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 |
|---|---|---|---|---|---|
| 2009/12/30 | 239 | 244 | 238 | 239 | 646,000 |
| 2009/12/29 | 243 | 246 | 242 | 242 | 869,000 |
| 2009/12/28 | 239 | 246 | 235 | 245 | 2,137,000 |
| 2009/12/25 | 235 | 235 | 229 | 229 | 494,000 |
| 2009/12/24 | 226 | 234 | 224 | 234 | 872,000 |
| 2009/12/22 | 224 | 226 | 223 | 224 | 789,000 |
| 2009/12/21 | 227 | 227 | 223 | 225 | 838,000 |
| 2009/12/18 | 227 | 229 | 225 | 225 | 874,000 |
| 2009/12/17 | 230 | 233 | 229 | 230 | 723,000 |
| 2009/12/16 | 231 | 234 | 228 | 231 | 839,000 |
| 2009/12/15 | 230 | 232 | 226 | 227 | 909,000 |
| 2009/12/14 | 235 | 236 | 229 | 233 | 409,000 |
| 2009/12/11 | 235 | 239 | 229 | 239 | 1,287,000 |
| 2009/12/10 | 236 | 240 | 231 | 234 | 658,000 |
| 2009/12/09 | 235 | 238 | 232 | 236 | 385,000 |
| 2009/12/08 | 241 | 244 | 238 | 238 | 487,000 |
| 2009/12/07 | 253 | 255 | 246 | 246 | 702,000 |
| 2009/12/04 | 245 | 248 | 243 | 248 | 443,000 |
| 2009/12/03 | 238 | 247 | 238 | 243 | 834,000 |
| 2009/12/02 | 236 | 239 | 231 | 233 | 611,000 |
| 2009/12/01 | 233 | 238 | 226 | 235 | 625,000 |
| 2009/11/30 | 228 | 237 | 227 | 237 | 886,000 |
| 2009/11/27 | 230 | 233 | 224 | 225 | 854,000 |
| 2009/11/26 | 236 | 243 | 234 | 239 | 467,000 |
| 2009/11/25 | 240 | 243 | 236 | 240 | 834,000 |
| 2009/11/24 | 248 | 252 | 243 | 243 | 869,000 |
| 2009/11/20 | 247 | 252 | 246 | 251 | 941,000 |
| 2009/11/19 | 264 | 264 | 250 | 252 | 1,065,000 |
| 2009/11/18 | 269 | 271 | 261 | 261 | 849,000 |
| 2009/11/17 | 264 | 273 | 262 | 266 | 1,673,000 |
| 2009/11/16 | 266 | 268 | 258 | 260 | 758,000 |
| 2009/11/13 | 259 | 267 | 254 | 265 | 754,000 |
| 2009/11/12 | 269 | 270 | 257 | 259 | 1,236,000 |
| 2009/11/11 | 261 | 269 | 260 | 267 | 816,000 |
| 2009/11/10 | 265 | 266 | 258 | 260 | 569,000 |
| 2009/11/09 | 259 | 265 | 258 | 262 | 654,000 |
| 2009/11/06 | 263 | 264 | 257 | 259 | 415,000 |
| 2009/11/05 | 257 | 265 | 257 | 259 | 453,000 |
| 2009/11/04 | 253 | 261 | 253 | 260 | 580,000 |
| 2009/11/02 | 247 | 258 | 244 | 257 | 760,000 |
| 2009/10/30 | 267 | 274 | 243 | 253 | 2,344,000 |
| 2009/10/29 | 251 | 262 | 245 | 262 | 1,016,000 |
| 2009/10/28 | 265 | 266 | 256 | 258 | 820,000 |
| 2009/10/27 | 266 | 275 | 262 | 264 | 1,820,000 |
| 2009/10/26 | 263 | 273 | 263 | 271 | 1,575,000 |
| 2009/10/23 | 263 | 268 | 259 | 260 | 513,000 |
| 2009/10/22 | 261 | 264 | 258 | 260 | 510,000 |
