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 |
|---|---|---|---|---|---|
| 2007/12/28 | 680 | 689 | 673 | 677 | 833,000 |
| 2007/12/27 | 707 | 721 | 697 | 699 | 1,303,000 |
| 2007/12/26 | 706 | 719 | 687 | 716 | 1,948,000 |
| 2007/12/25 | 698 | 710 | 679 | 708 | 2,175,000 |
| 2007/12/21 | 658 | 672 | 634 | 668 | 2,513,000 |
| 2007/12/20 | 697 | 706 | 662 | 668 | 2,068,000 |
| 2007/12/19 | 716 | 733 | 684 | 687 | 2,440,000 |
| 2007/12/18 | 663 | 722 | 659 | 710 | 4,081,000 |
| 2007/12/17 | 730 | 738 | 683 | 683 | 2,949,000 |
| 2007/12/14 | 769 | 784 | 733 | 738 | 2,656,000 |
| 2007/12/13 | 777 | 811 | 760 | 766 | 3,864,000 |
| 2007/12/12 | 742 | 794 | 742 | 791 | 3,026,000 |
| 2007/12/11 | 758 | 768 | 745 | 763 | 2,172,000 |
| 2007/12/10 | 761 | 774 | 743 | 749 | 2,555,000 |
| 2007/12/07 | 750 | 783 | 736 | 770 | 3,846,000 |
| 2007/12/06 | 760 | 766 | 716 | 745 | 2,896,000 |
| 2007/12/05 | 748 | 783 | 728 | 734 | 5,444,000 |
| 2007/12/04 | 824 | 835 | 764 | 768 | 4,601,000 |
| 2007/12/03 | 888 | 890 | 819 | 832 | 4,639,000 |
| 2007/11/30 | 824 | 885 | 824 | 850 | 5,384,000 |
| 2007/11/29 | 795 | 816 | 790 | 814 | 2,575,000 |
| 2007/11/28 | 780 | 805 | 762 | 765 | 2,753,000 |
| 2007/11/27 | 760 | 787 | 746 | 777 | 2,847,000 |
| 2007/11/26 | 820 | 825 | 768 | 772 | 3,953,000 |
| 2007/11/22 | 790 | 837 | 769 | 817 | 3,790,000 |
| 2007/11/21 | 830 | 864 | 803 | 803 | 3,264,000 |
| 2007/11/20 | 833 | 884 | 797 | 880 | 6,877,000 |
| 2007/11/19 | 961 | 983 | 881 | 883 | 2,479,000 |
| 2007/11/16 | 983 | 995 | 952 | 966 | 2,338,000 |
| 2007/11/15 | 1,025 | 1,055 | 1,014 | 1,017 | 1,879,000 |
| 2007/11/14 | 1,022 | 1,045 | 1,016 | 1,037 | 1,831,000 |
| 2007/11/13 | 1,003 | 1,033 | 980 | 982 | 2,918,000 |
| 2007/11/12 | 1,023 | 1,035 | 983 | 1,010 | 3,065,000 |
| 2007/11/09 | 1,045 | 1,092 | 1,038 | 1,055 | 3,806,000 |
| 2007/11/08 | 999 | 1,035 | 984 | 1,033 | 3,212,000 |
| 2007/11/07 | 1,100 | 1,113 | 1,001 | 1,002 | 4,264,000 |
| 2007/11/06 | 1,012 | 1,093 | 1,010 | 1,057 | 2,845,000 |
| 2007/11/05 | 1,080 | 1,080 | 1,009 | 1,009 | 2,517,000 |
| 2007/11/02 | 1,004 | 1,097 | 1,003 | 1,081 | 3,679,000 |
| 2007/11/01 | 1,123 | 1,141 | 1,030 | 1,044 | 4,718,000 |
| 2007/10/31 | 1,208 | 1,215 | 1,138 | 1,163 | 2,573,000 |
| 2007/10/30 | 1,275 | 1,278 | 1,224 | 1,238 | 1,601,000 |
| 2007/10/29 | 1,233 | 1,258 | 1,203 | 1,258 | 1,428,000 |
| 2007/10/26 | 1,240 | 1,254 | 1,204 | 1,215 | 1,911,000 |
| 2007/10/25 | 1,280 | 1,305 | 1,238 | 1,255 | 1,400,000 |
| 2007/10/24 | 1,229 | 1,278 | 1,224 | 1,267 | 2,059,000 |
| 2007/10/23 | 1,242 | 1,255 | 1,206 | 1,210 | 1,442,000 |
