日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 57 58 56 58 65,000
2001/12/27 55 58 55 57 115,000
2001/12/26 56 58 56 57 119,000
2001/12/25 53 56 53 56 130,000
2001/12/21 53 55 53 54 168,000
2001/12/20 50 52 49 51 192,000
2001/12/19 52 52 48 50 205,000
2001/12/18 56 56 50 51 177,000
2001/12/17 58 58 54 54 131,000
2001/12/14 55 58 55 58 235,000
2001/12/13 62 62 57 57 188,000
2001/12/12 60 62 59 62 66,000
2001/12/11 61 62 58 59 102,000
2001/12/10 60 63 60 63 164,000
2001/12/07 64 64 61 61 111,000
2001/12/06 64 65 62 64 75,000
2001/12/05 65 65 60 65 96,000
2001/12/04 65 66 62 64 114,000
2001/12/03 66 67 65 66 80,000
2001/11/30 67 67 65 65 63,000
2001/11/29 68 68 66 66 66,000
2001/11/28 68 69 68 69 92,000
2001/11/27 72 72 70 71 65,000
2001/11/26 70 72 69 71 131,000
2001/11/22 70 70 69 70 47,000
2001/11/21 69 70 68 68 129,000
2001/11/20 69 70 67 67 223,000
2001/11/19 66 67 66 66 128,000
2001/11/16 67 67 65 65 98,000
2001/11/15 64 67 64 67 214,000
2001/11/14 67 68 65 65 76,000
2001/11/13 66 66 63 66 310,000
2001/11/12 70 70 65 68 147,000
2001/11/09 71 71 70 70 36,000
2001/11/08 74 74 71 72 71,000
2001/11/07 73 74 71 74 175,000
2001/11/06 70 74 70 74 128,000
2001/11/05 70 70 66 69 127,000
2001/11/02 70 71 69 70 63,000
2001/11/01 70 72 67 69 354,000
2001/10/31 74 74 72 73 146,000
2001/10/30 76 77 74 76 179,000
2001/10/29 81 81 78 79 193,000
2001/10/26 84 84 81 81 262,000
2001/10/25 83 84 81 84 198,000
2001/10/24 83 83 80 83 187,000
2001/10/23 84 85 81 85 244,000
2001/10/22 84 87 82 85 526,000
2001/10/19 80 83 78 83 237,000
2001/10/18 81 83 80 80 139,000
2001/10/17 85 85 81 84 477,000
2001/10/16 80 86 78 86 1,141,000
2001/10/15 77 80 76 78 390,000
2001/10/12 77 78 76 78 239,000
2001/10/11 78 78 74 77 233,000
2001/10/10 77 78 75 75 280,000
2001/10/09 76 78 75 78 509,000
2001/10/05 71 79 71 78 864,000
2001/10/04 65 77 65 77 372,000
2001/10/03 67 68 64 66 89,000
2001/10/02 67 67 63 65 142,000
2001/10/01 63 67 62 67 103,000
2001/09/28 61 63 61 63 86,000
2001/09/27 61 62 61 61 29,000
2001/09/26 63 64 60 63 139,000
2001/09/25 63 66 62 63 146,000
2001/09/21 61 62 58 62 214,000
2001/09/20 62 67 62 63 50,000
2001/09/19 63 68 63 67 60,000
2001/09/18 63 65 60 63 80,000
2001/09/17 63 64 62 64 85,000
2001/09/14 63 68 63 68 116,000
2001/09/13 64 64 61 64 111,000
2001/09/12 60 64 59 64 225,000
2001/09/11 63 65 62 65 84,000
2001/09/10 63 67 63 65 104,000
2001/09/07 70 70 68 69 28,000
2001/09/06 74 74 67 71 45,000
2001/09/05 69 75 69 75 71,000
2001/09/04 70 73 69 72 67,000
2001/09/03 74 76 68 69 94,000
