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 |
|---|---|---|---|---|---|
| 2003/12/30 | 242 | 289 | 242 | 270 | 5,864,000 |
| 2003/12/29 | 227 | 242 | 225 | 240 | 4,207,000 |
| 2003/12/26 | 218 | 227 | 217 | 222 | 3,291,000 |
| 2003/12/25 | 202 | 215 | 200 | 215 | 3,258,000 |
| 2003/12/24 | 196 | 203 | 193 | 199 | 4,014,000 |
| 2003/12/22 | 183 | 193 | 183 | 191 | 3,051,000 |
| 2003/12/19 | 188 | 189 | 183 | 185 | 1,819,000 |
| 2003/12/18 | 186 | 190 | 183 | 186 | 9,088,000 |
| 2003/12/17 | 173 | 182 | 170 | 176 | 2,404,000 |
| 2003/12/16 | 167 | 172 | 165 | 169 | 448,000 |
| 2003/12/15 | 170 | 173 | 167 | 172 | 405,000 |
| 2003/12/12 | 165 | 168 | 163 | 168 | 448,000 |
| 2003/12/11 | 159 | 162 | 158 | 161 | 270,000 |
| 2003/12/10 | 161 | 162 | 156 | 156 | 281,000 |
| 2003/12/09 | 156 | 164 | 155 | 164 | 324,000 |
| 2003/12/08 | 164 | 164 | 158 | 158 | 160,000 |
| 2003/12/05 | 167 | 168 | 164 | 164 | 310,000 |
| 2003/12/04 | 169 | 169 | 165 | 167 | 172,000 |
| 2003/12/03 | 167 | 169 | 165 | 169 | 346,000 |
| 2003/12/02 | 170 | 170 | 163 | 167 | 444,000 |
| 2003/12/01 | 155 | 166 | 153 | 165 | 443,000 |
| 2003/11/28 | 156 | 158 | 155 | 156 | 150,000 |
| 2003/11/27 | 157 | 157 | 155 | 155 | 154,000 |
| 2003/11/26 | 149 | 155 | 147 | 152 | 439,000 |
| 2003/11/25 | 152 | 152 | 145 | 145 | 212,000 |
| 2003/11/21 | 131 | 146 | 131 | 142 | 198,000 |
| 2003/11/20 | 134 | 138 | 130 | 136 | 289,000 |
| 2003/11/19 | 134 | 135 | 129 | 129 | 380,000 |
| 2003/11/18 | 134 | 139 | 129 | 137 | 580,000 |
| 2003/11/17 | 155 | 156 | 144 | 144 | 288,000 |
| 2003/11/14 | 155 | 161 | 153 | 157 | 374,000 |
| 2003/11/13 | 154 | 158 | 154 | 156 | 407,000 |
| 2003/11/12 | 153 | 159 | 150 | 151 | 318,000 |
| 2003/11/11 | 151 | 154 | 143 | 152 | 694,000 |
| 2003/11/10 | 170 | 170 | 166 | 166 | 92,000 |
| 2003/11/07 | 175 | 175 | 170 | 170 | 125,000 |
| 2003/11/06 | 178 | 178 | 175 | 175 | 564,000 |
| 2003/11/05 | 172 | 174 | 171 | 173 | 247,000 |
| 2003/11/04 | 172 | 176 | 172 | 174 | 230,000 |
| 2003/10/31 | 174 | 174 | 169 | 172 | 247,000 |
| 2003/10/30 | 170 | 173 | 169 | 171 | 228,000 |
| 2003/10/29 | 171 | 173 | 170 | 173 | 264,000 |
| 2003/10/28 | 168 | 170 | 166 | 168 | 171,000 |
| 2003/10/27 | 167 | 172 | 166 | 169 | 169,000 |
| 2003/10/24 | 172 | 173 | 165 | 170 | 585,000 |
| 2003/10/23 | 168 | 173 | 163 | 167 | 829,000 |