| 2007/10/22 | 1,203 | 1,250 | 1,202 | 1,234 | 1,628,000 |
| 2007/10/19 | 1,297 | 1,302 | 1,270 | 1,283 | 1,018,000 |
| 2007/10/18 | 1,290 | 1,327 | 1,279 | 1,323 | 1,430,000 |
| 2007/10/17 | 1,315 | 1,333 | 1,242 | 1,291 | 2,337,000 |
| 2007/10/16 | 1,346 | 1,367 | 1,327 | 1,339 | 1,985,000 |
| 2007/10/15 | 1,360 | 1,364 | 1,325 | 1,354 | 2,447,000 |
| 2007/10/12 | 1,333 | 1,370 | 1,303 | 1,340 | 3,844,000 |
| 2007/10/11 | 1,266 | 1,353 | 1,266 | 1,350 | 7,086,000 |
| 2007/10/10 | 1,230 | 1,239 | 1,206 | 1,214 | 1,087,000 |
| 2007/10/09 | 1,236 | 1,255 | 1,216 | 1,220 | 1,219,000 |
| 2007/10/05 | 1,220 | 1,241 | 1,202 | 1,216 | 1,211,000 |
| 2007/10/04 | 1,231 | 1,273 | 1,229 | 1,234 | 2,135,000 |
| 2007/10/03 | 1,206 | 1,248 | 1,197 | 1,244 | 2,357,000 |
| 2007/10/02 | 1,215 | 1,220 | 1,191 | 1,200 | 1,590,000 |
| 2007/10/01 | 1,195 | 1,210 | 1,182 | 1,203 | 1,637,000 |
| 2007/09/28 | 1,200 | 1,218 | 1,181 | 1,193 | 2,259,000 |
| 2007/09/27 | 1,260 | 1,260 | 1,187 | 1,203 | 2,866,000 |
| 2007/09/26 | 1,230 | 1,239 | 1,195 | 1,221 | 3,372,000 |
| 2007/09/25 | 1,167 | 1,225 | 1,152 | 1,197 | 4,584,000 |
| 2007/09/21 | 1,104 | 1,150 | 1,101 | 1,134 | 3,753,000 |
| 2007/09/20 | 1,058 | 1,103 | 1,046 | 1,095 | 3,149,000 |
| 2007/09/19 | 1,039 | 1,051 | 1,025 | 1,049 | 1,633,000 |
| 2007/09/18 | 1,015 | 1,033 | 1,000 | 1,002 | 1,277,000 |
| 2007/09/14 | 1,021 | 1,040 | 1,011 | 1,030 | 1,509,000 |
| 2007/09/13 | 1,025 | 1,041 | 1,011 | 1,021 | 1,644,000 |
| 2007/09/12 | 1,062 | 1,070 | 1,013 | 1,022 | 2,258,000 |
| 2007/09/11 | 1,046 | 1,065 | 1,025 | 1,054 | 1,869,000 |
| 2007/09/10 | 1,006 | 1,047 | 1,003 | 1,045 | 2,358,000 |
| 2007/09/07 | 1,089 | 1,097 | 1,041 | 1,062 | 4,238,000 |
| 2007/09/06 | 1,014 | 1,071 | 1,013 | 1,056 | 2,480,000 |
| 2007/09/05 | 1,088 | 1,094 | 1,040 | 1,048 | 2,760,000 |
| 2007/09/04 | 1,075 | 1,092 | 1,043 | 1,050 | 4,353,000 |
| 2007/09/03 | 1,025 | 1,081 | 1,018 | 1,073 | 3,819,000 |
| 2007/08/31 | 986 | 1,017 | 976 | 1,015 | 1,785,000 |
| 2007/08/30 | 995 | 1,005 | 971 | 979 | 1,427,000 |
| 2007/08/29 | 959 | 983 | 951 | 974 | 1,507,000 |
| 2007/08/28 | 992 | 1,024 | 982 | 1,007 | 1,470,000 |
| 2007/08/27 | 1,045 | 1,046 | 983 | 995 | 2,199,000 |
| 2007/08/24 | 1,016 | 1,025 | 1,000 | 1,013 | 1,684,000 |
| 2007/08/23 | 1,010 | 1,016 | 996 | 1,016 | 1,882,000 |
| 2007/08/22 | 1,000 | 1,015 | 964 | 974 | 2,689,000 |
| 2007/08/21 | 974 | 1,013 | 957 | 1,005 | 3,603,000 |
| 2007/08/20 | 969 | 995 | 941 | 958 | 4,610,000 |
| 2007/08/17 | 1,078 | 1,089 | 906 | 923 | 5,171,000 |
| 2007/08/16 | 1,100 | 1,124 | 1,025 | 1,072 | 4,596,000 |
| 2007/08/15 | 1,115 | 1,192 | 1,102 | 1,114 | 4,092,000 |
