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
2002/12/30 59 59 58 58 91,000
2002/12/27 57 59 57 58 188,000
2002/12/26 55 57 55 56 89,000
2002/12/25 55 58 54 56 102,000
2002/12/24 55 57 55 55 245,000
2002/12/20 54 58 53 56 319,000
2002/12/19 52 54 51 54 115,000
2002/12/18 52 53 52 52 84,000
2002/12/17 52 53 52 52 121,000
2002/12/16 52 53 52 52 52,000
2002/12/13 54 54 52 54 264,000
2002/12/12 52 54 52 54 61,000
2002/12/11 54 55 52 52 103,000
2002/12/10 54 56 54 56 141,000
2002/12/09 57 57 55 55 40,000
2002/12/06 57 58 55 56 98,000
2002/12/05 56 59 56 56 94,000
2002/12/04 55 59 55 57 174,000
2002/12/03 53 57 53 57 155,000
2002/12/02 54 55 53 53 87,000
2002/11/29 53 56 53 53 136,000
2002/11/28 52 55 52 55 112,000
2002/11/27 52 55 52 53 108,000
2002/11/26 54 56 52 52 41,000
2002/11/25 51 56 51 56 108,000
2002/11/22 52 54 50 54 70,000
2002/11/21 50 52 50 52 79,000
2002/11/20 45 52 45 52 116,000
2002/11/19 48 49 44 45 95,000
2002/11/18 51 51 48 48 128,000
2002/11/15 52 54 52 53 180,000
2002/11/14 52 55 51 52 130,000
2002/11/13 55 55 53 53 48,000
2002/11/12 56 56 54 56 54,000
2002/11/11 56 57 56 56 22,000
2002/11/08 57 58 56 57 54,000
2002/11/07 58 58 57 58 29,000
2002/11/06 59 59 57 57 73,000
2002/11/05 58 59 56 59 43,000
2002/11/01 57 58 55 58 97,000
2002/10/31 58 58 57 58 59,000
2002/10/30 58 59 58 58 47,000
2002/10/29 58 59 58 58 46,000
2002/10/28 59 60 57 59 48,000
2002/10/25 56 59 55 59 63,000
2002/10/24 57 59 57 57 72,000
2002/10/23 58 59 56 58 91,000
2002/10/22 60 60 57 58 102,000
2002/10/21 57 60 57 59 79,000
2002/10/18 60 60 58 58 99,000
2002/10/17 58 60 58 60 57,000
2002/10/16 59 60 57 58 73,000
2002/10/15 57 62 54 61 185,000
2002/10/11 52 59 52 57 108,000
2002/10/10 51 53 50 53 114,000
2002/10/09 51 53 50 51 54,000
2002/10/08 53 53 52 52 38,000
2002/10/07 54 56 53 53 99,000
2002/10/04 53 55 52 55 234,000
2002/10/03 58 59 57 57 67,000
2002/10/02 60 60 58 58 33,000
2002/10/01 60 61 58 60 125,000
2002/09/30 61 62 60 60 45,000
2002/09/27 62 62 60 61 124,000
2002/09/26 59 62 59 59 57,000
2002/09/25 61 61 60 61 27,000
2002/09/24 62 62 60 62 60,000
2002/09/20 61 63 60 60 95,000
2002/09/19 62 63 61 63 53,000
2002/09/18 61 62 60 62 61,000
2002/09/17 61 62 59 62 85,000
2002/09/13 61 61 59 61 279,000
2002/09/12 60 61 60 61 86,000
2002/09/11 58 61 58 61 77,000
2002/09/10 59 61 59 59 111,000
2002/09/09 59 59 58 58 71,000
2002/09/06 59 59 58 58 77,000
2002/09/05 60 61 58 60 136,000
2002/09/04 58 59 56 58 191,000
2002/09/03 63 63 59 60 172,000
2002/09/02 63 64 63 64 113,000