| 2003/10/22 | 178 | 179 | 174 | 174 | 441,000 |
| 2003/10/21 | 178 | 183 | 176 | 177 | 871,000 |
| 2003/10/20 | 173 | 176 | 170 | 176 | 656,000 |
| 2003/10/17 | 174 | 176 | 172 | 173 | 454,000 |
| 2003/10/16 | 176 | 178 | 174 | 174 | 1,583,000 |
| 2003/10/15 | 166 | 174 | 166 | 172 | 3,171,000 |
| 2003/10/14 | 165 | 170 | 164 | 164 | 520,000 |
| 2003/10/10 | 168 | 168 | 162 | 163 | 1,020,000 |
| 2003/10/09 | 162 | 179 | 160 | 164 | 1,339,000 |
| 2003/10/08 | 159 | 165 | 158 | 165 | 555,000 |
| 2003/10/07 | 166 | 166 | 158 | 160 | 364,000 |
| 2003/10/06 | 165 | 166 | 163 | 163 | 1,021,000 |
| 2003/10/03 | 152 | 155 | 151 | 155 | 249,000 |
| 2003/10/02 | 150 | 153 | 149 | 153 | 148,000 |
| 2003/10/01 | 150 | 152 | 148 | 149 | 244,000 |
| 2003/09/30 | 150 | 153 | 149 | 152 | 116,000 |
| 2003/09/29 | 154 | 154 | 149 | 150 | 76,000 |
| 2003/09/26 | 145 | 150 | 145 | 149 | 296,000 |
| 2003/09/25 | 148 | 152 | 142 | 149 | 338,000 |
| 2003/09/24 | 156 | 160 | 155 | 156 | 280,000 |
| 2003/09/22 | 164 | 164 | 158 | 160 | 397,000 |
| 2003/09/19 | 163 | 170 | 161 | 166 | 1,966,000 |
| 2003/09/18 | 155 | 162 | 154 | 161 | 454,000 |
| 2003/09/17 | 159 | 161 | 156 | 156 | 353,000 |
| 2003/09/16 | 159 | 162 | 157 | 159 | 1,130,000 |
| 2003/09/12 | 160 | 160 | 156 | 157 | 771,000 |
| 2003/09/11 | 157 | 157 | 154 | 155 | 402,000 |
| 2003/09/10 | 154 | 159 | 152 | 158 | 1,015,000 |
| 2003/09/09 | 152 | 154 | 151 | 151 | 506,000 |
| 2003/09/08 | 142 | 154 | 141 | 151 | 814,000 |
| 2003/09/05 | 150 | 151 | 145 | 147 | 526,000 |
| 2003/09/04 | 154 | 156 | 150 | 151 | 604,000 |
| 2003/09/03 | 156 | 157 | 151 | 152 | 988,000 |
| 2003/09/02 | 163 | 165 | 153 | 157 | 3,836,000 |
| 2003/09/01 | 142 | 143 | 138 | 143 | 485,000 |
| 2003/08/29 | 135 | 138 | 135 | 136 | 291,000 |
| 2003/08/28 | 143 | 144 | 135 | 135 | 483,000 |
| 2003/08/27 | 137 | 145 | 137 | 140 | 580,000 |
| 2003/08/26 | 138 | 138 | 135 | 137 | 425,000 |
| 2003/08/25 | 135 | 139 | 134 | 139 | 478,000 |
| 2003/08/22 | 140 | 142 | 135 | 136 | 494,000 |
| 2003/08/21 | 140 | 143 | 138 | 140 | 535,000 |
| 2003/08/20 | 145 | 146 | 136 | 142 | 1,144,000 |
| 2003/08/19 | 152 | 157 | 144 | 146 | 3,701,000 |
| 2003/08/18 | 135 | 145 | 133 | 144 | 3,015,000 |
| 2003/08/15 | 133 | 140 | 130 | 131 | 4,532,000 |
| 2003/08/14 | 120 | 131 | 117 | 131 | 7,631,000 |