| 2009/10/21 | 257 | 266 | 256 | 266 | 892,000 |
| 2009/10/20 | 259 | 262 | 255 | 256 | 569,000 |
| 2009/10/19 | 250 | 255 | 247 | 254 | 462,000 |
| 2009/10/16 | 256 | 261 | 254 | 255 | 653,000 |
| 2009/10/15 | 258 | 258 | 252 | 253 | 324,000 |
| 2009/10/14 | 252 | 254 | 246 | 253 | 563,000 |
| 2009/10/13 | 256 | 257 | 253 | 256 | 503,000 |
| 2009/10/09 | 254 | 257 | 252 | 257 | 913,000 |
| 2009/10/08 | 247 | 258 | 246 | 252 | 1,685,000 |
| 2009/10/07 | 226 | 236 | 226 | 235 | 678,000 |
| 2009/10/06 | 227 | 229 | 222 | 224 | 511,000 |
| 2009/10/05 | 218 | 226 | 218 | 223 | 505,000 |
| 2009/10/02 | 218 | 219 | 215 | 218 | 671,000 |
| 2009/10/01 | 232 | 236 | 228 | 228 | 446,000 |
| 2009/09/30 | 233 | 237 | 232 | 237 | 395,000 |
| 2009/09/29 | 240 | 240 | 228 | 237 | 524,000 |
| 2009/09/28 | 240 | 240 | 231 | 235 | 554,000 |
| 2009/09/25 | 259 | 259 | 249 | 250 | 409,000 |
| 2009/09/24 | 263 | 263 | 255 | 260 | 636,000 |
| 2009/09/18 | 260 | 265 | 257 | 265 | 1,536,000 |
| 2009/09/17 | 247 | 266 | 243 | 264 | 3,067,000 |
| 2009/09/16 | 244 | 247 | 243 | 245 | 399,000 |
| 2009/09/15 | 252 | 252 | 244 | 246 | 298,000 |
| 2009/09/14 | 254 | 256 | 249 | 249 | 425,000 |
| 2009/09/11 | 262 | 262 | 252 | 254 | 490,000 |
| 2009/09/10 | 257 | 260 | 256 | 260 | 556,000 |
| 2009/09/09 | 251 | 256 | 251 | 254 | 733,000 |
| 2009/09/08 | 251 | 252 | 247 | 252 | 556,000 |
| 2009/09/07 | 251 | 253 | 247 | 251 | 530,000 |
| 2009/09/04 | 252 | 253 | 247 | 248 | 453,000 |
| 2009/09/03 | 252 | 254 | 250 | 250 | 432,000 |
| 2009/09/02 | 253 | 259 | 253 | 254 | 563,000 |
| 2009/09/01 | 254 | 259 | 252 | 258 | 475,000 |
| 2009/08/31 | 260 | 265 | 254 | 257 | 886,000 |
| 2009/08/28 | 263 | 264 | 257 | 258 | 1,295,000 |
| 2009/08/27 | 269 | 270 | 261 | 263 | 1,010,000 |
| 2009/08/26 | 270 | 273 | 267 | 272 | 1,321,000 |
| 2009/08/25 | 270 | 274 | 269 | 269 | 709,000 |
| 2009/08/24 | 275 | 277 | 271 | 274 | 404,000 |
| 2009/08/21 | 273 | 274 | 265 | 270 | 518,000 |
| 2009/08/20 | 272 | 277 | 268 | 277 | 470,000 |
| 2009/08/19 | 274 | 277 | 269 | 270 | 604,000 |
| 2009/08/18 | 271 | 277 | 271 | 275 | 440,000 |
| 2009/08/17 | 284 | 284 | 277 | 279 | 446,000 |
| 2009/08/14 | 283 | 287 | 283 | 285 | 628,000 |
| 2009/08/13 | 283 | 287 | 282 | 285 | 887,000 |
| 2009/08/12 | 285 | 286 | 279 | 279 | 729,000 |
| 2009/08/11 | 284 | 290 | 282 | 290 | 739,000 |
| 2009/08/10 | 283 | 284 | 281 | 283 | 423,000 |
| 2009/08/07 | 279 | 281 | 270 | 278 | 803,000 |
