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 |
|---|---|---|---|---|---|
| 2005/12/30 | 376 | 376 | 372 | 372 | 239,000 |
| 2005/12/29 | 378 | 379 | 376 | 376 | 425,000 |
| 2005/12/28 | 376 | 377 | 371 | 376 | 331,000 |
| 2005/12/27 | 377 | 379 | 375 | 376 | 331,000 |
| 2005/12/26 | 377 | 382 | 375 | 379 | 947,000 |
| 2005/12/22 | 374 | 378 | 371 | 374 | 460,000 |
| 2005/12/21 | 371 | 376 | 371 | 374 | 411,000 |
| 2005/12/20 | 375 | 375 | 368 | 373 | 378,000 |
| 2005/12/19 | 370 | 370 | 364 | 370 | 326,000 |
| 2005/12/16 | 371 | 375 | 367 | 370 | 373,000 |
| 2005/12/15 | 371 | 378 | 369 | 369 | 484,000 |
| 2005/12/14 | 391 | 394 | 374 | 378 | 1,667,000 |
| 2005/12/13 | 365 | 380 | 363 | 378 | 1,105,000 |
| 2005/12/12 | 367 | 367 | 362 | 363 | 762,000 |
| 2005/12/09 | 360 | 364 | 357 | 362 | 488,000 |
| 2005/12/08 | 363 | 367 | 363 | 363 | 249,000 |
| 2005/12/07 | 369 | 371 | 360 | 367 | 548,000 |
| 2005/12/06 | 369 | 374 | 366 | 368 | 411,000 |
| 2005/12/05 | 376 | 378 | 368 | 369 | 732,000 |
| 2005/12/02 | 375 | 378 | 371 | 372 | 543,000 |
| 2005/12/01 | 365 | 373 | 365 | 372 | 610,000 |
| 2005/11/30 | 369 | 369 | 364 | 366 | 319,000 |
| 2005/11/29 | 366 | 370 | 364 | 367 | 492,000 |
| 2005/11/28 | 368 | 368 | 360 | 364 | 391,000 |
| 2005/11/25 | 353 | 358 | 352 | 357 | 183,000 |
| 2005/11/24 | 357 | 363 | 352 | 352 | 219,000 |
| 2005/11/22 | 365 | 365 | 355 | 357 | 322,000 |
| 2005/11/21 | 367 | 367 | 361 | 361 | 262,000 |
| 2005/11/18 | 372 | 372 | 365 | 366 | 274,000 |
| 2005/11/17 | 362 | 371 | 361 | 368 | 453,000 |
| 2005/11/16 | 350 | 360 | 350 | 360 | 411,000 |
| 2005/11/15 | 366 | 367 | 359 | 360 | 414,000 |
| 2005/11/14 | 367 | 369 | 365 | 367 | 434,000 |
| 2005/11/11 | 365 | 371 | 363 | 366 | 597,000 |
| 2005/11/10 | 384 | 384 | 355 | 363 | 869,000 |
| 2005/11/09 | 385 | 395 | 381 | 384 | 811,000 |
| 2005/11/08 | 387 | 387 | 378 | 384 | 489,000 |
| 2005/11/07 | 390 | 390 | 385 | 387 | 709,000 |
| 2005/11/04 | 390 | 392 | 381 | 383 | 1,460,000 |
| 2005/11/02 | 356 | 392 | 356 | 385 | 2,931,000 |
| 2005/11/01 | 354 | 356 | 354 | 356 | 169,000 |
| 2005/10/31 | 356 | 358 | 351 | 351 | 218,000 |
| 2005/10/28 | 353 | 356 | 350 | 354 | 339,000 |
| 2005/10/27 | 352 | 358 | 348 | 357 | 747,000 |
| 2005/10/26 | 342 | 348 | 340 | 348 | 479,000 |
| 2005/10/25 | 338 | 341 | 337 | 338 | 182,000 |
| 2005/10/24 | 339 | 339 | 334 | 334 | 181,000 |
| 2005/10/21 | 338 | 342 | 334 | 338 | 464,000 |