| 2007/08/14 | 1,114 | 1,171 | 1,113 | 1,154 | 3,433,000 |
| 2007/08/13 | 1,056 | 1,105 | 1,053 | 1,074 | 3,584,000 |
| 2007/08/10 | 1,101 | 1,106 | 992 | 1,026 | 4,262,000 |
| 2007/08/09 | 1,186 | 1,191 | 1,110 | 1,165 | 4,638,000 |
| 2007/08/08 | 1,250 | 1,262 | 1,165 | 1,185 | 4,928,000 |
| 2007/08/07 | 1,274 | 1,293 | 1,235 | 1,242 | 5,140,000 |
| 2007/08/06 | 1,164 | 1,258 | 1,151 | 1,249 | 6,207,000 |
| 2007/08/03 | 1,110 | 1,188 | 1,092 | 1,184 | 7,325,000 |
| 2007/08/02 | 1,088 | 1,090 | 1,025 | 1,070 | 3,836,000 |
| 2007/08/01 | 1,100 | 1,118 | 1,050 | 1,054 | 2,157,000 |
| 2007/07/31 | 1,116 | 1,137 | 1,060 | 1,085 | 1,446,000 |
| 2007/07/30 | 1,030 | 1,096 | 1,030 | 1,095 | 1,438,000 |
| 2007/07/27 | 1,040 | 1,090 | 1,028 | 1,039 | 2,559,000 |
| 2007/07/26 | 1,105 | 1,151 | 1,086 | 1,091 | 2,939,000 |
| 2007/07/25 | 1,045 | 1,107 | 1,045 | 1,104 | 2,225,000 |
| 2007/07/24 | 1,122 | 1,123 | 1,076 | 1,085 | 1,522,000 |
| 2007/07/23 | 1,102 | 1,126 | 1,092 | 1,123 | 1,293,000 |
| 2007/07/20 | 1,145 | 1,159 | 1,104 | 1,122 | 2,938,000 |
| 2007/07/19 | 1,120 | 1,155 | 1,120 | 1,152 | 3,656,000 |
| 2007/07/18 | 1,094 | 1,113 | 1,078 | 1,090 | 2,735,000 |
| 2007/07/17 | 1,059 | 1,096 | 1,041 | 1,094 | 4,593,000 |
| 2007/07/13 | 1,038 | 1,050 | 1,022 | 1,039 | 2,219,000 |
| 2007/07/12 | 998 | 1,038 | 986 | 1,007 | 4,177,000 |
| 2007/07/11 | 957 | 990 | 957 | 979 | 1,497,000 |
| 2007/07/10 | 985 | 987 | 973 | 977 | 691,000 |
| 2007/07/09 | 991 | 1,003 | 980 | 986 | 1,036,000 |
| 2007/07/06 | 993 | 993 | 961 | 991 | 1,757,000 |
| 2007/07/05 | 973 | 1,006 | 966 | 992 | 2,938,000 |
| 2007/07/04 | 965 | 968 | 951 | 958 | 1,181,000 |
| 2007/07/03 | 973 | 977 | 961 | 965 | 729,000 |
| 2007/07/02 | 956 | 969 | 947 | 963 | 1,435,000 |
| 2007/06/29 | 915 | 965 | 912 | 954 | 1,701,000 |
| 2007/06/28 | 928 | 931 | 901 | 912 | 1,470,000 |
| 2007/06/27 | 940 | 953 | 913 | 918 | 1,372,000 |
| 2007/06/26 | 940 | 954 | 926 | 950 | 1,159,000 |
| 2007/06/25 | 965 | 974 | 947 | 947 | 1,063,000 |
| 2007/06/22 | 959 | 971 | 946 | 961 | 1,264,000 |
| 2007/06/21 | 930 | 957 | 930 | 949 | 1,119,000 |
| 2007/06/20 | 945 | 965 | 930 | 941 | 1,842,000 |
| 2007/06/19 | 960 | 970 | 931 | 937 | 2,199,000 |
| 2007/06/18 | 935 | 990 | 925 | 980 | 3,262,000 |
| 2007/06/15 | 912 | 919 | 888 | 915 | 1,877,000 |
| 2007/06/14 | 940 | 968 | 912 | 919 | 2,072,000 |
| 2007/06/13 | 908 | 950 | 904 | 933 | 2,615,000 |
| 2007/06/12 | 937 | 950 | 911 | 928 | 2,510,000 |
| 2007/06/11 | 1,008 | 1,018 | 940 | 954 | 2,665,000 |
| 2007/06/08 | 983 | 997 | 965 | 981 | 2,647,000 |
| 2007/06/07 | 1,009 | 1,045 | 996 | 1,023 | 3,841,000 |