| 2009/08/06 | 273 | 283 | 272 | 283 | 823,000 |
| 2009/08/05 | 286 | 289 | 276 | 277 | 968,000 |
| 2009/08/04 | 281 | 285 | 279 | 282 | 1,006,000 |
| 2009/08/03 | 274 | 278 | 272 | 277 | 1,278,000 |
| 2009/07/31 | 260 | 280 | 255 | 276 | 2,276,000 |
| 2009/07/30 | 257 | 258 | 251 | 253 | 426,000 |
| 2009/07/29 | 261 | 263 | 253 | 255 | 955,000 |
| 2009/07/28 | 257 | 266 | 257 | 266 | 713,000 |
| 2009/07/27 | 271 | 278 | 253 | 260 | 1,835,000 |
| 2009/07/24 | 268 | 275 | 261 | 268 | 970,000 |
| 2009/07/23 | 256 | 266 | 256 | 263 | 423,000 |
| 2009/07/22 | 264 | 264 | 259 | 259 | 573,000 |
| 2009/07/21 | 261 | 266 | 255 | 265 | 835,000 |
| 2009/07/17 | 257 | 258 | 248 | 251 | 672,000 |
| 2009/07/16 | 264 | 264 | 252 | 253 | 930,000 |
| 2009/07/15 | 251 | 254 | 249 | 254 | 1,523,000 |
| 2009/07/14 | 247 | 253 | 243 | 246 | 1,217,000 |
| 2009/07/13 | 246 | 255 | 239 | 239 | 931,000 |
| 2009/07/10 | 264 | 266 | 249 | 249 | 1,073,000 |
| 2009/07/09 | 258 | 276 | 256 | 264 | 1,982,000 |
| 2009/07/08 | 252 | 258 | 249 | 257 | 1,708,000 |
| 2009/07/07 | 274 | 274 | 262 | 263 | 776,000 |
| 2009/07/06 | 276 | 278 | 268 | 270 | 818,000 |
| 2009/07/03 | 278 | 282 | 276 | 281 | 601,000 |
| 2009/07/02 | 289 | 293 | 285 | 288 | 563,000 |
| 2009/07/01 | 289 | 298 | 286 | 293 | 773,000 |
| 2009/06/30 | 296 | 299 | 290 | 292 | 728,000 |
| 2009/06/29 | 306 | 307 | 289 | 292 | 723,000 |
| 2009/06/26 | 307 | 309 | 301 | 303 | 540,000 |
| 2009/06/25 | 293 | 304 | 289 | 300 | 839,000 |
| 2009/06/24 | 296 | 302 | 285 | 289 | 1,365,000 |
| 2009/06/23 | 295 | 297 | 290 | 295 | 908,000 |
| 2009/06/22 | 309 | 311 | 301 | 304 | 990,000 |
| 2009/06/19 | 316 | 328 | 306 | 308 | 1,707,000 |
| 2009/06/18 | 329 | 332 | 311 | 311 | 1,248,000 |
| 2009/06/17 | 326 | 338 | 325 | 333 | 634,000 |
| 2009/06/16 | 336 | 339 | 326 | 327 | 1,033,000 |
| 2009/06/15 | 345 | 359 | 343 | 346 | 1,359,000 |
| 2009/06/12 | 324 | 371 | 320 | 349 | 5,831,000 |
| 2009/06/11 | 316 | 318 | 310 | 315 | 751,000 |
| 2009/06/10 | 306 | 320 | 305 | 320 | 1,794,000 |
| 2009/06/09 | 303 | 310 | 301 | 301 | 661,000 |
| 2009/06/08 | 300 | 312 | 300 | 306 | 1,459,000 |
| 2009/06/05 | 308 | 309 | 297 | 303 | 1,350,000 |
| 2009/06/04 | 311 | 318 | 311 | 311 | 969,000 |
| 2009/06/03 | 309 | 319 | 307 | 317 | 1,449,000 |
| 2009/06/02 | 322 | 322 | 305 | 305 | 2,448,000 |
| 2009/06/01 | 303 | 313 | 302 | 312 | 3,080,000 |