2001/08/31 75 77 75 76 63,000
2001/08/30 77 80 76 78 68,000
2001/08/29 80 80 78 79 84,000
2001/08/28 76 80 75 80 341,000
2001/08/27 76 77 76 76 20,000
2001/08/24 77 77 75 76 83,000
2001/08/23 75 77 75 75 70,000
2001/08/22 74 76 74 74 52,000
2001/08/21 74 75 73 74 38,000
2001/08/20 75 76 74 74 49,000
2001/08/17 76 78 74 74 106,000
2001/08/16 76 78 75 76 45,000
2001/08/15 77 77 75 76 51,000
2001/08/14 78 78 75 77 42,000
2001/08/13 79 80 76 78 46,000
2001/08/10 76 80 76 79 63,000
2001/08/09 79 79 74 75 239,000
2001/08/08 78 80 78 80 18,000
2001/08/07 78 80 76 80 27,000
2001/08/06 78 78 76 78 47,000
2001/08/03 80 81 78 79 104,000
2001/08/02 79 82 79 80 105,000
2001/08/01 77 79 75 79 36,000
2001/07/31 72 77 72 77 47,000
2001/07/30 76 76 74 74 31,000
2001/07/27 76 77 73 76 55,000
2001/07/26 78 78 72 77 37,000
2001/07/25 75 76 72 73 56,000
2001/07/24 72 74 71 74 107,000
2001/07/23 75 77 71 71 135,000
2001/07/19 78 78 74 77 88,000
2001/07/18 83 83 78 79 191,000
2001/07/17 81 84 81 83 40,000
2001/07/16 86 86 83 83 11,000
2001/07/13 86 86 83 86 51,000
2001/07/12 83 86 83 86 23,000
2001/07/11 82 85 81 83 68,000
2001/07/10 84 85 79 85 108,000
2001/07/09 88 88 78 83 149,000
2001/07/06 90 90 88 88 36,000
2001/07/05 90 91 87 90 76,000
2001/07/04 90 91 88 90 80,000
2001/07/03 91 94 91 94 35,000
2001/07/02 94 94 91 91 39,000
2001/06/29 96 96 93 96 61,000
2001/06/28 93 95 93 94 51,000
2001/06/27 96 97 93 96 137,000
2001/06/26 91 96 90 96 147,000
2001/06/25 90 91 88 90 142,000
2001/06/22 86 90 86 90 69,000
2001/06/21 90 90 88 90 41,000
2001/06/20 86 90 86 88 92,000
2001/06/19 85 88 85 88 52,000
2001/06/18 87 87 85 86 48,000
2001/06/15 88 88 86 87 58,000
2001/06/14 87 89 87 89 20,000
2001/06/13 88 89 87 88 32,000
2001/06/12 90 90 86 86 60,000
2001/06/11 90 92 90 92 70,000
2001/06/08 90 93 89 93 331,000
2001/06/07 87 89 87 89 30,000
2001/06/06 87 89 87 87 41,000
2001/06/05 90 90 87 87 69,000
2001/06/04 88 90 86 90 74,000
2001/06/01 86 89 86 88 34,000
2001/05/31 90 91 85 91 140,000
2001/05/30 93 93 91 92 69,000
2001/05/29 93 94 92 94 69,000
2001/05/28 95 96 93 93 50,000
2001/05/25 96 96 94 95 88,000
2001/05/24 98 98 96 96 80,000
2001/05/23 98 101 98 98 408,000
2001/05/22 96 101 95 97 378,000
2001/05/21 94 96 93 95 92,000
2001/05/18 95 95 93 93 72,000
2001/05/17 95 95 93 95 104,000
2001/05/16 95 95 93 93 115,000
2001/05/15 94 96 94 95 122,000
2001/05/14 96 98 95 95 178,000
2001/05/11 96 98 95 96 160,000
2001/05/10 95 97 95 96 58,000
2001/05/09 95 96 93 96 184,000
2001/05/08 99 100 95 98 290,000
2001/05/07 102 102 98 100 259,000