| 2005/10/20 | 343 | 344 | 336 | 338 | 393,000 |
| 2005/10/19 | 339 | 340 | 335 | 335 | 333,000 |
| 2005/10/18 | 338 | 342 | 337 | 339 | 263,000 |
| 2005/10/17 | 346 | 347 | 338 | 338 | 304,000 |
| 2005/10/14 | 348 | 349 | 342 | 343 | 443,000 |
| 2005/10/13 | 350 | 353 | 347 | 349 | 354,000 |
| 2005/10/12 | 357 | 357 | 352 | 352 | 402,000 |
| 2005/10/11 | 348 | 355 | 347 | 354 | 304,000 |
| 2005/10/07 | 349 | 349 | 341 | 343 | 258,000 |
| 2005/10/06 | 348 | 351 | 342 | 344 | 273,000 |
| 2005/10/05 | 362 | 363 | 353 | 355 | 467,000 |
| 2005/10/04 | 362 | 365 | 361 | 362 | 503,000 |
| 2005/10/03 | 365 | 365 | 356 | 362 | 634,000 |
| 2005/09/30 | 357 | 366 | 352 | 361 | 1,201,000 |
| 2005/09/29 | 351 | 355 | 347 | 354 | 448,000 |
| 2005/09/28 | 352 | 355 | 351 | 354 | 436,000 |
| 2005/09/27 | 355 | 356 | 350 | 352 | 661,000 |
| 2005/09/26 | 350 | 356 | 349 | 356 | 688,000 |
| 2005/09/22 | 345 | 349 | 343 | 348 | 766,000 |
| 2005/09/21 | 349 | 349 | 342 | 345 | 285,000 |
| 2005/09/20 | 340 | 348 | 340 | 347 | 619,000 |
| 2005/09/16 | 340 | 341 | 335 | 339 | 476,000 |
| 2005/09/15 | 328 | 339 | 327 | 338 | 873,000 |
| 2005/09/14 | 328 | 329 | 327 | 328 | 249,000 |
| 2005/09/13 | 328 | 332 | 328 | 329 | 298,000 |
| 2005/09/12 | 332 | 336 | 324 | 328 | 523,000 |
| 2005/09/09 | 323 | 328 | 322 | 327 | 698,000 |
| 2005/09/08 | 321 | 323 | 319 | 319 | 731,000 |
| 2005/09/07 | 329 | 330 | 322 | 322 | 471,000 |
| 2005/09/06 | 332 | 332 | 328 | 328 | 343,000 |
| 2005/09/05 | 337 | 337 | 331 | 331 | 290,000 |
| 2005/09/02 | 339 | 342 | 335 | 336 | 431,000 |
| 2005/09/01 | 334 | 339 | 333 | 338 | 299,000 |
| 2005/08/31 | 336 | 336 | 330 | 331 | 166,000 |
| 2005/08/30 | 337 | 337 | 334 | 334 | 363,000 |
| 2005/08/29 | 335 | 337 | 331 | 331 | 260,000 |
| 2005/08/26 | 343 | 344 | 337 | 340 | 298,000 |
| 2005/08/25 | 346 | 347 | 341 | 343 | 251,000 |
| 2005/08/24 | 346 | 352 | 346 | 349 | 225,000 |
| 2005/08/23 | 354 | 354 | 350 | 350 | 548,000 |
| 2005/08/22 | 346 | 353 | 346 | 349 | 395,000 |
| 2005/08/19 | 355 | 357 | 348 | 348 | 487,000 |
| 2005/08/18 | 344 | 355 | 343 | 354 | 1,382,000 |
| 2005/08/17 | 335 | 345 | 334 | 341 | 741,000 |
| 2005/08/16 | 335 | 336 | 333 | 334 | 242,000 |
| 2005/08/15 | 330 | 335 | 329 | 333 | 259,000 |
| 2005/08/12 | 329 | 333 | 329 | 330 | 173,000 |
| 2005/08/11 | 334 | 337 | 330 | 332 | 378,000 |
| 2005/08/10 | 333 | 335 | 331 | 334 | 359,000 |
