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 |
---|---|---|---|---|---|
2015/12/30 | 215 | 217 | 213 | 216 | 233,000 |
2015/12/29 | 209 | 216 | 205 | 215 | 353,000 |
2015/12/28 | 199 | 215 | 199 | 214 | 509,000 |
2015/12/25 | 208 | 209 | 199 | 200 | 717,000 |
2015/12/24 | 211 | 214 | 210 | 210 | 578,000 |
2015/12/22 | 217 | 217 | 214 | 215 | 263,000 |
2015/12/21 | 217 | 218 | 214 | 216 | 444,000 |
2015/12/18 | 224 | 224 | 214 | 216 | 1,214,000 |
2015/12/17 | 225 | 229 | 224 | 224 | 504,000 |
2015/12/16 | 223 | 225 | 222 | 224 | 406,000 |
2015/12/15 | 230 | 231 | 223 | 223 | 460,000 |
2015/12/14 | 228 | 230 | 225 | 230 | 272,000 |
2015/12/11 | 229 | 232 | 229 | 232 | 236,000 |
2015/12/10 | 229 | 233 | 227 | 230 | 205,000 |
2015/12/09 | 227 | 232 | 227 | 230 | 328,000 |
2015/12/08 | 230 | 231 | 227 | 228 | 281,000 |
2015/12/07 | 233 | 234 | 230 | 230 | 259,000 |
2015/12/04 | 229 | 232 | 227 | 231 | 422,000 |
2015/12/03 | 232 | 233 | 230 | 233 | 203,000 |
2015/12/02 | 232 | 234 | 231 | 233 | 233,000 |
2015/12/01 | 230 | 233 | 230 | 232 | 217,000 |
2015/11/30 | 232 | 233 | 230 | 231 | 341,000 |
2015/11/27 | 232 | 235 | 231 | 233 | 248,000 |
2015/11/26 | 232 | 234 | 231 | 231 | 236,000 |
2015/11/25 | 237 | 237 | 228 | 229 | 361,000 |
2015/11/24 | 236 | 236 | 234 | 234 | 192,000 |
2015/11/20 | 236 | 236 | 234 | 236 | 140,000 |
2015/11/19 | 233 | 237 | 232 | 235 | 225,000 |
2015/11/18 | 232 | 233 | 230 | 231 | 127,000 |
2015/11/17 | 229 | 233 | 229 | 230 | 242,000 |
2015/11/16 | 226 | 228 | 224 | 226 | 388,000 |
2015/11/13 | 231 | 232 | 228 | 228 | 445,000 |
2015/11/12 | 232 | 233 | 231 | 232 | 230,000 |
2015/11/11 | 234 | 235 | 231 | 233 | 205,000 |
2015/11/10 | 235 | 237 | 234 | 235 | 167,000 |
2015/11/09 | 237 | 241 | 235 | 237 | 336,000 |
2015/11/06 | 232 | 234 | 232 | 232 | 225,000 |
2015/11/05 | 227 | 234 | 227 | 231 | 305,000 |
2015/11/04 | 235 | 236 | 226 | 226 | 485,000 |
2015/11/02 | 241 | 242 | 233 | 233 | 473,000 |
2015/10/30 | 243 | 249 | 243 | 244 | 308,000 |
2015/10/29 | 250 | 252 | 245 | 248 | 220,000 |
2015/10/28 | 250 | 251 | 247 | 250 | 173,000 |
2015/10/27 | 252 | 255 | 251 | 251 | 157,000 |
2015/10/26 | 258 | 259 | 255 | 256 | 273,000 |
2015/10/23 | 264 | 264 | 258 | 259 | 358,000 |
2015/10/22 | 260 | 264 | 256 | 259 | 240,000 |
2015/10/21 | 248 | 262 | 248 | 260 | 446,000 |
2015/10/20 | 250 | 251 | 248 | 250 | 183,000 |
2015/10/19 | 248 | 250 | 246 | 247 | 215,000 |
2015/10/16 | 255 | 255 | 248 | 250 | 302,000 |
2015/10/15 | 247 | 255 | 245 | 253 | 321,000 |
2015/10/14 | 254 | 254 | 247 | 249 | 425,000 |
2015/10/13 | 253 | 255 | 252 | 254 | 201,000 |
2015/10/09 | 247 | 253 | 247 | 252 | 408,000 |
2015/10/08 | 243 | 249 | 243 | 247 | 487,000 |
2015/10/07 | 244 | 247 | 242 | 246 | 281,000 |
2015/10/06 | 246 | 249 | 243 | 243 | 476,000 |
2015/10/05 | 248 | 250 | 244 | 245 | 314,000 |
2015/10/02 | 245 | 250 | 242 | 248 | 341,000 |
2015/10/01 | 238 | 245 | 235 | 243 | 223,000 |
