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 |
|---|---|---|---|---|---|
| 1996/12/30 | 235 | 236 | 230 | 231 | 98,000 |
| 1996/12/27 | 233 | 238 | 231 | 234 | 102,000 |
| 1996/12/26 | 236 | 240 | 230 | 233 | 225,000 |
| 1996/12/25 | 240 | 240 | 235 | 236 | 52,000 |
| 1996/12/24 | 237 | 240 | 236 | 237 | 113,000 |
| 1996/12/20 | 233 | 239 | 232 | 237 | 232,000 |
| 1996/12/19 | 250 | 250 | 231 | 232 | 254,000 |
| 1996/12/18 | 259 | 260 | 252 | 254 | 123,000 |
| 1996/12/17 | 259 | 260 | 256 | 258 | 114,000 |
| 1996/12/16 | 269 | 269 | 265 | 266 | 64,000 |
| 1996/12/13 | 255 | 268 | 255 | 268 | 170,000 |
| 1996/12/12 | 271 | 271 | 269 | 269 | 47,000 |
| 1996/12/11 | 274 | 275 | 270 | 272 | 33,000 |
| 1996/12/10 | 274 | 277 | 271 | 277 | 47,000 |
| 1996/12/09 | 271 | 273 | 270 | 273 | 67,000 |
| 1996/12/06 | 271 | 271 | 266 | 266 | 86,000 |
| 1996/12/05 | 272 | 273 | 270 | 271 | 56,000 |
| 1996/12/04 | 260 | 270 | 260 | 270 | 100,000 |
| 1996/12/03 | 280 | 280 | 270 | 270 | 108,000 |
| 1996/12/02 | 272 | 276 | 271 | 274 | 69,000 |
| 1996/11/29 | 280 | 285 | 272 | 277 | 89,000 |
| 1996/11/28 | 291 | 291 | 288 | 288 | 180,000 |
| 1996/11/27 | 292 | 294 | 290 | 290 | 118,000 |
| 1996/11/26 | 291 | 296 | 291 | 296 | 33,000 |
| 1996/11/25 | 296 | 299 | 295 | 295 | 72,000 |
| 1996/11/22 | 292 | 296 | 291 | 291 | 114,000 |
| 1996/11/21 | 292 | 299 | 291 | 292 | 73,000 |
| 1996/11/20 | 292 | 296 | 292 | 296 | 46,000 |
| 1996/11/19 | 292 | 293 | 290 | 291 | 51,000 |
| 1996/11/18 | 299 | 299 | 292 | 292 | 21,000 |
| 1996/11/15 | 296 | 298 | 292 | 292 | 92,000 |
| 1996/11/14 | 300 | 300 | 296 | 298 | 65,000 |
| 1996/11/13 | 300 | 303 | 300 | 300 | 92,000 |
| 1996/11/12 | 300 | 301 | 300 | 300 | 52,000 |
| 1996/11/11 | 300 | 304 | 300 | 300 | 33,000 |
| 1996/11/08 | 297 | 302 | 297 | 297 | 62,000 |
| 1996/11/07 | 301 | 304 | 301 | 301 | 117,000 |
| 1996/11/06 | 297 | 300 | 295 | 300 | 62,000 |
| 1996/11/05 | 300 | 300 | 295 | 299 | 28,000 |
| 1996/11/01 | 292 | 296 | 292 | 295 | 89,000 |
| 1996/10/31 | 301 | 302 | 295 | 296 | 79,000 |
| 1996/10/30 | 306 | 306 | 301 | 302 | 34,000 |
| 1996/10/29 | 303 | 306 | 303 | 305 | 15,000 |
| 1996/10/28 | 296 | 305 | 296 | 305 | 43,000 |
| 1996/10/25 | 299 | 302 | 299 | 302 | 79,000 |
| 1996/10/24 | 301 | 302 | 299 | 300 | 120,000 |
| 1996/10/23 | 305 | 307 | 301 | 305 | 58,000 |
| 1996/10/22 | 310 | 310 | 305 | 305 | 123,000 |
