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
2004/12/30 308 311 308 310 609,000
2004/12/29 322 322 317 317 325,000
2004/12/28 320 320 318 320 203,000
2004/12/27 319 320 318 318 185,000
2004/12/24 318 324 318 319 379,000
2004/12/22 317 319 316 316 378,000
2004/12/21 314 316 311 314 372,000
2004/12/20 312 313 307 309 650,000
2004/12/17 302 309 302 307 842,000
2004/12/16 308 309 303 304 883,000
2004/12/15 313 313 309 310 380,000
2004/12/14 312 313 308 312 361,000
2004/12/13 317 317 311 311 316,000
2004/12/10 319 319 313 315 403,000
2004/12/09 320 321 314 314 399,000
2004/12/08 316 321 315 319 275,000
2004/12/07 328 330 323 323 317,000
2004/12/06 333 336 330 330 309,000
2004/12/03 337 337 330 333 259,000
2004/12/02 337 339 334 336 483,000
2004/12/01 330 333 327 331 374,000
2004/11/30 332 335 331 334 499,000
2004/11/29 330 336 325 336 1,115,000
2004/11/26 313 321 312 318 714,000
2004/11/25 313 315 307 311 429,000
2004/11/24 304 316 303 313 749,000
2004/11/22 303 305 300 301 783,000
2004/11/19 313 315 312 313 443,000
2004/11/18 317 320 311 312 682,000
2004/11/17 323 323 320 320 420,000
2004/11/16 325 326 322 325 453,000
2004/11/15 327 328 321 324 772,000
2004/11/12 333 333 325 327 487,000
2004/11/11 338 342 322 328 677,000
2004/11/10 340 344 336 337 437,000
2004/11/09 342 345 339 340 372,000
2004/11/08 344 344 338 339 219,000
2004/11/05 339 340 336 339 180,000
2004/11/04 342 342 335 335 224,000
2004/11/02 327 333 327 332 242,000
2004/11/01 332 333 323 326 380,000
2004/10/29 339 339 331 336 385,000
2004/10/28 340 347 338 344 577,000
2004/10/27 336 343 333 335 408,000
2004/10/26 336 338 332 332 313,000
2004/10/25 336 342 335 337 769,000
2004/10/22 334 345 329 345 1,156,000
2004/10/21 335 337 324 325 528,000
2004/10/20 345 346 331 334 642,000
2004/10/19 357 357 347 352 591,000
2004/10/18 363 363 350 352 402,000
2004/10/15 346 358 344 358 751,000
2004/10/14 361 366 351 356 1,725,000
2004/10/13 368 375 368 370 478,000
2004/10/12 371 375 368 369 307,000
2004/10/08 369 371 367 371 579,000
2004/10/07 377 379 371 374 1,220,000
2004/10/06 361 374 360 372 2,304,000
2004/10/05 362 365 360 361 532,000
2004/10/04 360 364 360 361 807,000
2004/10/01 348 358 348 356 821,000
2004/09/30 333 364 328 351 1,603,000
2004/09/29 325 328 321 325 586,000
2004/09/28 320 323 316 320 796,000
2004/09/27 335 336 325 330 606,000
2004/09/24 340 342 336 338 742,000
2004/09/22 355 356 346 348 693,000
2004/09/21 353 360 351 351 859,000
2004/09/17 359 361 354 354 880,000
2004/09/16 355 357 352 356 617,000
2004/09/15 366 367 360 360 850,000
2004/09/14 369 374 367 368 1,572,000
2004/09/13 355 368 353 365 1,265,000
2004/09/10 347 352 345 350 1,151,000
2004/09/09 360 362 353 355 1,151,000
2004/09/08 369 369 363 365 1,255,000
2004/09/07 370 372 363 367 2,310,000
2004/09/06 342 364 342 364 3,611,000
2004/09/03 342 342 337 337 777,000
2004/09/02 341 344 337 339 876,000
2004/09/01 339 347 338 342 2,657,000
2004/08/31 333 336 331 333 705,000
