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 |
|---|---|---|---|---|---|
| 2010/12/30 | 204 | 205 | 203 | 203 | 206,000 |
| 2010/12/29 | 203 | 205 | 202 | 204 | 212,000 |
| 2010/12/28 | 202 | 205 | 201 | 203 | 266,000 |
| 2010/12/27 | 200 | 203 | 200 | 202 | 350,000 |
| 2010/12/24 | 207 | 207 | 202 | 203 | 626,000 |
| 2010/12/22 | 208 | 210 | 207 | 209 | 470,000 |
| 2010/12/21 | 207 | 210 | 207 | 208 | 414,000 |
| 2010/12/20 | 212 | 212 | 207 | 208 | 480,000 |
| 2010/12/17 | 211 | 211 | 208 | 211 | 663,000 |
| 2010/12/16 | 210 | 211 | 208 | 210 | 415,000 |
| 2010/12/15 | 214 | 215 | 207 | 210 | 1,190,000 |
| 2010/12/14 | 213 | 217 | 213 | 215 | 666,000 |
| 2010/12/13 | 207 | 216 | 207 | 214 | 952,000 |
| 2010/12/10 | 210 | 210 | 206 | 208 | 675,000 |
| 2010/12/09 | 210 | 210 | 208 | 209 | 345,000 |
| 2010/12/08 | 210 | 211 | 208 | 210 | 322,000 |
| 2010/12/07 | 209 | 210 | 208 | 209 | 500,000 |
| 2010/12/06 | 209 | 213 | 209 | 211 | 700,000 |
| 2010/12/03 | 214 | 214 | 209 | 210 | 565,000 |
| 2010/12/02 | 215 | 215 | 211 | 213 | 934,000 |
| 2010/12/01 | 205 | 214 | 205 | 212 | 1,374,000 |
| 2010/11/30 | 212 | 213 | 207 | 208 | 1,632,000 |
| 2010/11/29 | 206 | 214 | 203 | 213 | 2,870,000 |
| 2010/11/26 | 191 | 201 | 191 | 200 | 2,313,000 |
| 2010/11/25 | 191 | 192 | 189 | 190 | 846,000 |
| 2010/11/24 | 188 | 190 | 188 | 189 | 1,058,000 |
| 2010/11/22 | 191 | 193 | 190 | 192 | 753,000 |
| 2010/11/19 | 194 | 195 | 189 | 189 | 681,000 |
| 2010/11/18 | 189 | 193 | 188 | 193 | 786,000 |
| 2010/11/17 | 189 | 190 | 187 | 190 | 693,000 |
| 2010/11/16 | 194 | 194 | 191 | 192 | 203,000 |
| 2010/11/15 | 195 | 195 | 192 | 192 | 625,000 |
| 2010/11/12 | 197 | 197 | 194 | 194 | 384,000 |
| 2010/11/11 | 196 | 198 | 194 | 198 | 399,000 |
| 2010/11/10 | 191 | 196 | 191 | 193 | 571,000 |
| 2010/11/09 | 194 | 196 | 191 | 192 | 474,000 |
| 2010/11/08 | 196 | 199 | 193 | 193 | 965,000 |
| 2010/11/05 | 196 | 200 | 192 | 193 | 741,000 |
| 2010/11/04 | 193 | 194 | 192 | 193 | 236,000 |
| 2010/11/02 | 191 | 191 | 188 | 190 | 400,000 |
| 2010/11/01 | 203 | 204 | 191 | 191 | 828,000 |
| 2010/10/29 | 206 | 211 | 203 | 205 | 501,000 |
| 2010/10/28 | 205 | 208 | 205 | 205 | 297,000 |
| 2010/10/27 | 205 | 207 | 204 | 205 | 278,000 |
| 2010/10/26 | 204 | 206 | 204 | 205 | 157,000 |
| 2010/10/25 | 204 | 209 | 204 | 207 | 271,000 |
| 2010/10/22 | 202 | 207 | 202 | 205 | 537,000 |
| 2010/10/21 | 207 | 207 | 202 | 202 | 347,000 |