| 2005/08/09 | 326 | 330 | 324 | 329 | 363,000 |
| 2005/08/08 | 306 | 324 | 305 | 321 | 504,000 |
| 2005/08/05 | 331 | 332 | 320 | 321 | 531,000 |
| 2005/08/04 | 323 | 338 | 315 | 335 | 1,106,000 |
| 2005/08/03 | 323 | 326 | 323 | 324 | 312,000 |
| 2005/08/02 | 327 | 327 | 322 | 322 | 289,000 |
| 2005/08/01 | 321 | 327 | 319 | 326 | 426,000 |
| 2005/07/29 | 329 | 329 | 322 | 322 | 362,000 |
| 2005/07/28 | 329 | 329 | 325 | 326 | 293,000 |
| 2005/07/27 | 325 | 329 | 324 | 328 | 201,000 |
| 2005/07/26 | 325 | 325 | 319 | 324 | 256,000 |
| 2005/07/25 | 320 | 328 | 320 | 327 | 469,000 |
| 2005/07/22 | 319 | 321 | 316 | 318 | 125,000 |
| 2005/07/21 | 320 | 326 | 320 | 322 | 511,000 |
| 2005/07/20 | 315 | 319 | 315 | 317 | 292,000 |
| 2005/07/19 | 314 | 315 | 313 | 314 | 151,000 |
| 2005/07/15 | 316 | 316 | 312 | 314 | 285,000 |
| 2005/07/14 | 310 | 316 | 309 | 314 | 528,000 |
| 2005/07/13 | 305 | 307 | 305 | 307 | 181,000 |
| 2005/07/12 | 309 | 309 | 306 | 307 | 189,000 |
| 2005/07/11 | 308 | 311 | 308 | 308 | 149,000 |
| 2005/07/08 | 305 | 310 | 305 | 307 | 271,000 |
| 2005/07/07 | 309 | 312 | 308 | 308 | 217,000 |
| 2005/07/06 | 314 | 314 | 310 | 310 | 245,000 |
| 2005/07/05 | 314 | 317 | 312 | 312 | 132,000 |
| 2005/07/04 | 312 | 313 | 311 | 312 | 178,000 |
| 2005/07/01 | 312 | 314 | 312 | 312 | 188,000 |
| 2005/06/30 | 313 | 314 | 311 | 311 | 207,000 |
| 2005/06/29 | 314 | 316 | 312 | 315 | 215,000 |
| 2005/06/28 | 309 | 313 | 309 | 313 | 219,000 |
| 2005/06/27 | 311 | 313 | 310 | 311 | 132,000 |
| 2005/06/24 | 312 | 315 | 311 | 314 | 290,000 |
| 2005/06/23 | 313 | 316 | 312 | 316 | 196,000 |
| 2005/06/22 | 316 | 316 | 311 | 315 | 156,000 |
| 2005/06/21 | 318 | 319 | 316 | 317 | 103,000 |
| 2005/06/20 | 320 | 321 | 318 | 319 | 120,000 |
| 2005/06/17 | 319 | 322 | 318 | 319 | 311,000 |
| 2005/06/16 | 320 | 322 | 318 | 319 | 115,000 |
| 2005/06/15 | 316 | 319 | 316 | 317 | 102,000 |
| 2005/06/14 | 321 | 324 | 317 | 317 | 80,000 |
| 2005/06/13 | 318 | 325 | 315 | 319 | 259,000 |
| 2005/06/10 | 315 | 317 | 309 | 316 | 284,000 |
| 2005/06/09 | 313 | 315 | 312 | 314 | 97,000 |
| 2005/06/08 | 314 | 316 | 312 | 313 | 134,000 |
| 2005/06/07 | 317 | 317 | 314 | 315 | 184,000 |
| 2005/06/06 | 314 | 317 | 313 | 316 | 194,000 |
| 2005/06/03 | 315 | 319 | 312 | 319 | 353,000 |
| 2005/06/02 | 318 | 322 | 317 | 317 | 252,000 |
| 2005/06/01 | 317 | 320 | 316 | 320 | 166,000 |
| 2005/05/31 | 314 | 320 | 311 | 320 | 348,000 |