2015/09/30 | 232 | 236 | 232 | 235 | 241,000 |
2015/09/29 | 242 | 243 | 231 | 233 | 614,000 |
2015/09/28 | 249 | 250 | 243 | 250 | 187,000 |
2015/09/25 | 245 | 245 | 239 | 245 | 369,000 |
2015/09/24 | 252 | 256 | 241 | 242 | 371,000 |
2015/09/18 | 255 | 257 | 252 | 256 | 408,000 |
2015/09/17 | 253 | 259 | 253 | 258 | 399,000 |
2015/09/16 | 257 | 260 | 251 | 253 | 293,000 |
2015/09/15 | 261 | 264 | 255 | 257 | 332,000 |
2015/09/14 | 279 | 279 | 255 | 261 | 1,198,000 |
2015/09/11 | 247 | 255 | 246 | 255 | 451,000 |
2015/09/10 | 244 | 250 | 244 | 248 | 185,000 |
2015/09/09 | 240 | 249 | 240 | 248 | 326,000 |
2015/09/08 | 235 | 239 | 233 | 236 | 314,000 |
2015/09/07 | 232 | 238 | 228 | 237 | 397,000 |
2015/09/04 | 242 | 242 | 235 | 238 | 444,000 |
2015/09/03 | 243 | 246 | 241 | 242 | 395,000 |
2015/09/02 | 244 | 249 | 243 | 243 | 428,000 |
2015/09/01 | 257 | 260 | 250 | 250 | 586,000 |
2015/08/31 | 255 | 259 | 251 | 259 | 408,000 |
2015/08/28 | 257 | 259 | 254 | 257 | 528,000 |
2015/08/27 | 250 | 251 | 242 | 245 | 659,000 |
2015/08/26 | 235 | 244 | 234 | 244 | 690,000 |
2015/08/25 | 223 | 252 | 223 | 233 | 1,811,000 |
2015/08/24 | 264 | 269 | 253 | 255 | 1,043,000 |
2015/08/21 | 281 | 282 | 274 | 274 | 603,000 |
2015/08/20 | 290 | 293 | 286 | 287 | 535,000 |
2015/08/19 | 297 | 298 | 291 | 292 | 551,000 |
2015/08/18 | 296 | 301 | 296 | 300 | 683,000 |
2015/08/17 | 288 | 296 | 288 | 296 | 638,000 |
2015/08/14 | 294 | 294 | 287 | 288 | 622,000 |
2015/08/13 | 295 | 300 | 295 | 296 | 1,034,000 |
2015/08/12 | 297 | 301 | 295 | 298 | 1,048,000 |
2015/08/11 | 292 | 300 | 290 | 299 | 1,547,000 |
2015/08/10 | 287 | 291 | 287 | 291 | 446,000 |
2015/08/07 | 287 | 291 | 287 | 290 | 495,000 |
2015/08/06 | 291 | 293 | 287 | 290 | 659,000 |
2015/08/05 | 288 | 294 | 286 | 291 | 1,318,000 |
2015/08/04 | 288 | 289 | 281 | 285 | 680,000 |
2015/08/03 | 280 | 289 | 279 | 288 | 848,000 |
2015/07/31 | 277 | 291 | 274 | 280 | 1,447,000 |
2015/07/30 | 272 | 279 | 272 | 279 | 754,000 |
2015/07/29 | 275 | 275 | 270 | 273 | 406,000 |
2015/07/28 | 275 | 275 | 270 | 272 | 586,000 |
2015/07/27 | 276 | 276 | 270 | 275 | 594,000 |
2015/07/24 | 285 | 285 | 276 | 277 | 715,000 |
2015/07/23 | 288 | 288 | 282 | 285 | 771,000 |
2015/07/22 | 285 | 288 | 283 | 288 | 975,000 |
2015/07/21 | 285 | 287 | 280 | 284 | 1,033,000 |
2015/07/17 | 272 | 278 | 270 | 278 | 954,000 |
2015/07/16 | 268 | 271 | 265 | 269 | 530,000 |
2015/07/15 | 268 | 271 | 265 | 266 | 471,000 |
2015/07/14 | 265 | 270 | 265 | 268 | 441,000 |
2015/07/13 | 260 | 265 | 259 | 263 | 328,000 |
2015/07/10 | 258 | 263 | 255 | 259 | 582,000 |
2015/07/09 | 258 | 261 | 250 | 260 | 870,000 |
2015/07/08 | 269 | 273 | 262 | 263 | 833,000 |
2015/07/07 | 263 | 269 | 263 | 269 | 744,000 |
2015/07/06 | 263 | 265 | 261 | 261 | 643,000 |
2015/07/03 | 263 | 265 | 262 | 264 | 355,000 |
2015/07/02 | 266 | 266 | 262 | 264 | 786,000 |
2015/07/01 | 265 | 266 | 263 | 264 | 584,000 |