2002/08/30 64 64 63 63 73,000
2002/08/29 64 64 63 63 77,000
2002/08/28 64 65 64 65 80,000
2002/08/27 65 65 63 63 56,000
2002/08/26 64 65 63 65 70,000
2002/08/23 65 65 63 63 68,000
2002/08/22 63 64 63 64 53,000
2002/08/21 63 64 63 63 113,000
2002/08/20 65 65 63 65 68,000
2002/08/19 64 66 64 65 102,000
2002/08/16 63 66 63 66 75,000
2002/08/15 65 65 63 65 42,000
2002/08/14 63 65 63 65 44,000
2002/08/13 64 65 63 63 84,000
2002/08/12 65 65 64 64 47,000
2002/08/09 66 66 64 66 116,000
2002/08/08 64 65 63 63 63,000
2002/08/07 62 63 62 62 28,000
2002/08/06 63 64 62 63 68,000
2002/08/05 62 63 62 63 61,000
2002/08/02 64 67 62 62 122,000
2002/08/01 64 65 63 65 40,000
2002/07/31 65 65 64 64 52,000
2002/07/30 65 66 64 65 47,000
2002/07/29 65 65 63 63 123,000
2002/07/26 67 67 64 67 68,000
2002/07/25 68 68 65 65 77,000
2002/07/24 68 68 65 66 112,000
2002/07/23 67 68 66 68 105,000
2002/07/22 68 69 66 67 112,000
2002/07/19 67 70 65 68 517,000
2002/07/18 64 82 63 82 310,000
2002/07/17 63 66 63 64 75,000
2002/07/16 65 66 63 63 81,000
2002/07/15 67 67 65 65 59,000
2002/07/12 67 67 66 66 26,000
2002/07/11 67 67 67 67 20,000
2002/07/10 68 69 67 67 46,000
2002/07/09 69 69 66 69 123,000
2002/07/08 69 69 67 68 65,000
2002/07/05 66 68 66 66 78,000
2002/07/04 68 68 65 66 93,000
2002/07/03 67 69 67 69 79,000
2002/07/02 65 67 65 67 43,000
2002/07/01 66 67 65 65 80,000
2002/06/28 66 66 64 64 50,000
2002/06/27 64 65 64 64 40,000
2002/06/26 65 65 64 64 57,000
2002/06/25 66 67 64 66 83,000
2002/06/24 63 66 63 64 72,000
2002/06/21 65 66 64 66 137,000
2002/06/20 66 66 64 66 204,000
2002/06/19 66 67 66 66 98,000
2002/06/18 68 68 65 66 134,000
2002/06/17 70 70 66 66 202,000
2002/06/14 71 72 70 70 333,000
2002/06/13 72 72 71 72 104,000
2002/06/12 73 73 72 72 106,000
2002/06/11 71 73 71 72 48,000
2002/06/10 73 73 71 73 70,000
2002/06/07 73 73 72 73 127,000
2002/06/06 74 75 72 73 342,000
2002/06/05 75 75 72 73 173,000
2002/06/04 75 75 73 73 140,000
2002/06/03 76 76 74 76 110,000
2002/05/31 76 77 75 75 123,000
2002/05/30 76 77 76 77 180,000
2002/05/29 78 79 77 77 217,000
2002/05/28 79 80 78 79 332,000
2002/05/27 76 79 76 79 421,000
2002/05/24 74 75 73 75 299,000
2002/05/23 74 74 73 73 166,000
2002/05/22 73 74 73 74 196,000
2002/05/21 72 73 70 73 209,000
2002/05/20 67 71 67 71 302,000
2002/05/17 72 73 69 69 426,000
2002/05/16 67 74 66 74 374,000
2002/05/15 68 68 66 66 177,000
2002/05/14 66 67 66 67 83,000
2002/05/13 66 67 66 66 129,000
2002/05/10 66 68 66 68 48,000
2002/05/09 67 68 66 66 48,000
2002/05/08 67 67 66 66 79,000