2001/05/02 107 107 104 105 242,000
2001/05/01 106 108 104 108 435,000
2001/04/27 108 109 103 103 334,000
2001/04/26 109 112 107 109 875,000
2001/04/25 105 110 104 107 1,859,000
2001/04/24 95 102 95 102 671,000
2001/04/23 99 99 95 95 186,000
2001/04/20 93 98 93 97 377,000
2001/04/19 97 98 93 93 318,000
2001/04/18 100 100 96 98 325,000
2001/04/17 100 100 96 100 307,000
2001/04/16 102 103 99 99 307,000
2001/04/13 105 105 101 101 383,000
2001/04/12 98 105 98 105 929,000
2001/04/11 98 99 96 98 324,000
2001/04/10 100 100 96 98 261,000
2001/04/09 102 103 96 100 694,000
2001/04/06 102 107 97 103 2,850,000
2001/04/05 88 102 88 100 1,805,000
2001/04/04 83 88 83 88 356,000
2001/04/03 84 87 82 85 215,000
2001/04/02 79 84 79 84 267,000
2001/03/30 76 81 76 77 280,000
2001/03/29 85 85 80 81 247,000
2001/03/28 92 92 85 88 551,000
2001/03/27 95 95 89 92 1,852,000
2001/03/26 65 90 64 87 1,553,000
2001/03/23 64 65 64 65 66,000
2001/03/22 65 65 63 65 135,000
2001/03/21 64 64 62 64 223,000
2001/03/19 63 65 63 65 28,000
2001/03/16 63 64 62 62 27,000
2001/03/15 64 64 62 64 75,000
2001/03/14 64 64 63 64 39,000
2001/03/13 63 64 62 63 37,000
2001/03/12 65 65 63 63 121,000
2001/03/09 65 65 63 65 116,000
2001/03/08 62 64 62 64 55,000
2001/03/07 65 65 63 63 54,000
2001/03/06 63 65 62 65 101,000
2001/03/05 63 64 62 63 65,000
2001/03/02 64 64 63 63 63,000
2001/03/01 62 65 61 65 101,000
2001/02/28 65 66 64 64 129,000
2001/02/27 65 66 65 65 117,000
2001/02/26 62 65 62 65 92,000
2001/02/23 62 63 61 63 102,000
2001/02/22 62 62 61 61 62,000
2001/02/21 60 62 60 61 136,000
2001/02/20 60 61 60 61 9,000
2001/02/19 60 61 60 61 67,000
2001/02/16 60 61 60 60 82,000
2001/02/15 61 61 60 61 26,000
2001/02/14 61 61 61 61 12,000
2001/02/13 61 62 59 60 60,000
2001/02/09 60 60 59 59 42,000
2001/02/08 60 60 59 59 59,000
2001/02/07 61 61 60 60 60,000
2001/02/06 60 61 60 60 37,000
2001/02/05 62 62 60 60 59,000
2001/02/02 62 63 62 63 116,000
2001/02/01 62 62 61 62 21,000
2001/01/31 63 63 61 61 48,000
2001/01/30 59 61 59 61 108,000
2001/01/29 58 58 57 58 30,000
2001/01/26 58 58 57 57 84,000
2001/01/25 60 60 57 58 67,000
2001/01/24 58 58 57 58 56,000
2001/01/23 58 59 57 59 44,000
2001/01/22 58 59 57 59 63,000
2001/01/19 58 60 58 59 60,000
2001/01/18 59 60 55 58 95,000
2001/01/17 58 60 56 59 58,000
2001/01/16 58 60 58 60 47,000
2001/01/15 59 59 58 58 38,000
2001/01/12 56 59 55 59 56,000
2001/01/11 58 59 50 57 129,000
2001/01/10 59 59 56 58 132,000
2001/01/09 59 59 58 59 71,000
2001/01/05 60 61 60 60 51,000
2001/01/04 61 62 59 60 116,000

このページの先頭へ