| 1996/10/21 | 315 | 315 | 310 | 310 | 33,000 |
| 1996/10/18 | 307 | 315 | 307 | 315 | 146,000 |
| 1996/10/17 | 307 | 310 | 306 | 307 | 58,000 |
| 1996/10/16 | 315 | 315 | 305 | 305 | 33,000 |
| 1996/10/15 | 300 | 309 | 299 | 305 | 114,000 |
| 1996/10/14 | 298 | 300 | 298 | 300 | 63,000 |
| 1996/10/11 | 300 | 301 | 298 | 300 | 258,000 |
| 1996/10/09 | 303 | 305 | 302 | 302 | 227,000 |
| 1996/10/08 | 308 | 310 | 305 | 305 | 165,000 |
| 1996/10/07 | 316 | 316 | 307 | 307 | 119,000 |
| 1996/10/04 | 307 | 310 | 305 | 306 | 162,000 |
| 1996/10/03 | 314 | 314 | 310 | 313 | 149,000 |
| 1996/10/02 | 315 | 316 | 314 | 315 | 59,000 |
| 1996/10/01 | 318 | 318 | 313 | 314 | 193,000 |
| 1996/09/30 | 323 | 326 | 318 | 322 | 57,000 |
| 1996/09/27 | 328 | 328 | 317 | 323 | 112,000 |
| 1996/09/26 | 320 | 325 | 315 | 324 | 125,000 |
| 1996/09/25 | 320 | 321 | 312 | 312 | 82,000 |
| 1996/09/24 | 312 | 318 | 312 | 315 | 51,000 |
| 1996/09/20 | 322 | 323 | 311 | 322 | 328,000 |
| 1996/09/19 | 320 | 324 | 319 | 321 | 81,000 |
| 1996/09/18 | 328 | 328 | 320 | 321 | 68,000 |
| 1996/09/17 | 329 | 329 | 327 | 327 | 126,000 |
| 1996/09/13 | 316 | 321 | 314 | 319 | 131,000 |
| 1996/09/12 | 317 | 320 | 315 | 319 | 46,000 |
| 1996/09/11 | 321 | 321 | 315 | 316 | 58,000 |
| 1996/09/10 | 316 | 321 | 316 | 321 | 131,000 |
| 1996/09/09 | 320 | 321 | 314 | 314 | 66,000 |
| 1996/09/06 | 328 | 328 | 311 | 311 | 215,000 |
| 1996/09/05 | 326 | 326 | 323 | 323 | 154,000 |
| 1996/09/04 | 329 | 333 | 320 | 326 | 193,000 |
| 1996/09/03 | 313 | 326 | 311 | 325 | 124,000 |
| 1996/09/02 | 316 | 320 | 310 | 312 | 105,000 |
| 1996/08/30 | 326 | 326 | 311 | 316 | 89,000 |
| 1996/08/29 | 326 | 326 | 319 | 321 | 65,000 |
| 1996/08/28 | 328 | 335 | 325 | 325 | 154,000 |
| 1996/08/27 | 332 | 338 | 328 | 328 | 74,000 |
| 1996/08/26 | 340 | 340 | 332 | 332 | 76,000 |
| 1996/08/23 | 343 | 343 | 335 | 335 | 97,000 |
| 1996/08/22 | 348 | 349 | 333 | 336 | 216,000 |
| 1996/08/21 | 323 | 350 | 323 | 346 | 648,000 |
| 1996/08/20 | 324 | 325 | 320 | 321 | 166,000 |
| 1996/08/19 | 320 | 329 | 320 | 325 | 160,000 |
| 1996/08/16 | 312 | 330 | 310 | 330 | 319,000 |
| 1996/08/15 | 313 | 314 | 311 | 311 | 210,000 |
| 1996/08/14 | 313 | 315 | 310 | 310 | 195,000 |
| 1996/08/13 | 310 | 316 | 310 | 310 | 169,000 |
| 1996/08/12 | 318 | 318 | 307 | 313 | 115,000 |
| 1996/08/09 | 314 | 323 | 310 | 323 | 257,000 |
| 1996/08/08 | 305 | 308 | 304 | 304 | 331,000 |
