | 1,156,000 |
| 1989/03/31 | 765 | 770 | 745 | 752 | 2,057,000 |
| 1989/03/30 | 730 | 763 | 707 | 763 | 2,694,000 |
| 1989/03/29 | 730 | 745 | 722 | 722 | 3,365,000 |
| 1989/03/28 | 676 | 728 | 676 | 722 | 2,778,000 |
| 1989/03/27 | 672 | 681 | 666 | 666 | 368,000 |
| 1989/03/24 | 681 | 690 | 672 | 681 | 459,000 |
| 1989/03/23 | 680 | 689 | 670 | 681 | 665,000 |
| 1989/03/22 | 693 | 693 | 670 | 670 | 498,000 |
| 1989/03/20 | 700 | 708 | 682 | 683 | 1,920,000 |
| 1989/03/17 | 671 | 699 | 670 | 699 | 2,253,000 |
| 1989/03/16 | 670 | 685 | 665 | 665 | 1,286,000 |
| 1989/03/15 | 649 | 670 | 645 | 663 | 1,604,000 |
| 1989/03/14 | 641 | 641 | 632 | 640 | 279,000 |
| 1989/03/13 | 630 | 641 | 626 | 632 | 548,000 |
| 1989/03/10 | 605 | 630 | 605 | 620 | 237,000 |
| 1989/03/09 | 602 | 612 | 600 | 600 | 69,000 |
| 1989/03/08 | 611 | 625 | 610 | 612 | 157,000 |
| 1989/03/07 | 596 | 605 | 594 | 605 | 163,000 |
| 1989/03/06 | 600 | 600 | 596 | 597 | 94,000 |
| 1989/03/03 | 598 | 608 | 598 | 600 | 135,000 |
| 1989/03/02 | 600 | 600 | 598 | 600 | 105,000 |
| 1989/03/01 | 598 | 605 | 598 | 599 | 115,000 |
| 1989/02/28 | 600 | 610 | 595 | 595 | 152,000 |
| 1989/02/27 | 630 | 630 | 600 | 600 | 243,000 |
| 1989/02/23 | 630 | 630 | 570 | 580 | 482,000 |
| 1989/02/22 | 640 | 649 | 630 | 630 | 232,000 |
| 1989/02/21 | 640 | 656 | 635 | 646 | 871,000 |
| 1989/02/20 | 643 | 643 | 636 | 640 | 544,000 |
| 1989/02/17 | 619 | 647 | 618 | 633 | 762,000 |
| 1989/02/16 | 620 | 636 | 616 | 620 | 771,000 |
| 1989/02/15 | 590 | 618 | 590 | 615 | 494,000 |
| 1989/02/14 | 590 | 605 | 590 | 590 | 200,000 |
| 1989/02/13 | 610 | 620 | 596 | 600 | 433,000 |
| 1989/02/10 | 599 | 620 | 591 | 620 | 1,054,000 |
| 1989/02/09 | 580 | 600 | 580 | 591 | 384,000 |
| 1989/02/08 | 570 | 585 | 570 | 580 | 284,000 |
| 1989/02/07 | 570 | 595 | 570 | 585 | 434,000 |
| 1989/02/06 | 585 | 600 | 585 | 590 | 565,000 |
| 1989/02/03 | 565 | 581 | 562 | 580 | 203,000 |
| 1989/02/02 | 570 | 595 | 560 | 595 | 217,000 |
| 1989/02/01 | 575 | 595 | 570 | 570 | 258,000 |
| 1989/01/31 | 571 | 598 | 570 | 580 | 249,000 |
| 1989/01/30 | 571 | 584 | 571 | 580 | 276,000 |
| 1989/01/28 | 580 | 580 | 571 | 571 | 105,000 |
| 1989/01/27 | 581 | 585 | 580 | 582 | 165,000 |
| 1989/01/26 | 584 | 594 | 572 | 590 | 190,000 |
| 1989/01/25 | 600 | 606 | 591 | 604 | 362,000 |
| 1989/01/24 | 570 | 598 | 570 | 594 | 339,000 |
| 1989/01/23 | 575 | 579 | 565 | 570 | 517,000 |
| 1989/01/20 | 578 | 590 | 570 | 575 | 310,000 |
| 1989/01/19 | 580 | 580 | 571 | 579 | 235,000 |
| 1989/01/18 | 563 | 580 | 560 | 576 | 317,000 |
| 1989/01/17 | 563 | 563 | 546 | 551 | 914,000 |
| 1989/01/13 | 555 | 555 | 535 | 539 | 478,000 |
| 1989/01/12 | 555 | 555 | 540 | 555 | 268,000 |
| 1989/01/11 | 554 | 560 | 550 | 555 | 318,000 |
| 1989/01/10 | 565 | 565 | 550 | 550 | 356,000 |
| 1989/01/09 | 550 | 565 | 549 | 550 | 250,000 |
| 1989/01/06 | 558 | 565 | 550 | 550 | 112,000 |
| 1989/01/05 | 564 | 585 | 558 | 558 | 258,000 |
| 1989/01/04 | 569 | 575 | 569 | 569 | 170,000 |