| 2009/05/29 | 279 | 302 | 278 | 293 | 5,506,000 |
| 2009/05/28 | 258 | 271 | 258 | 271 | 2,648,000 |
| 2009/05/27 | 259 | 260 | 253 | 255 | 775,000 |
| 2009/05/26 | 254 | 256 | 252 | 254 | 548,000 |
| 2009/05/25 | 250 | 257 | 250 | 253 | 728,000 |
| 2009/05/22 | 252 | 255 | 249 | 249 | 563,000 |
| 2009/05/21 | 257 | 258 | 254 | 255 | 588,000 |
| 2009/05/20 | 255 | 259 | 255 | 258 | 1,209,000 |
| 2009/05/19 | 266 | 267 | 253 | 254 | 1,149,000 |
| 2009/05/18 | 258 | 265 | 255 | 260 | 621,000 |
| 2009/05/15 | 260 | 265 | 259 | 263 | 568,000 |
| 2009/05/14 | 259 | 262 | 254 | 254 | 591,000 |
| 2009/05/13 | 263 | 268 | 259 | 267 | 551,000 |
| 2009/05/12 | 270 | 275 | 265 | 266 | 938,000 |
| 2009/05/11 | 283 | 286 | 273 | 275 | 1,696,000 |
| 2009/05/08 | 273 | 280 | 271 | 278 | 1,084,000 |
| 2009/05/07 | 269 | 276 | 268 | 276 | 1,836,000 |
| 2009/05/01 | 246 | 262 | 245 | 250 | 1,251,000 |
| 2009/04/30 | 242 | 254 | 241 | 250 | 711,000 |
| 2009/04/28 | 241 | 244 | 237 | 237 | 866,000 |
| 2009/04/27 | 258 | 260 | 247 | 250 | 637,000 |
| 2009/04/24 | 263 | 264 | 253 | 253 | 539,000 |
| 2009/04/23 | 265 | 266 | 255 | 259 | 735,000 |
| 2009/04/22 | 269 | 271 | 263 | 264 | 603,000 |
| 2009/04/21 | 267 | 269 | 263 | 264 | 628,000 |
| 2009/04/20 | 279 | 283 | 271 | 277 | 761,000 |
| 2009/04/17 | 278 | 282 | 272 | 277 | 1,333,000 |
| 2009/04/16 | 282 | 289 | 272 | 273 | 1,479,000 |
| 2009/04/15 | 262 | 279 | 261 | 270 | 1,446,000 |
| 2009/04/14 | 279 | 280 | 263 | 272 | 973,000 |
| 2009/04/13 | 269 | 280 | 265 | 275 | 1,590,000 |
| 2009/04/10 | 250 | 263 | 249 | 260 | 1,231,000 |
| 2009/04/09 | 239 | 247 | 237 | 246 | 808,000 |
| 2009/04/08 | 237 | 239 | 231 | 235 | 660,000 |
| 2009/04/07 | 239 | 241 | 236 | 240 | 564,000 |
| 2009/04/06 | 238 | 242 | 234 | 236 | 787,000 |
| 2009/04/03 | 233 | 238 | 230 | 234 | 813,000 |
| 2009/04/02 | 225 | 229 | 223 | 228 | 580,000 |
| 2009/04/01 | 220 | 223 | 216 | 220 | 937,000 |
| 2009/03/31 | 220 | 227 | 219 | 219 | 737,000 |
| 2009/03/30 | 234 | 236 | 219 | 220 | 638,000 |
| 2009/03/27 | 243 | 247 | 238 | 240 | 790,000 |
| 2009/03/26 | 241 | 249 | 239 | 248 | 487,000 |
| 2009/03/25 | 235 | 245 | 235 | 245 | 753,000 |
| 2009/03/24 | 234 | 240 | 228 | 240 | 1,069,000 |
| 2009/03/23 | 220 | 227 | 218 | 227 | 608,000 |
| 2009/03/19 | 225 | 226 | 217 | 220 | 1,068,000 |
| 2009/03/18 | 234 | 236 | 225 | 227 | 764,000 |
| 2009/03/17 | 235 | 238 | 229 | 236 | 684,000 |