| 1996/08/07 | 306 | 308 | 300 | 304 | 507,000 |
| 1996/08/06 | 319 | 321 | 311 | 311 | 203,000 |
| 1996/08/05 | 326 | 328 | 316 | 316 | 141,000 |
| 1996/08/02 | 332 | 335 | 326 | 326 | 114,000 |
| 1996/08/01 | 309 | 330 | 305 | 324 | 329,000 |
| 1996/07/31 | 313 | 318 | 308 | 308 | 260,000 |
| 1996/07/30 | 326 | 328 | 312 | 312 | 193,000 |
| 1996/07/29 | 335 | 340 | 328 | 328 | 163,000 |
| 1996/07/26 | 340 | 344 | 335 | 335 | 103,000 |
| 1996/07/25 | 331 | 340 | 328 | 340 | 169,000 |
| 1996/07/24 | 340 | 340 | 330 | 330 | 155,000 |
| 1996/07/23 | 345 | 345 | 336 | 338 | 151,000 |
| 1996/07/22 | 358 | 358 | 349 | 349 | 59,000 |
| 1996/07/19 | 362 | 364 | 358 | 358 | 85,000 |
| 1996/07/18 | 362 | 362 | 358 | 360 | 48,000 |
| 1996/07/17 | 358 | 362 | 356 | 362 | 446,000 |
| 1996/07/16 | 366 | 367 | 356 | 356 | 184,000 |
| 1996/07/15 | 370 | 370 | 368 | 370 | 56,000 |
| 1996/07/12 | 375 | 375 | 372 | 374 | 54,000 |
| 1996/07/11 | 381 | 381 | 376 | 379 | 95,000 |
| 1996/07/10 | 376 | 384 | 372 | 384 | 91,000 |
| 1996/07/09 | 381 | 381 | 375 | 375 | 52,000 |
| 1996/07/08 | 384 | 384 | 375 | 375 | 72,000 |
| 1996/07/05 | 381 | 387 | 381 | 387 | 54,000 |
| 1996/07/04 | 389 | 389 | 382 | 385 | 72,000 |
| 1996/07/03 | 382 | 382 | 380 | 381 | 55,000 |
| 1996/07/02 | 388 | 388 | 381 | 382 | 42,000 |
| 1996/07/01 | 395 | 395 | 383 | 383 | 57,000 |
| 1996/06/28 | 388 | 398 | 380 | 384 | 169,000 |
| 1996/06/27 | 385 | 385 | 378 | 378 | 253,000 |
| 1996/06/26 | 399 | 399 | 385 | 385 | 175,000 |
| 1996/06/25 | 397 | 400 | 393 | 394 | 218,000 |
| 1996/06/24 | 394 | 398 | 392 | 397 | 322,000 |
| 1996/06/21 | 386 | 393 | 385 | 393 | 279,000 |
| 1996/06/20 | 385 | 388 | 383 | 385 | 83,000 |
| 1996/06/19 | 391 | 395 | 380 | 380 | 185,000 |
| 1996/06/18 | 390 | 390 | 386 | 386 | 51,000 |
| 1996/06/17 | 392 | 392 | 386 | 386 | 58,000 |
| 1996/06/14 | 377 | 389 | 377 | 382 | 90,000 |
| 1996/06/13 | 385 | 385 | 372 | 381 | 390,000 |
| 1996/06/12 | 378 | 383 | 368 | 380 | 74,000 |
| 1996/06/11 | 369 | 371 | 366 | 368 | 183,000 |
| 1996/06/10 | 380 | 380 | 366 | 368 | 204,000 |
| 1996/06/07 | 386 | 386 | 367 | 371 | 252,000 |
| 1996/06/06 | 382 | 394 | 381 | 381 | 53,000 |
| 1996/06/05 | 395 | 395 | 382 | 395 | 84,000 |
| 1996/06/04 | 378 | 397 | 378 | 395 | 168,000 |
| 1996/06/03 | 393 | 398 | 371 | 372 | 216,000 |
| 1996/05/31 | 391 | 393 | 390 | 393 | 84,000 |
| 1996/05/30 | 389 | 394 | 387 | 394 | 124,000 |