| 2003/08/13 | 112 | 115 | 111 | 113 | 1,141,000 |
| 2003/08/12 | 107 | 113 | 107 | 110 | 1,080,000 |
| 2003/08/11 | 105 | 110 | 105 | 106 | 373,000 |
| 2003/08/08 | 110 | 110 | 106 | 108 | 1,796,000 |
| 2003/08/07 | 99 | 111 | 99 | 109 | 3,600,000 |
| 2003/08/06 | 100 | 101 | 99 | 99 | 81,000 |
| 2003/08/05 | 103 | 103 | 100 | 102 | 93,000 |
| 2003/08/04 | 100 | 103 | 99 | 102 | 219,000 |
| 2003/08/01 | 102 | 104 | 99 | 100 | 280,000 |
| 2003/07/31 | 102 | 103 | 99 | 100 | 193,000 |
| 2003/07/30 | 103 | 105 | 101 | 102 | 311,000 |
| 2003/07/29 | 98 | 105 | 98 | 105 | 656,000 |
| 2003/07/28 | 97 | 98 | 96 | 98 | 100,000 |
| 2003/07/25 | 99 | 99 | 96 | 96 | 167,000 |
| 2003/07/24 | 99 | 99 | 96 | 97 | 173,000 |
| 2003/07/23 | 92 | 96 | 92 | 95 | 161,000 |
| 2003/07/22 | 93 | 94 | 91 | 92 | 124,000 |
| 2003/07/18 | 91 | 96 | 91 | 95 | 161,000 |
| 2003/07/17 | 98 | 98 | 93 | 96 | 198,000 |
| 2003/07/16 | 104 | 104 | 99 | 100 | 260,000 |
| 2003/07/15 | 103 | 105 | 101 | 102 | 216,000 |
| 2003/07/14 | 103 | 103 | 101 | 103 | 81,000 |
| 2003/07/11 | 107 | 107 | 103 | 103 | 153,000 |
| 2003/07/10 | 102 | 107 | 102 | 105 | 145,000 |
| 2003/07/09 | 103 | 103 | 101 | 102 | 129,000 |
| 2003/07/08 | 103 | 104 | 101 | 102 | 304,000 |
| 2003/07/07 | 106 | 107 | 105 | 106 | 224,000 |
| 2003/07/04 | 103 | 104 | 102 | 104 | 173,000 |
| 2003/07/03 | 110 | 110 | 101 | 101 | 386,000 |
| 2003/07/02 | 108 | 109 | 106 | 107 | 292,000 |
| 2003/07/01 | 109 | 109 | 107 | 108 | 324,000 |
| 2003/06/30 | 110 | 114 | 109 | 109 | 264,000 |
| 2003/06/27 | 112 | 114 | 109 | 110 | 781,000 |
| 2003/06/26 | 108 | 110 | 106 | 110 | 431,000 |
| 2003/06/25 | 107 | 109 | 107 | 108 | 410,000 |
| 2003/06/24 | 111 | 111 | 106 | 106 | 819,000 |
| 2003/06/23 | 111 | 115 | 110 | 114 | 1,460,000 |
| 2003/06/20 | 105 | 116 | 105 | 109 | 3,333,000 |
| 2003/06/19 | 104 | 106 | 103 | 105 | 477,000 |
| 2003/06/18 | 105 | 105 | 103 | 104 | 321,000 |
| 2003/06/17 | 109 | 109 | 103 | 103 | 552,000 |
| 2003/06/16 | 103 | 105 | 100 | 105 | 326,000 |
| 2003/06/13 | 105 | 107 | 102 | 104 | 750,000 |
| 2003/06/12 | 108 | 109 | 102 | 104 | 938,000 |
| 2003/06/11 | 100 | 109 | 99 | 105 | 1,781,000 |
| 2003/06/10 | 100 | 100 | 97 | 99 | 211,000 |
| 2003/06/09 | 102 | 102 | 99 | 99 | 538,000 |
| 2003/06/06 | 96 | 98 | 95 | 98 | 382,000 |
| 2003/06/05 | 94 | 96 | 93 | 95 | 342,000 |