| 2010/10/20 | 211 | 211 | 204 | 206 | 382,000 |
| 2010/10/19 | 209 | 211 | 209 | 209 | 174,000 |
| 2010/10/18 | 212 | 213 | 206 | 208 | 236,000 |
| 2010/10/15 | 218 | 220 | 212 | 213 | 323,000 |
| 2010/10/14 | 215 | 219 | 215 | 217 | 226,000 |
| 2010/10/13 | 217 | 217 | 212 | 213 | 214,000 |
| 2010/10/12 | 221 | 222 | 214 | 214 | 378,000 |
| 2010/10/08 | 224 | 225 | 219 | 219 | 396,000 |
| 2010/10/07 | 223 | 228 | 223 | 227 | 335,000 |
| 2010/10/06 | 224 | 226 | 221 | 224 | 497,000 |
| 2010/10/05 | 217 | 219 | 212 | 216 | 622,000 |
| 2010/10/04 | 226 | 227 | 215 | 216 | 737,000 |
| 2010/10/01 | 228 | 230 | 226 | 227 | 616,000 |
| 2010/09/30 | 233 | 234 | 225 | 227 | 328,000 |
| 2010/09/29 | 235 | 238 | 232 | 233 | 584,000 |
| 2010/09/28 | 228 | 235 | 228 | 235 | 581,000 |
| 2010/09/27 | 225 | 228 | 222 | 228 | 702,000 |
| 2010/09/24 | 221 | 225 | 221 | 225 | 552,000 |
| 2010/09/22 | 222 | 227 | 222 | 225 | 313,000 |
| 2010/09/21 | 230 | 230 | 225 | 226 | 274,000 |
| 2010/09/17 | 227 | 230 | 226 | 227 | 357,000 |
| 2010/09/16 | 226 | 228 | 224 | 227 | 378,000 |
| 2010/09/15 | 226 | 231 | 223 | 225 | 388,000 |
| 2010/09/14 | 223 | 227 | 222 | 226 | 481,000 |
| 2010/09/13 | 215 | 229 | 215 | 224 | 1,458,000 |
| 2010/09/10 | 206 | 214 | 206 | 210 | 534,000 |
| 2010/09/09 | 205 | 209 | 205 | 207 | 311,000 |
| 2010/09/08 | 205 | 207 | 203 | 204 | 309,000 |
| 2010/09/07 | 208 | 212 | 208 | 211 | 262,000 |
| 2010/09/06 | 206 | 210 | 206 | 209 | 324,000 |
| 2010/09/03 | 204 | 206 | 203 | 203 | 264,000 |
| 2010/09/02 | 208 | 209 | 204 | 204 | 466,000 |
| 2010/09/01 | 206 | 208 | 200 | 204 | 392,000 |
| 2010/08/31 | 212 | 220 | 209 | 209 | 294,000 |
| 2010/08/30 | 221 | 223 | 219 | 220 | 144,000 |
| 2010/08/27 | 217 | 218 | 213 | 218 | 199,000 |
| 2010/08/26 | 220 | 220 | 216 | 217 | 184,000 |
| 2010/08/25 | 218 | 219 | 213 | 218 | 217,000 |
| 2010/08/24 | 223 | 223 | 220 | 221 | 134,000 |
| 2010/08/23 | 226 | 228 | 225 | 226 | 122,000 |
| 2010/08/20 | 229 | 229 | 226 | 226 | 103,000 |
| 2010/08/19 | 231 | 233 | 229 | 231 | 155,000 |
| 2010/08/18 | 228 | 231 | 226 | 231 | 210,000 |
| 2010/08/17 | 226 | 227 | 224 | 226 | 99,000 |
| 2010/08/16 | 229 | 229 | 225 | 227 | 125,000 |
| 2010/08/13 | 231 | 232 | 227 | 229 | 303,000 |
| 2010/08/12 | 224 | 230 | 223 | 230 | 413,000 |
| 2010/08/11 | 232 | 233 | 228 | 230 | 257,000 |
| 2010/08/10 | 237 | 238 | 234 | 235 | 180,000 |