| 1996/05/29 | 385 | 389 | 384 | 387 | 121,000 |
| 1996/05/28 | 381 | 390 | 381 | 384 | 106,000 |
| 1996/05/27 | 395 | 395 | 381 | 381 | 87,000 |
| 1996/05/24 | 390 | 395 | 390 | 390 | 87,000 |
| 1996/05/23 | 393 | 395 | 390 | 390 | 208,000 |
| 1996/05/22 | 396 | 400 | 392 | 393 | 105,000 |
| 1996/05/21 | 400 | 400 | 396 | 399 | 118,000 |
| 1996/05/20 | 402 | 408 | 400 | 400 | 71,000 |
| 1996/05/17 | 407 | 407 | 399 | 400 | 248,000 |
| 1996/05/16 | 412 | 420 | 401 | 407 | 322,000 |
| 1996/05/15 | 405 | 407 | 402 | 407 | 53,000 |
| 1996/05/14 | 397 | 397 | 390 | 392 | 216,000 |
| 1996/05/13 | 397 | 402 | 396 | 397 | 82,000 |
| 1996/05/10 | 402 | 406 | 400 | 402 | 129,000 |
| 1996/05/09 | 407 | 408 | 403 | 403 | 126,000 |
| 1996/05/08 | 404 | 406 | 402 | 403 | 113,000 |
| 1996/05/07 | 406 | 407 | 404 | 404 | 114,000 |
| 1996/05/02 | 413 | 413 | 406 | 408 | 163,000 |
| 1996/05/01 | 410 | 415 | 409 | 409 | 170,000 |
| 1996/04/30 | 410 | 415 | 408 | 415 | 86,000 |
| 1996/04/26 | 416 | 420 | 416 | 417 | 160,000 |
| 1996/04/25 | 419 | 420 | 415 | 416 | 125,000 |
| 1996/04/24 | 414 | 420 | 411 | 420 | 222,000 |
| 1996/04/23 | 420 | 420 | 413 | 419 | 199,000 |
| 1996/04/22 | 422 | 425 | 408 | 410 | 121,000 |
| 1996/04/19 | 412 | 412 | 405 | 412 | 190,000 |
| 1996/04/18 | 418 | 418 | 408 | 411 | 117,000 |
| 1996/04/17 | 416 | 420 | 416 | 419 | 179,000 |
| 1996/04/16 | 430 | 436 | 420 | 426 | 197,000 |
| 1996/04/15 | 440 | 444 | 426 | 429 | 202,000 |
| 1996/04/12 | 440 | 444 | 436 | 438 | 392,000 |
| 1996/04/11 | 427 | 440 | 426 | 437 | 401,000 |
| 1996/04/10 | 431 | 440 | 431 | 436 | 380,000 |
| 1996/04/09 | 417 | 435 | 417 | 431 | 417,000 |
| 1996/04/08 | 432 | 435 | 415 | 416 | 509,000 |
| 1996/04/05 | 429 | 430 | 419 | 429 | 521,000 |
| 1996/04/04 | 425 | 435 | 421 | 433 | 825,000 |
| 1996/04/03 | 405 | 425 | 405 | 407 | 689,000 |
| 1996/04/02 | 408 | 410 | 403 | 405 | 212,000 |
| 1996/04/01 | 407 | 415 | 406 | 410 | 444,000 |
| 1996/03/29 | 415 | 416 | 407 | 407 | 171,000 |
| 1996/03/28 | 405 | 410 | 403 | 409 | 153,000 |
| 1996/03/27 | 400 | 403 | 393 | 403 | 171,000 |
| 1996/03/26 | 390 | 400 | 387 | 392 | 125,000 |
| 1996/03/25 | 394 | 398 | 385 | 385 | 147,000 |
| 1996/03/22 | 390 | 398 | 388 | 398 | 96,000 |
| 1996/03/21 | 390 | 397 | 386 | 386 | 169,000 |
| 1996/03/19 | 400 | 406 | 390 | 390 | 61,000 |
| 1996/03/18 | 392 | 399 | 390 | 390 | 70,000 |
| 1996/03/15 | 378 | 400 | 378 | 387 | 79,000 |