| 2003/06/04 | 93 | 95 | 92 | 94 | 534,000 |
| 2003/06/03 | 92 | 93 | 91 | 92 | 139,000 |
| 2003/06/02 | 93 | 93 | 91 | 92 | 181,000 |
| 2003/05/30 | 92 | 93 | 91 | 93 | 178,000 |
| 2003/05/29 | 93 | 94 | 91 | 93 | 544,000 |
| 2003/05/28 | 88 | 97 | 88 | 96 | 1,205,000 |
| 2003/05/27 | 90 | 91 | 87 | 88 | 651,000 |
| 2003/05/26 | 90 | 91 | 89 | 89 | 196,000 |
| 2003/05/23 | 92 | 92 | 89 | 89 | 458,000 |
| 2003/05/22 | 93 | 94 | 91 | 92 | 186,000 |
| 2003/05/21 | 95 | 95 | 92 | 92 | 114,000 |
| 2003/05/20 | 91 | 94 | 91 | 94 | 141,000 |
| 2003/05/19 | 90 | 93 | 90 | 92 | 327,000 |
| 2003/05/16 | 102 | 102 | 94 | 95 | 693,000 |
| 2003/05/15 | 100 | 102 | 98 | 99 | 292,000 |
| 2003/05/14 | 101 | 103 | 98 | 99 | 417,000 |
| 2003/05/13 | 101 | 104 | 100 | 102 | 1,080,000 |
| 2003/05/12 | 95 | 99 | 95 | 99 | 270,000 |
| 2003/05/09 | 93 | 95 | 93 | 95 | 181,000 |
| 2003/05/08 | 93 | 95 | 92 | 93 | 127,000 |
| 2003/05/07 | 97 | 97 | 93 | 94 | 153,000 |
| 2003/05/06 | 97 | 97 | 95 | 95 | 191,000 |
| 2003/05/02 | 91 | 95 | 89 | 94 | 239,000 |
| 2003/05/01 | 87 | 90 | 87 | 90 | 155,000 |
| 2003/04/30 | 90 | 93 | 87 | 87 | 161,000 |
| 2003/04/28 | 85 | 89 | 85 | 88 | 256,000 |
| 2003/04/25 | 91 | 91 | 87 | 87 | 369,000 |
| 2003/04/24 | 94 | 94 | 90 | 91 | 501,000 |
| 2003/04/23 | 99 | 100 | 94 | 94 | 539,000 |
| 2003/04/22 | 104 | 104 | 100 | 100 | 422,000 |
| 2003/04/21 | 104 | 105 | 102 | 103 | 445,000 |
| 2003/04/18 | 101 | 105 | 100 | 104 | 880,000 |
| 2003/04/17 | 102 | 103 | 100 | 101 | 628,000 |
| 2003/04/16 | 102 | 107 | 101 | 105 | 2,046,000 |
| 2003/04/15 | 97 | 100 | 97 | 100 | 292,000 |
| 2003/04/14 | 99 | 100 | 95 | 96 | 757,000 |
| 2003/04/11 | 99 | 101 | 96 | 99 | 2,046,000 |
| 2003/04/10 | 105 | 111 | 101 | 101 | 7,223,000 |
| 2003/04/09 | 90 | 91 | 88 | 90 | 343,000 |
| 2003/04/08 | 93 | 93 | 90 | 91 | 587,000 |
| 2003/04/07 | 88 | 95 | 86 | 94 | 1,662,000 |
| 2003/04/04 | 80 | 90 | 79 | 87 | 1,503,000 |
| 2003/04/03 | 81 | 82 | 77 | 81 | 371,000 |
| 2003/04/02 | 82 | 82 | 79 | 82 | 332,000 |
| 2003/04/01 | 76 | 84 | 73 | 82 | 464,000 |
| 2003/03/31 | 77 | 78 | 73 | 76 | 170,000 |
| 2003/03/28 | 78 | 78 | 75 | 77 | 125,000 |
| 2003/03/27 | 76 | 78 | 74 | 77 | 242,000 |
| 2003/03/26 | 73 | 75 | 72 | 74 | 175,000 |
| 2003/03/25 | 71 | 73 | 70 | 73 | 182,000 |
| 2003/03/24 | 73 | 75 | 70 | 73 | 189,000 |