| 2007/06/06 | 1,025 | 1,063 | 1,010 | 1,046 | 4,600,000 |
| 2007/06/05 | 1,068 | 1,075 | 1,007 | 1,025 | 8,271,000 |
| 2007/06/04 | 1,008 | 1,048 | 1,003 | 1,048 | 5,821,000 |
| 2007/06/01 | 994 | 998 | 941 | 948 | 6,225,000 |
| 2007/05/31 | 875 | 955 | 870 | 954 | 7,739,000 |
| 2007/05/30 | 864 | 868 | 844 | 855 | 1,087,000 |
| 2007/05/29 | 836 | 868 | 835 | 854 | 1,859,000 |
| 2007/05/28 | 860 | 862 | 834 | 839 | 974,000 |
| 2007/05/25 | 845 | 856 | 827 | 852 | 1,911,000 |
| 2007/05/24 | 846 | 870 | 835 | 859 | 1,416,000 |
| 2007/05/23 | 890 | 904 | 852 | 857 | 3,317,000 |
| 2007/05/22 | 855 | 876 | 834 | 876 | 2,575,000 |
| 2007/05/21 | 807 | 850 | 805 | 849 | 2,115,000 |
| 2007/05/18 | 820 | 827 | 793 | 804 | 1,507,000 |
| 2007/05/17 | 828 | 848 | 823 | 829 | 2,148,000 |
| 2007/05/16 | 825 | 826 | 791 | 808 | 2,323,000 |
| 2007/05/15 | 849 | 856 | 827 | 829 | 2,381,000 |
| 2007/05/14 | 855 | 898 | 848 | 858 | 4,398,000 |
| 2007/05/11 | 792 | 835 | 775 | 827 | 3,396,000 |
| 2007/05/10 | 801 | 830 | 772 | 807 | 5,479,000 |
| 2007/05/09 | 737 | 783 | 735 | 781 | 2,004,000 |
| 2007/05/08 | 750 | 756 | 736 | 737 | 1,080,000 |
| 2007/05/07 | 729 | 743 | 727 | 741 | 1,275,000 |
| 2007/05/02 | 724 | 726 | 710 | 722 | 1,115,000 |
| 2007/05/01 | 727 | 733 | 712 | 725 | 1,518,000 |
| 2007/04/27 | 704 | 718 | 702 | 716 | 1,412,000 |
| 2007/04/26 | 691 | 705 | 691 | 701 | 1,454,000 |
| 2007/04/25 | 690 | 698 | 683 | 692 | 860,000 |
| 2007/04/24 | 675 | 695 | 673 | 689 | 1,114,000 |
| 2007/04/23 | 706 | 715 | 686 | 691 | 1,689,000 |
| 2007/04/20 | 718 | 727 | 697 | 705 | 2,546,000 |
| 2007/04/19 | 690 | 721 | 684 | 707 | 4,150,000 |
| 2007/04/18 | 659 | 700 | 654 | 694 | 4,265,000 |
| 2007/04/17 | 655 | 670 | 644 | 654 | 1,873,000 |
| 2007/04/16 | 650 | 658 | 634 | 651 | 1,758,000 |
| 2007/04/13 | 620 | 652 | 618 | 645 | 3,294,000 |
| 2007/04/12 | 609 | 619 | 601 | 618 | 929,000 |
| 2007/04/11 | 612 | 617 | 605 | 608 | 812,000 |
| 2007/04/10 | 613 | 618 | 606 | 613 | 976,000 |
| 2007/04/09 | 596 | 613 | 595 | 613 | 1,286,000 |
| 2007/04/06 | 594 | 603 | 587 | 595 | 559,000 |
| 2007/04/05 | 598 | 606 | 593 | 600 | 1,393,000 |
| 2007/04/04 | 591 | 595 | 586 | 590 | 580,000 |
| 2007/04/03 | 574 | 587 | 573 | 581 | 672,000 |
| 2007/04/02 | 604 | 604 | 571 | 576 | 857,000 |
| 2007/03/30 | 609 | 610 | 594 | 596 | 528,000 |
| 2007/03/29 | 581 | 610 | 581 | 606 | 913,000 |
| 2007/03/28 | 611 | 620 | 598 | 601 | 862,000 |
| 2007/03/27 | 615 | 626 | 608 | 618 | 830,000 |
| 2007/03/26 | 616 | 624 | 610 | 624 | 1,100,000 |
| 2007/03/23 | 615 | 617 | 609 | 613 | 671,000 |