| 2009/03/16 | 228 | 234 | 224 | 234 | 993,000 |
| 2009/03/13 | 219 | 225 | 214 | 224 | 1,103,000 |
| 2009/03/12 | 219 | 221 | 210 | 213 | 798,000 |
| 2009/03/11 | 228 | 230 | 219 | 220 | 975,000 |
| 2009/03/10 | 219 | 222 | 218 | 222 | 362,000 |
| 2009/03/09 | 220 | 223 | 219 | 222 | 575,000 |
| 2009/03/06 | 227 | 228 | 218 | 218 | 1,049,000 |
| 2009/03/05 | 231 | 237 | 231 | 236 | 729,000 |
| 2009/03/04 | 220 | 226 | 216 | 226 | 825,000 |
| 2009/03/03 | 224 | 226 | 218 | 221 | 808,000 |
| 2009/03/02 | 235 | 238 | 230 | 231 | 499,000 |
| 2009/02/27 | 237 | 242 | 234 | 240 | 757,000 |
| 2009/02/26 | 240 | 246 | 239 | 241 | 596,000 |
| 2009/02/25 | 244 | 248 | 236 | 244 | 708,000 |
| 2009/02/24 | 234 | 240 | 230 | 239 | 908,000 |
| 2009/02/23 | 248 | 250 | 240 | 241 | 854,000 |
| 2009/02/20 | 264 | 264 | 248 | 253 | 876,000 |
| 2009/02/19 | 269 | 270 | 259 | 262 | 840,000 |
| 2009/02/18 | 250 | 269 | 249 | 264 | 1,710,000 |
| 2009/02/17 | 253 | 260 | 251 | 253 | 729,000 |
| 2009/02/16 | 249 | 260 | 247 | 256 | 1,010,000 |
| 2009/02/13 | 267 | 270 | 253 | 254 | 1,957,000 |
| 2009/02/12 | 266 | 277 | 265 | 272 | 2,129,000 |
| 2009/02/10 | 265 | 270 | 261 | 270 | 2,032,000 |
| 2009/02/09 | 271 | 273 | 260 | 264 | 2,941,000 |
| 2009/02/06 | 263 | 266 | 254 | 265 | 4,796,000 |
| 2009/02/05 | 240 | 252 | 238 | 248 | 3,199,000 |
| 2009/02/04 | 225 | 229 | 223 | 228 | 800,000 |
| 2009/02/03 | 216 | 227 | 216 | 219 | 943,000 |
| 2009/02/02 | 213 | 221 | 211 | 214 | 997,000 |
| 2009/01/30 | 230 | 230 | 213 | 218 | 1,059,000 |
| 2009/01/29 | 237 | 240 | 233 | 235 | 662,000 |
| 2009/01/28 | 228 | 231 | 222 | 230 | 441,000 |
| 2009/01/27 | 218 | 231 | 218 | 230 | 830,000 |
| 2009/01/26 | 215 | 222 | 213 | 214 | 642,000 |
| 2009/01/23 | 219 | 220 | 214 | 214 | 682,000 |
| 2009/01/22 | 216 | 217 | 210 | 216 | 342,000 |
| 2009/01/21 | 209 | 215 | 208 | 212 | 642,000 |
| 2009/01/20 | 224 | 225 | 216 | 219 | 529,000 |
| 2009/01/19 | 226 | 227 | 224 | 227 | 415,000 |
| 2009/01/16 | 228 | 229 | 219 | 224 | 1,014,000 |
| 2009/01/15 | 223 | 225 | 220 | 223 | 1,008,000 |
| 2009/01/14 | 236 | 240 | 230 | 233 | 2,149,000 |
| 2009/01/13 | 242 | 242 | 232 | 232 | 947,000 |
| 2009/01/09 | 250 | 256 | 241 | 245 | 1,415,000 |
| 2009/01/08 | 258 | 260 | 247 | 247 | 1,333,000 |
| 2009/01/07 | 260 | 270 | 259 | 268 | 1,329,000 |
| 2009/01/06 | 255 | 257 | 250 | 256 | 1,262,000 |
| 2009/01/05 | 253 | 253 | 246 | 250 | 523,000 |