| 2003/03/20 | 70 | 72 | 69 | 72 | 114,000 |
| 2003/03/19 | 70 | 70 | 68 | 70 | 36,000 |
| 2003/03/18 | 67 | 71 | 67 | 69 | 322,000 |
| 2003/03/17 | 69 | 69 | 65 | 67 | 183,000 |
| 2003/03/14 | 69 | 71 | 69 | 71 | 403,000 |
| 2003/03/13 | 72 | 72 | 70 | 70 | 93,000 |
| 2003/03/12 | 69 | 72 | 69 | 72 | 145,000 |
| 2003/03/11 | 69 | 75 | 67 | 68 | 275,000 |
| 2003/03/10 | 68 | 72 | 68 | 70 | 512,000 |
| 2003/03/07 | 82 | 83 | 77 | 78 | 463,000 |
| 2003/03/06 | 78 | 86 | 77 | 83 | 2,163,000 |
| 2003/03/05 | 79 | 79 | 77 | 77 | 198,000 |
| 2003/03/04 | 80 | 81 | 78 | 79 | 702,000 |
| 2003/03/03 | 75 | 79 | 73 | 78 | 423,000 |
| 2003/02/28 | 72 | 74 | 72 | 72 | 178,000 |
| 2003/02/27 | 68 | 71 | 68 | 71 | 66,000 |
| 2003/02/26 | 68 | 68 | 68 | 68 | 64,000 |
| 2003/02/25 | 72 | 72 | 68 | 68 | 173,000 |
| 2003/02/24 | 73 | 74 | 72 | 72 | 107,000 |
| 2003/02/21 | 75 | 75 | 71 | 74 | 159,000 |
| 2003/02/20 | 76 | 76 | 73 | 75 | 210,000 |
| 2003/02/19 | 76 | 77 | 75 | 76 | 124,000 |
| 2003/02/18 | 75 | 76 | 72 | 76 | 214,000 |
| 2003/02/17 | 75 | 76 | 75 | 75 | 255,000 |
| 2003/02/14 | 73 | 75 | 72 | 74 | 228,000 |
| 2003/02/13 | 73 | 75 | 72 | 73 | 155,000 |
| 2003/02/12 | 71 | 74 | 71 | 74 | 230,000 |
| 2003/02/10 | 70 | 72 | 70 | 71 | 97,000 |
| 2003/02/07 | 73 | 73 | 70 | 72 | 161,000 |
| 2003/02/06 | 71 | 73 | 70 | 73 | 338,000 |
| 2003/02/05 | 67 | 72 | 67 | 72 | 280,000 |
| 2003/02/04 | 68 | 69 | 67 | 68 | 88,000 |
| 2003/02/03 | 64 | 68 | 64 | 68 | 43,000 |
| 2003/01/31 | 64 | 65 | 63 | 63 | 57,000 |
| 2003/01/30 | 65 | 66 | 64 | 65 | 61,000 |
| 2003/01/29 | 68 | 68 | 64 | 65 | 163,000 |
| 2003/01/28 | 68 | 69 | 68 | 68 | 45,000 |
| 2003/01/27 | 69 | 69 | 68 | 69 | 122,000 |
| 2003/01/24 | 71 | 74 | 68 | 70 | 149,000 |
| 2003/01/23 | 69 | 71 | 68 | 70 | 94,000 |
| 2003/01/22 | 69 | 74 | 68 | 70 | 303,000 |
| 2003/01/21 | 68 | 69 | 67 | 69 | 130,000 |
| 2003/01/20 | 66 | 68 | 65 | 68 | 139,000 |
| 2003/01/17 | 64 | 68 | 64 | 65 | 178,000 |
| 2003/01/16 | 64 | 65 | 63 | 65 | 168,000 |
| 2003/01/15 | 65 | 67 | 64 | 66 | 236,000 |
| 2003/01/14 | 62 | 65 | 62 | 63 | 214,000 |
| 2003/01/10 | 59 | 62 | 59 | 60 | 130,000 |
| 2003/01/09 | 59 | 60 | 59 | 59 | 70,000 |
| 2003/01/08 | 60 | 60 | 58 | 58 | 59,000 |
| 2003/01/07 | 59 | 60 | 58 | 58 | 99,000 |
| 2003/01/06 | 60 | 60 | 58 | 60 | 30,000 |