| 2010/08/09 | 232 | 238 | 232 | 236 | 207,000 |
| 2010/08/06 | 231 | 237 | 231 | 236 | 373,000 |
| 2010/08/05 | 237 | 239 | 232 | 234 | 274,000 |
| 2010/08/04 | 233 | 237 | 230 | 235 | 390,000 |
| 2010/08/03 | 235 | 236 | 232 | 235 | 390,000 |
| 2010/08/02 | 227 | 232 | 227 | 230 | 463,000 |
| 2010/07/30 | 233 | 240 | 228 | 229 | 1,032,000 |
| 2010/07/29 | 228 | 242 | 227 | 233 | 676,000 |
| 2010/07/28 | 230 | 230 | 228 | 229 | 342,000 |
| 2010/07/27 | 227 | 230 | 225 | 227 | 395,000 |
| 2010/07/26 | 225 | 229 | 222 | 225 | 305,000 |
| 2010/07/23 | 219 | 224 | 217 | 221 | 360,000 |
| 2010/07/22 | 216 | 218 | 211 | 214 | 210,000 |
| 2010/07/21 | 222 | 222 | 216 | 216 | 186,000 |
| 2010/07/20 | 219 | 220 | 215 | 218 | 319,000 |
| 2010/07/16 | 220 | 222 | 217 | 217 | 364,000 |
| 2010/07/15 | 226 | 226 | 219 | 219 | 449,000 |
| 2010/07/14 | 227 | 228 | 226 | 227 | 563,000 |
| 2010/07/13 | 227 | 230 | 223 | 223 | 446,000 |
| 2010/07/12 | 225 | 230 | 224 | 226 | 411,000 |
| 2010/07/09 | 230 | 230 | 224 | 224 | 392,000 |
| 2010/07/08 | 228 | 229 | 226 | 227 | 170,000 |
| 2010/07/07 | 227 | 228 | 221 | 223 | 261,000 |
| 2010/07/06 | 221 | 227 | 219 | 226 | 399,000 |
| 2010/07/05 | 225 | 226 | 222 | 223 | 264,000 |
| 2010/07/02 | 221 | 226 | 221 | 223 | 343,000 |
| 2010/07/01 | 226 | 229 | 223 | 223 | 422,000 |
| 2010/06/30 | 227 | 234 | 227 | 233 | 256,000 |
| 2010/06/29 | 241 | 245 | 235 | 235 | 553,000 |
| 2010/06/28 | 252 | 252 | 240 | 242 | 513,000 |
| 2010/06/25 | 253 | 255 | 251 | 252 | 189,000 |
| 2010/06/24 | 253 | 259 | 253 | 256 | 211,000 |
| 2010/06/23 | 256 | 258 | 253 | 257 | 396,000 |
| 2010/06/22 | 258 | 261 | 258 | 261 | 315,000 |
| 2010/06/21 | 256 | 263 | 254 | 260 | 603,000 |
| 2010/06/18 | 255 | 256 | 253 | 254 | 201,000 |
| 2010/06/17 | 258 | 258 | 254 | 255 | 229,000 |
| 2010/06/16 | 259 | 261 | 257 | 257 | 380,000 |
| 2010/06/15 | 257 | 259 | 255 | 256 | 266,000 |
| 2010/06/14 | 255 | 261 | 254 | 259 | 613,000 |
| 2010/06/11 | 256 | 257 | 252 | 252 | 610,000 |
| 2010/06/10 | 252 | 254 | 250 | 250 | 425,000 |
| 2010/06/09 | 253 | 256 | 248 | 252 | 473,000 |
| 2010/06/08 | 253 | 256 | 251 | 252 | 375,000 |
| 2010/06/07 | 259 | 261 | 254 | 256 | 536,000 |
| 2010/06/04 | 272 | 272 | 263 | 265 | 707,000 |
| 2010/06/03 | 272 | 274 | 269 | 271 | 477,000 |
| 2010/06/02 | 268 | 268 | 263 | 265 | 800,000 |
| 2010/06/01 | 273 | 273 | 268 | 270 | 270,000 |
| 2010/05/31 | 265 | 277 | 263 | 274 | 724,000 |