| 1996/03/14 | 385 | 386 | 380 | 381 | 102,000 |
| 1996/03/13 | 395 | 400 | 390 | 390 | 141,000 |
| 1996/03/12 | 396 | 406 | 395 | 395 | 109,000 |
| 1996/03/11 | 395 | 401 | 395 | 395 | 134,000 |
| 1996/03/08 | 390 | 415 | 390 | 415 | 415,000 |
| 1996/03/07 | 405 | 405 | 398 | 399 | 204,000 |
| 1996/03/06 | 414 | 417 | 400 | 410 | 332,000 |
| 1996/03/05 | 402 | 426 | 402 | 417 | 654,000 |
| 1996/03/04 | 392 | 402 | 390 | 396 | 270,000 |
| 1996/03/01 | 378 | 386 | 375 | 385 | 288,000 |
| 1996/02/29 | 395 | 400 | 365 | 373 | 407,000 |
| 1996/02/28 | 397 | 406 | 395 | 400 | 188,000 |
| 1996/02/27 | 409 | 409 | 395 | 402 | 217,000 |
| 1996/02/26 | 401 | 415 | 400 | 414 | 163,000 |
| 1996/02/23 | 403 | 416 | 403 | 406 | 189,000 |
| 1996/02/22 | 415 | 420 | 403 | 403 | 125,000 |
| 1996/02/21 | 408 | 420 | 403 | 419 | 237,000 |
| 1996/02/20 | 411 | 416 | 405 | 405 | 322,000 |
| 1996/02/19 | 424 | 424 | 411 | 419 | 366,000 |
| 1996/02/16 | 420 | 430 | 412 | 424 | 586,000 |
| 1996/02/15 | 457 | 457 | 420 | 420 | 674,000 |
| 1996/02/14 | 455 | 470 | 446 | 455 | 760,000 |
| 1996/02/13 | 482 | 492 | 444 | 447 | 1,014,000 |
| 1996/02/09 | 475 | 483 | 462 | 472 | 1,632,000 |
| 1996/02/08 | 490 | 509 | 480 | 480 | 5,288,000 |
| 1996/02/07 | 480 | 495 | 459 | 460 | 5,426,000 |
| 1996/02/06 | 428 | 485 | 425 | 485 | 8,525,000 |
| 1996/02/05 | 403 | 420 | 397 | 405 | 2,598,000 |
| 1996/02/02 | 383 | 398 | 379 | 398 | 921,000 |
| 1996/02/01 | 380 | 382 | 375 | 382 | 325,000 |
| 1996/01/31 | 368 | 380 | 368 | 375 | 222,000 |
| 1996/01/30 | 361 | 370 | 361 | 365 | 154,000 |
| 1996/01/29 | 366 | 370 | 356 | 357 | 104,000 |
| 1996/01/26 | 364 | 365 | 355 | 365 | 94,000 |
| 1996/01/25 | 375 | 379 | 355 | 365 | 162,000 |
| 1996/01/24 | 352 | 380 | 345 | 375 | 255,000 |
| 1996/01/23 | 357 | 360 | 356 | 357 | 198,000 |
| 1996/01/22 | 364 | 365 | 358 | 358 | 128,000 |
| 1996/01/19 | 361 | 371 | 360 | 365 | 225,000 |
| 1996/01/18 | 378 | 378 | 364 | 365 | 283,000 |
| 1996/01/17 | 386 | 386 | 375 | 375 | 257,000 |
| 1996/01/16 | 375 | 380 | 370 | 372 | 266,000 |
| 1996/01/12 | 381 | 381 | 368 | 370 | 212,000 |
| 1996/01/11 | 382 | 395 | 365 | 366 | 423,000 |
| 1996/01/10 | 375 | 399 | 372 | 392 | 920,000 |
| 1996/01/09 | 368 | 375 | 360 | 372 | 250,000 |
| 1996/01/08 | 370 | 370 | 358 | 358 | 276,000 |
| 1996/01/05 | 384 | 384 | 363 | 370 | 325,000 |
| 1996/01/04 | 389 | 390 | 372 | 384 | 216,000 |