2004/08/30 338 338 333 335 746,000
2004/08/27 330 336 330 336 911,000
2004/08/26 335 338 329 331 1,626,000
2004/08/25 323 329 319 328 1,069,000
2004/08/24 326 327 320 323 788,000
2004/08/23 317 325 317 323 2,502,000
2004/08/20 307 314 307 314 605,000
2004/08/19 311 313 305 310 287,000
2004/08/18 312 313 304 309 330,000
2004/08/17 310 313 309 309 430,000
2004/08/16 310 310 302 307 504,000
2004/08/13 312 314 308 309 516,000
2004/08/12 307 317 307 314 1,498,000
2004/08/11 303 310 301 306 657,000
2004/08/10 306 306 298 300 318,000
2004/08/09 298 304 297 302 309,000
2004/08/06 303 306 299 305 768,000
2004/08/05 302 309 298 306 1,362,000
2004/08/04 294 302 292 302 873,000
2004/08/03 302 308 297 301 1,092,000
2004/08/02 295 302 294 299 1,151,000
2004/07/30 283 292 283 289 348,000
2004/07/29 291 291 277 280 353,000
2004/07/28 292 294 288 289 293,000
2004/07/27 287 299 282 286 774,000
2004/07/26 286 297 285 288 579,000
2004/07/23 300 303 295 297 609,000
2004/07/22 298 301 295 297 382,000
2004/07/21 304 305 299 301 385,000
2004/07/20 301 305 297 301 573,000
2004/07/16 300 306 295 302 1,596,000
2004/07/15 298 301 291 294 651,000
2004/07/14 305 310 288 288 1,546,000
2004/07/13 292 301 292 300 1,721,000
2004/07/12 280 290 280 290 462,000
2004/07/09 272 278 272 275 283,000
2004/07/08 283 284 274 276 410,000
2004/07/07 275 281 273 278 468,000
2004/07/06 278 286 276 280 518,000
2004/07/05 285 285 276 278 426,000
2004/07/02 288 292 286 289 647,000
2004/07/01 291 301 290 298 3,179,000
2004/06/30 282 287 278 286 805,000
2004/06/29 277 280 274 280 594,000
2004/06/28 274 275 272 275 559,000
2004/06/25 269 272 267 271 371,000
2004/06/24 268 271 268 269 265,000
2004/06/23 276 276 265 265 591,000
2004/06/22 273 274 270 273 451,000
2004/06/21 274 278 272 274 386,000
2004/06/18 277 278 272 273 329,000
2004/06/17 282 282 275 279 834,000
2004/06/16 280 284 279 283 733,000
2004/06/15 282 285 278 279 633,000
2004/06/14 288 293 285 290 819,000
2004/06/11 284 293 284 289 1,902,000
2004/06/10 276 286 275 285 1,653,000
2004/06/09 260 287 259 280 2,316,000
2004/06/08 262 262 257 259 426,000
2004/06/07 246 257 246 255 471,000
2004/06/04 247 249 243 246 273,000
2004/06/03 250 256 249 251 315,000
2004/06/02 259 259 251 253 282,000
2004/06/01 254 256 253 256 329,000
2004/05/31 260 260 250 253 323,000
2004/05/28 250 256 250 255 755,000
2004/05/27 256 256 249 249 273,000
2004/05/26 264 264 254 255 342,000
2004/05/25 265 268 255 256 418,000
2004/05/24 260 267 258 263 633,000
2004/05/21 249 255 247 254 345,000
2004/05/20 251 258 244 245 723,000
2004/05/19 244 255 244 255 683,000
2004/05/18 222 241 222 239 727,000
2004/05/17 243 243 221 221 973,000
2004/05/14 249 249 242 245 857,000
2004/05/13 252 269 241 254 2,227,000
2004/05/12 235 250 234 249 1,852,000
2004/05/11 228 238 218 220 2,847,000
2004/05/10 266 267 230 231 1,452,000
2004/05/07 270 283 270 276 681,000
2004/05/06 293 295 278 278 611,000
2004/04/30 292 295 284 290 1,270,000