| 2010/05/28 | 269 | 270 | 265 | 268 | 585,000 |
| 2010/05/27 | 252 | 265 | 252 | 263 | 655,000 |
| 2010/05/26 | 261 | 264 | 252 | 256 | 990,000 |
| 2010/05/25 | 266 | 266 | 253 | 256 | 561,000 |
| 2010/05/24 | 262 | 269 | 260 | 268 | 899,000 |
| 2010/05/21 | 250 | 262 | 249 | 260 | 1,251,000 |
| 2010/05/20 | 263 | 265 | 255 | 258 | 546,000 |
| 2010/05/19 | 256 | 265 | 255 | 262 | 693,000 |
| 2010/05/18 | 271 | 271 | 261 | 263 | 869,000 |
| 2010/05/17 | 273 | 277 | 266 | 268 | 767,000 |
| 2010/05/14 | 279 | 283 | 276 | 279 | 582,000 |
| 2010/05/13 | 279 | 283 | 278 | 281 | 441,000 |
| 2010/05/12 | 277 | 279 | 273 | 274 | 633,000 |
| 2010/05/11 | 282 | 284 | 272 | 274 | 937,000 |
| 2010/05/10 | 269 | 278 | 269 | 277 | 906,000 |
| 2010/05/07 | 257 | 272 | 254 | 268 | 1,493,000 |
| 2010/05/06 | 284 | 286 | 276 | 280 | 1,608,000 |
| 2010/04/30 | 299 | 306 | 290 | 292 | 1,947,000 |
| 2010/04/28 | 292 | 296 | 289 | 293 | 702,000 |
| 2010/04/27 | 297 | 305 | 295 | 299 | 1,190,000 |
| 2010/04/26 | 293 | 298 | 291 | 296 | 810,000 |
| 2010/04/23 | 294 | 294 | 290 | 292 | 616,000 |
| 2010/04/22 | 295 | 296 | 286 | 294 | 999,000 |
| 2010/04/21 | 290 | 296 | 288 | 296 | 620,000 |
| 2010/04/20 | 291 | 291 | 285 | 286 | 423,000 |
| 2010/04/19 | 286 | 290 | 284 | 288 | 688,000 |
| 2010/04/16 | 293 | 295 | 289 | 293 | 1,009,000 |
| 2010/04/15 | 287 | 298 | 285 | 296 | 1,413,000 |
| 2010/04/14 | 284 | 285 | 281 | 283 | 527,000 |
| 2010/04/13 | 289 | 289 | 282 | 283 | 539,000 |
| 2010/04/12 | 294 | 294 | 289 | 290 | 478,000 |
| 2010/04/09 | 289 | 292 | 289 | 290 | 593,000 |
| 2010/04/08 | 288 | 294 | 288 | 289 | 575,000 |
| 2010/04/07 | 292 | 295 | 289 | 292 | 474,000 |
| 2010/04/06 | 299 | 299 | 290 | 291 | 544,000 |
| 2010/04/05 | 304 | 304 | 293 | 298 | 909,000 |
| 2010/04/02 | 301 | 303 | 296 | 300 | 844,000 |
| 2010/04/01 | 298 | 306 | 297 | 301 | 1,659,000 |
| 2010/03/31 | 289 | 296 | 286 | 294 | 1,160,000 |
| 2010/03/30 | 290 | 290 | 286 | 288 | 449,000 |
| 2010/03/29 | 283 | 290 | 283 | 288 | 505,000 |
| 2010/03/26 | 281 | 284 | 281 | 284 | 283,000 |
| 2010/03/25 | 285 | 288 | 281 | 282 | 589,000 |
| 2010/03/24 | 284 | 290 | 283 | 286 | 583,000 |
| 2010/03/23 | 285 | 286 | 283 | 283 | 394,000 |
| 2010/03/19 | 288 | 289 | 283 | 285 | 350,000 |
| 2010/03/18 | 286 | 290 | 284 | 284 | 445,000 |
| 2010/03/17 | 285 | 288 | 285 | 287 | 319,000 |
| 2010/03/16 | 291 | 291 | 285 | 287 | 334,000 |