| 2007/03/22 | 614 | 618 | 607 | 610 | 690,000 |
| 2007/03/20 | 599 | 610 | 597 | 608 | 1,060,000 |
| 2007/03/19 | 577 | 588 | 574 | 588 | 685,000 |
| 2007/03/16 | 592 | 593 | 575 | 580 | 1,077,000 |
| 2007/03/15 | 590 | 598 | 585 | 592 | 821,000 |
| 2007/03/14 | 580 | 586 | 572 | 579 | 1,040,000 |
| 2007/03/13 | 609 | 614 | 591 | 596 | 1,446,000 |
| 2007/03/12 | 612 | 615 | 604 | 607 | 1,781,000 |
| 2007/03/09 | 623 | 625 | 606 | 610 | 2,354,000 |
| 2007/03/08 | 593 | 616 | 586 | 614 | 2,829,000 |
| 2007/03/07 | 604 | 608 | 580 | 588 | 2,435,000 |
| 2007/03/06 | 529 | 574 | 528 | 573 | 1,979,000 |
| 2007/03/05 | 535 | 549 | 519 | 521 | 1,700,000 |
| 2007/03/02 | 558 | 564 | 552 | 552 | 1,067,000 |
| 2007/03/01 | 573 | 580 | 556 | 568 | 1,246,000 |
| 2007/02/28 | 542 | 568 | 542 | 563 | 1,886,000 |
| 2007/02/27 | 604 | 604 | 588 | 592 | 1,828,000 |
| 2007/02/26 | 578 | 598 | 576 | 598 | 2,167,000 |
| 2007/02/23 | 548 | 573 | 544 | 570 | 1,571,000 |
| 2007/02/22 | 546 | 550 | 540 | 542 | 906,000 |
| 2007/02/21 | 544 | 550 | 538 | 541 | 1,469,000 |
| 2007/02/20 | 536 | 539 | 528 | 538 | 695,000 |
| 2007/02/19 | 538 | 538 | 531 | 534 | 718,000 |
| 2007/02/16 | 528 | 539 | 528 | 535 | 1,650,000 |
| 2007/02/15 | 536 | 540 | 526 | 531 | 892,000 |
| 2007/02/14 | 540 | 542 | 530 | 536 | 1,751,000 |
| 2007/02/13 | 521 | 545 | 519 | 538 | 2,011,000 |
| 2007/02/09 | 491 | 523 | 491 | 518 | 2,730,000 |
| 2007/02/08 | 517 | 523 | 485 | 490 | 2,587,000 |
| 2007/02/07 | 509 | 518 | 505 | 518 | 1,010,000 |
| 2007/02/06 | 492 | 513 | 492 | 512 | 978,000 |
| 2007/02/05 | 498 | 506 | 495 | 497 | 1,034,000 |
| 2007/02/02 | 501 | 504 | 498 | 499 | 572,000 |
| 2007/02/01 | 491 | 502 | 491 | 502 | 650,000 |
| 2007/01/31 | 495 | 496 | 484 | 496 | 858,000 |
| 2007/01/30 | 508 | 508 | 494 | 495 | 761,000 |
| 2007/01/29 | 511 | 511 | 502 | 505 | 615,000 |
| 2007/01/26 | 494 | 506 | 493 | 505 | 1,020,000 |
| 2007/01/25 | 509 | 518 | 498 | 499 | 1,339,000 |
| 2007/01/24 | 492 | 518 | 491 | 506 | 2,813,000 |
| 2007/01/23 | 482 | 491 | 482 | 488 | 480,000 |
| 2007/01/22 | 498 | 498 | 488 | 490 | 649,000 |
| 2007/01/19 | 485 | 495 | 484 | 493 | 945,000 |
| 2007/01/18 | 475 | 486 | 471 | 484 | 671,000 |
| 2007/01/17 | 468 | 473 | 468 | 471 | 406,000 |
| 2007/01/16 | 476 | 477 | 468 | 471 | 365,000 |
| 2007/01/15 | 474 | 484 | 473 | 474 | 760,000 |
| 2007/01/12 | 459 | 468 | 457 | 466 | 916,000 |
| 2007/01/11 | 460 | 465 | 450 | 454 | 1,008,000 |
| 2007/01/10 | 481 | 483 | 458 | 460 | 1,194,000 |
| 2007/01/09 | 472 | 488 | 470 | 482 | 886,000 |
| 2007/01/05 | 498 | 500 | 476 | 482 | 792,000 |
| 2007/01/04 | 484 | 499 | 478 | 498 | 862,000 |