| 2005/05/30 | 308 | 316 | 308 | 314 | 212,000 |
| 2005/05/27 | 306 | 313 | 306 | 307 | 221,000 |
| 2005/05/26 | 295 | 306 | 295 | 304 | 331,000 |
| 2005/05/25 | 309 | 310 | 304 | 304 | 257,000 |
| 2005/05/24 | 320 | 320 | 306 | 312 | 260,000 |
| 2005/05/23 | 319 | 319 | 315 | 318 | 241,000 |
| 2005/05/20 | 321 | 322 | 319 | 319 | 189,000 |
| 2005/05/19 | 323 | 324 | 319 | 322 | 256,000 |
| 2005/05/18 | 313 | 317 | 310 | 314 | 360,000 |
| 2005/05/17 | 321 | 323 | 307 | 308 | 381,000 |
| 2005/05/16 | 326 | 328 | 317 | 317 | 402,000 |
| 2005/05/13 | 330 | 334 | 328 | 330 | 452,000 |
| 2005/05/12 | 343 | 346 | 337 | 337 | 497,000 |
| 2005/05/11 | 338 | 340 | 337 | 339 | 204,000 |
| 2005/05/10 | 339 | 341 | 338 | 339 | 392,000 |
| 2005/05/09 | 340 | 340 | 338 | 339 | 451,000 |
| 2005/05/06 | 340 | 342 | 338 | 340 | 511,000 |
| 2005/05/02 | 341 | 341 | 339 | 339 | 201,000 |
| 2005/04/28 | 339 | 343 | 338 | 341 | 321,000 |
| 2005/04/27 | 335 | 341 | 334 | 341 | 321,000 |
| 2005/04/26 | 341 | 341 | 334 | 338 | 246,000 |
| 2005/04/25 | 342 | 343 | 330 | 341 | 345,000 |
| 2005/04/22 | 345 | 345 | 336 | 339 | 526,000 |
| 2005/04/21 | 329 | 332 | 326 | 332 | 854,000 |
| 2005/04/20 | 344 | 344 | 336 | 336 | 736,000 |
| 2005/04/19 | 326 | 336 | 324 | 335 | 1,991,000 |
| 2005/04/18 | 301 | 318 | 301 | 310 | 1,339,000 |
| 2005/04/15 | 324 | 328 | 322 | 326 | 560,000 |
| 2005/04/14 | 337 | 337 | 330 | 334 | 442,000 |
| 2005/04/13 | 340 | 342 | 338 | 340 | 363,000 |
| 2005/04/12 | 341 | 343 | 339 | 339 | 304,000 |
| 2005/04/11 | 351 | 352 | 343 | 345 | 318,000 |
| 2005/04/08 | 353 | 355 | 351 | 353 | 258,000 |
| 2005/04/07 | 355 | 356 | 351 | 354 | 382,000 |
| 2005/04/06 | 351 | 354 | 349 | 353 | 425,000 |
| 2005/04/05 | 349 | 350 | 347 | 350 | 188,000 |
| 2005/04/04 | 345 | 349 | 345 | 349 | 361,000 |
| 2005/04/01 | 346 | 350 | 342 | 350 | 413,000 |
| 2005/03/31 | 349 | 350 | 345 | 350 | 528,000 |
| 2005/03/30 | 348 | 348 | 338 | 339 | 590,000 |
| 2005/03/29 | 360 | 364 | 348 | 350 | 529,000 |
| 2005/03/28 | 360 | 362 | 357 | 360 | 193,000 |
| 2005/03/25 | 369 | 369 | 363 | 365 | 600,000 |
| 2005/03/24 | 368 | 372 | 366 | 366 | 591,000 |
| 2005/03/23 | 369 | 371 | 365 | 369 | 368,000 |
| 2005/03/22 | 371 | 371 | 367 | 369 | 568,000 |
| 2005/03/18 | 367 | 368 | 363 | 366 | 547,000 |
| 2005/03/17 | 353 | 360 | 353 | 357 | 356,000 |
| 2005/03/16 | 355 | 359 | 353 | 358 | 399,000 |