| 2010/03/15 | 293 | 293 | 288 | 291 | 676,000 |
| 2010/03/12 | 290 | 291 | 285 | 288 | 804,000 |
| 2010/03/11 | 283 | 293 | 283 | 286 | 2,173,000 |
| 2010/03/10 | 278 | 278 | 273 | 275 | 480,000 |
| 2010/03/09 | 282 | 282 | 276 | 279 | 433,000 |
| 2010/03/08 | 287 | 287 | 281 | 284 | 735,000 |
| 2010/03/05 | 282 | 282 | 278 | 279 | 673,000 |
| 2010/03/04 | 279 | 284 | 273 | 275 | 866,000 |
| 2010/03/03 | 280 | 281 | 276 | 277 | 504,000 |
| 2010/03/02 | 277 | 281 | 276 | 280 | 533,000 |
| 2010/03/01 | 276 | 280 | 276 | 277 | 229,000 |
| 2010/02/26 | 274 | 278 | 273 | 278 | 354,000 |
| 2010/02/25 | 277 | 280 | 275 | 277 | 637,000 |
| 2010/02/24 | 273 | 277 | 271 | 275 | 480,000 |
| 2010/02/23 | 272 | 277 | 269 | 277 | 374,000 |
| 2010/02/22 | 273 | 274 | 270 | 272 | 378,000 |
| 2010/02/19 | 276 | 276 | 263 | 265 | 409,000 |
| 2010/02/18 | 276 | 276 | 271 | 272 | 407,000 |
| 2010/02/17 | 269 | 276 | 268 | 276 | 755,000 |
| 2010/02/16 | 264 | 264 | 259 | 262 | 160,000 |
| 2010/02/15 | 260 | 266 | 260 | 262 | 174,000 |
| 2010/02/12 | 265 | 267 | 261 | 262 | 241,000 |
| 2010/02/10 | 261 | 267 | 261 | 264 | 464,000 |
| 2010/02/09 | 257 | 261 | 250 | 258 | 606,000 |
| 2010/02/08 | 260 | 262 | 258 | 259 | 331,000 |
| 2010/02/05 | 260 | 265 | 260 | 264 | 367,000 |
| 2010/02/04 | 270 | 271 | 265 | 269 | 468,000 |
| 2010/02/03 | 280 | 280 | 271 | 273 | 433,000 |
| 2010/02/02 | 275 | 280 | 272 | 275 | 785,000 |
| 2010/02/01 | 282 | 282 | 265 | 270 | 1,486,000 |
| 2010/01/29 | 272 | 292 | 269 | 282 | 1,526,000 |
| 2010/01/28 | 276 | 281 | 274 | 279 | 1,064,000 |
| 2010/01/27 | 273 | 282 | 268 | 270 | 628,000 |
| 2010/01/26 | 290 | 292 | 277 | 277 | 909,000 |
| 2010/01/25 | 289 | 290 | 281 | 288 | 955,000 |
| 2010/01/22 | 279 | 297 | 276 | 295 | 3,692,000 |
| 2010/01/21 | 267 | 283 | 267 | 281 | 809,000 |
| 2010/01/20 | 288 | 288 | 272 | 275 | 816,000 |
| 2010/01/19 | 289 | 295 | 281 | 284 | 998,000 |
| 2010/01/18 | 283 | 287 | 280 | 286 | 682,000 |
| 2010/01/15 | 290 | 291 | 284 | 287 | 1,216,000 |
| 2010/01/14 | 273 | 290 | 273 | 288 | 2,182,000 |
| 2010/01/13 | 272 | 274 | 266 | 267 | 719,000 |
| 2010/01/12 | 273 | 280 | 272 | 275 | 1,034,000 |
| 2010/01/08 | 271 | 275 | 266 | 274 | 2,177,000 |
| 2010/01/07 | 255 | 266 | 255 | 263 | 1,684,000 |
| 2010/01/06 | 250 | 253 | 246 | 253 | 748,000 |
| 2010/01/05 | 245 | 251 | 244 | 246 | 1,102,000 |
| 2010/01/04 | 240 | 241 | 238 | 241 | 216,000 |