2002/05/07 67 68 67 68 32,000
2002/05/02 69 69 67 67 101,000
2002/05/01 69 70 68 68 129,000
2002/04/30 69 70 68 68 46,000
2002/04/26 70 70 68 68 128,000
2002/04/25 69 71 69 70 37,000
2002/04/24 69 71 69 69 309,000
2002/04/23 70 71 69 70 101,000
2002/04/22 71 71 70 71 145,000
2002/04/19 69 70 68 70 141,000
2002/04/18 71 71 69 69 126,000
2002/04/17 73 73 70 71 449,000
2002/04/16 66 72 66 72 749,000
2002/04/15 68 68 65 67 92,000
2002/04/12 68 69 66 68 94,000
2002/04/11 70 70 68 68 76,000
2002/04/10 68 70 68 69 72,000
2002/04/09 68 69 68 69 69,000
2002/04/08 70 71 68 68 117,000
2002/04/05 69 69 68 69 208,000
2002/04/04 67 69 67 68 91,000
2002/04/03 65 67 65 67 64,000
2002/04/02 68 68 65 66 84,000
2002/04/01 68 69 64 69 105,000
2002/03/29 70 70 67 67 103,000
2002/03/28 70 70 68 68 68,000
2002/03/27 69 70 68 70 97,000
2002/03/26 69 70 69 69 47,000
2002/03/25 71 71 69 71 73,000
2002/03/22 71 71 69 71 74,000
2002/03/20 72 72 70 71 88,000
2002/03/19 71 72 70 71 97,000
2002/03/18 71 71 70 70 42,000
2002/03/15 69 72 69 72 87,000
2002/03/14 70 70 68 69 95,000
2002/03/13 71 72 70 71 88,000
2002/03/12 74 74 71 71 136,000
2002/03/11 71 74 70 74 237,000
2002/03/08 71 74 70 70 326,000
2002/03/07 74 74 68 74 230,000
2002/03/06 69 72 68 71 119,000
2002/03/05 75 77 71 72 211,000
2002/03/04 72 75 72 75 366,000
2002/03/01 67 70 67 70 296,000
2002/02/28 65 68 65 66 289,000
2002/02/27 63 65 62 65 120,000
2002/02/26 63 63 62 63 42,000
2002/02/25 64 64 61 63 86,000
2002/02/22 63 63 61 63 74,000
2002/02/21 61 63 61 63 134,000
2002/02/20 61 62 61 61 42,000
2002/02/19 61 63 61 63 104,000
2002/02/18 63 64 63 64 49,000
2002/02/15 66 66 64 65 42,000
2002/02/14 66 67 64 64 200,000
2002/02/13 64 66 63 66 131,000
2002/02/12 62 64 62 64 67,000
2002/02/08 62 62 60 60 131,000
2002/02/07 60 62 59 62 55,000
2002/02/06 60 61 59 61 83,000
2002/02/05 63 63 60 61 112,000
2002/02/04 62 63 61 63 72,000
2002/02/01 64 65 62 63 125,000
2002/01/31 67 67 63 63 47,000
2002/01/30 67 67 63 64 167,000
2002/01/29 66 68 66 67 101,000
2002/01/28 70 70 66 69 461,000
2002/01/25 63 71 63 68 970,000
2002/01/24 62 63 61 63 295,000
2002/01/23 60 61 60 60 39,000
2002/01/22 60 63 60 60 91,000
2002/01/21 60 60 56 60 227,000
2002/01/18 55 61 55 61 111,000
2002/01/17 58 58 57 58 76,000
2002/01/16 57 59 57 59 70,000
2002/01/15 59 59 57 57 107,000
2002/01/11 63 63 60 60 191,000
2002/01/10 63 64 62 63 83,000
2002/01/09 65 65 58 63 333,000
2002/01/08 65 66 61 63 244,000
2002/01/07 57 68 57 68 314,000
2002/01/04 58 58 56 57 49,000

このページの先頭へ