2004/04/28 311 313 303 306 715,000
2004/04/27 314 315 311 312 519,000
2004/04/26 325 329 318 319 1,208,000
2004/04/23 321 322 313 319 679,000
2004/04/22 320 327 318 322 793,000
2004/04/21 316 321 312 318 562,000
2004/04/20 312 317 310 316 852,000
2004/04/19 329 329 310 317 713,000
2004/04/16 330 338 323 331 1,049,000
2004/04/15 343 344 321 325 2,251,000
2004/04/14 320 345 320 339 5,524,000
2004/04/13 318 320 315 319 779,000
2004/04/12 317 319 314 318 539,000
2004/04/09 315 317 300 307 846,000
2004/04/08 314 321 310 320 1,081,000
2004/04/07 310 322 307 319 1,219,000
2004/04/06 315 315 310 313 676,000
2004/04/05 318 321 314 315 526,000
2004/04/02 315 316 310 315 571,000
2004/04/01 321 322 314 319 1,159,000
2004/03/31 311 320 310 316 1,194,000
2004/03/30 313 313 309 312 642,000
2004/03/29 313 315 307 309 578,000
2004/03/26 319 320 311 316 643,000
2004/03/25 324 326 317 318 1,456,000
2004/03/24 307 319 305 319 1,443,000
2004/03/23 306 310 300 305 570,000
2004/03/22 298 309 294 308 1,004,000
2004/03/19 288 300 286 298 544,000
2004/03/18 302 303 291 291 839,000
2004/03/17 304 304 297 299 965,000
2004/03/16 303 306 300 302 957,000
2004/03/15 301 306 299 305 877,000
2004/03/12 298 300 294 299 1,384,000
2004/03/11 302 308 302 308 773,000
2004/03/10 305 313 305 312 931,000
2004/03/09 300 306 300 303 1,003,000
2004/03/08 310 318 306 308 927,000
2004/03/05 322 328 310 312 2,243,000
2004/03/04 313 326 313 317 5,423,000
2004/03/03 300 314 299 307 7,313,000
2004/03/02 283 295 279 295 3,581,000
2004/03/01 277 288 277 279 1,894,000
2004/02/27 274 278 270 276 1,121,000
2004/02/26 271 273 268 273 752,000
2004/02/25 272 275 266 268 944,000
2004/02/24 276 279 269 269 1,367,000
2004/02/23 269 282 269 278 1,835,000
2004/02/20 275 275 272 273 618,000
2004/02/19 277 279 273 276 1,151,000
2004/02/18 281 282 271 272 1,335,000
2004/02/17 279 286 276 278 5,124,000
2004/02/16 269 278 264 278 3,365,000
2004/02/13 263 270 257 265 2,076,000
2004/02/12 272 274 261 262 5,428,000
2004/02/10 261 267 251 267 5,350,000
2004/02/09 244 256 241 251 3,693,000
2004/02/06 235 239 231 239 621,000
2004/02/05 222 241 221 235 906,000
2004/02/04 229 231 222 224 970,000
2004/02/03 242 242 230 230 1,182,000
2004/02/02 240 245 239 243 545,000
2004/01/30 240 249 240 245 512,000
2004/01/29 237 240 237 238 781,000
2004/01/28 243 248 243 244 879,000
2004/01/27 256 259 252 252 618,000
2004/01/26 261 261 253 256 747,000
2004/01/23 263 263 258 261 964,000
2004/01/22 264 266 261 264 1,732,000
2004/01/21 268 268 260 260 2,414,000
2004/01/20 247 268 245 264 4,831,000
2004/01/19 250 251 243 245 865,000
2004/01/16 248 257 246 248 1,307,000
2004/01/15 261 264 249 252 2,712,000
2004/01/14 236 258 234 257 4,776,000
2004/01/13 241 243 238 239 956,000
2004/01/09 250 251 242 244 1,511,000
2004/01/08 246 254 235 252 2,702,000
2004/01/07 243 256 242 246 4,200,000
2004/01/06 256 259 239 244 5,519,000
2004/01/05 279 280 259 260 3,861,000

このページの先頭へ