| 2005/03/15 | 362 | 366 | 355 | 358 | 613,000 |
| 2005/03/14 | 370 | 370 | 363 | 363 | 530,000 |
| 2005/03/11 | 367 | 371 | 366 | 366 | 710,000 |
| 2005/03/10 | 366 | 375 | 366 | 367 | 1,100,000 |
| 2005/03/09 | 364 | 368 | 364 | 366 | 480,000 |
| 2005/03/08 | 369 | 370 | 364 | 366 | 512,000 |
| 2005/03/07 | 369 | 374 | 368 | 371 | 1,060,000 |
| 2005/03/04 | 364 | 366 | 360 | 364 | 563,000 |
| 2005/03/03 | 363 | 366 | 361 | 362 | 461,000 |
| 2005/03/02 | 368 | 369 | 365 | 365 | 1,178,000 |
| 2005/03/01 | 361 | 364 | 359 | 363 | 824,000 |
| 2005/02/28 | 353 | 363 | 352 | 360 | 1,606,000 |
| 2005/02/25 | 352 | 352 | 349 | 350 | 588,000 |
| 2005/02/24 | 348 | 351 | 346 | 351 | 321,000 |
| 2005/02/23 | 343 | 347 | 341 | 346 | 432,000 |
| 2005/02/22 | 353 | 353 | 347 | 347 | 644,000 |
| 2005/02/21 | 350 | 350 | 346 | 348 | 267,000 |
| 2005/02/18 | 344 | 347 | 343 | 347 | 267,000 |
| 2005/02/17 | 342 | 350 | 340 | 346 | 454,000 |
| 2005/02/16 | 350 | 353 | 346 | 347 | 382,000 |
| 2005/02/15 | 354 | 354 | 350 | 351 | 372,000 |
| 2005/02/14 | 357 | 358 | 353 | 354 | 632,000 |
| 2005/02/10 | 351 | 354 | 347 | 353 | 1,029,000 |
| 2005/02/09 | 348 | 352 | 345 | 352 | 1,164,000 |
| 2005/02/08 | 344 | 346 | 341 | 345 | 421,000 |
| 2005/02/07 | 341 | 344 | 340 | 343 | 291,000 |
| 2005/02/04 | 344 | 347 | 337 | 340 | 582,000 |
| 2005/02/03 | 350 | 350 | 342 | 344 | 731,000 |
| 2005/02/02 | 339 | 346 | 335 | 345 | 1,072,000 |
| 2005/02/01 | 344 | 345 | 332 | 334 | 768,000 |
| 2005/01/31 | 348 | 355 | 341 | 342 | 3,452,000 |
| 2005/01/28 | 330 | 353 | 325 | 338 | 6,806,000 |
| 2005/01/27 | 319 | 328 | 317 | 328 | 1,481,000 |
| 2005/01/26 | 317 | 318 | 314 | 317 | 453,000 |
| 2005/01/25 | 316 | 316 | 313 | 315 | 188,000 |
| 2005/01/24 | 312 | 317 | 311 | 316 | 314,000 |
| 2005/01/21 | 312 | 314 | 312 | 313 | 253,000 |
| 2005/01/20 | 314 | 315 | 313 | 313 | 218,000 |
| 2005/01/19 | 313 | 316 | 312 | 314 | 394,000 |
| 2005/01/18 | 313 | 313 | 310 | 310 | 187,000 |
| 2005/01/17 | 312 | 315 | 312 | 312 | 220,000 |
| 2005/01/14 | 308 | 313 | 308 | 312 | 313,000 |
| 2005/01/13 | 317 | 319 | 311 | 312 | 423,000 |
| 2005/01/12 | 314 | 320 | 313 | 318 | 489,000 |
| 2005/01/11 | 324 | 325 | 293 | 316 | 1,024,000 |
| 2005/01/07 | 321 | 328 | 318 | 320 | 472,000 |
| 2005/01/06 | 312 | 318 | 311 | 317 | 282,000 |
| 2005/01/05 | 310 | 313 | 310 | 311 | 196,000 |
| 2005/01/04 | 309 | 312 | 307 | 310 | 184,000 |