2015/06/30 | 269 | 270 | 264 | 265 | 914,000 |
2015/06/29 | 268 | 271 | 267 | 268 | 558,000 |
2015/06/26 | 283 | 284 | 276 | 278 | 810,000 |
2015/06/25 | 274 | 283 | 273 | 281 | 1,184,000 |
2015/06/24 | 269 | 274 | 267 | 272 | 741,000 |
2015/06/23 | 269 | 271 | 268 | 269 | 333,000 |
2015/06/22 | 276 | 276 | 267 | 268 | 912,000 |
2015/06/19 | 272 | 276 | 270 | 270 | 885,000 |
2015/06/18 | 274 | 274 | 269 | 269 | 544,000 |
2015/06/17 | 272 | 274 | 271 | 271 | 355,000 |
2015/06/16 | 272 | 275 | 271 | 271 | 362,000 |
2015/06/15 | 276 | 277 | 274 | 276 | 320,000 |
2015/06/12 | 280 | 280 | 272 | 275 | 533,000 |
2015/06/11 | 275 | 280 | 274 | 278 | 510,000 |
2015/06/10 | 273 | 277 | 271 | 275 | 475,000 |
2015/06/09 | 276 | 277 | 273 | 274 | 380,000 |
2015/06/08 | 274 | 279 | 274 | 276 | 422,000 |
2015/06/05 | 276 | 276 | 273 | 273 | 390,000 |
2015/06/04 | 271 | 276 | 271 | 273 | 882,000 |
2015/06/03 | 268 | 271 | 267 | 271 | 684,000 |
2015/06/02 | 270 | 270 | 268 | 269 | 330,000 |
2015/06/01 | 270 | 270 | 269 | 270 | 217,000 |
2015/05/29 | 268 | 270 | 268 | 270 | 322,000 |
2015/05/28 | 268 | 270 | 268 | 269 | 379,000 |
2015/05/27 | 270 | 271 | 268 | 268 | 446,000 |
2015/05/26 | 269 | 271 | 269 | 270 | 522,000 |
2015/05/25 | 269 | 270 | 268 | 269 | 333,000 |
2015/05/22 | 269 | 270 | 267 | 268 | 616,000 |
2015/05/21 | 270 | 270 | 268 | 270 | 270,000 |
2015/05/20 | 270 | 272 | 268 | 269 | 516,000 |
2015/05/19 | 268 | 270 | 265 | 270 | 816,000 |
2015/05/18 | 269 | 270 | 267 | 267 | 437,000 |
2015/05/15 | 271 | 273 | 268 | 270 | 394,000 |
2015/05/14 | 270 | 272 | 268 | 271 | 665,000 |
2015/05/13 | 269 | 270 | 267 | 268 | 667,000 |
2015/05/12 | 269 | 271 | 266 | 270 | 560,000 |
2015/05/11 | 275 | 275 | 269 | 269 | 579,000 |
2015/05/08 | 269 | 272 | 268 | 272 | 606,000 |
2015/05/07 | 264 | 274 | 264 | 268 | 925,000 |
2015/05/01 | 283 | 283 | 269 | 270 | 2,387,000 |
2015/04/30 | 296 | 300 | 288 | 289 | 1,543,000 |
2015/04/28 | 299 | 301 | 295 | 297 | 741,000 |
2015/04/27 | 299 | 300 | 295 | 297 | 609,000 |
2015/04/24 | 301 | 303 | 298 | 300 | 1,105,000 |
2015/04/23 | 289 | 301 | 289 | 298 | 1,682,000 |
2015/04/22 | 290 | 291 | 288 | 289 | 364,000 |
2015/04/21 | 289 | 292 | 288 | 289 | 452,000 |
2015/04/20 | 292 | 292 | 287 | 287 | 743,000 |
2015/04/17 | 288 | 294 | 288 | 293 | 907,000 |
2015/04/16 | 285 | 288 | 285 | 287 | 662,000 |
2015/04/15 | 288 | 289 | 286 | 287 | 432,000 |
2015/04/14 | 286 | 291 | 286 | 288 | 422,000 |
2015/04/13 | 290 | 290 | 287 | 288 | 217,000 |
2015/04/10 | 290 | 291 | 288 | 290 | 316,000 |
2015/04/09 | 291 | 293 | 290 | 292 | 349,000 |
2015/04/08 | 290 | 294 | 289 | 290 | 487,000 |
2015/04/07 | 288 | 292 | 286 | 289 | 576,000 |
2015/04/06 | 288 | 290 | 285 | 288 | 477,000 |
2015/04/03 | 288 | 290 | 284 | 290 | 601,000 |
2015/04/02 | 288 | 292 | 287 | 288 | 835,000 |
2015/04/01 | 291 | 292 | 285 | 289 | 962,000 |
2015/03/31 | 294 | 296 | 291 | 292 | 801,000 |
2015/03/30 | 296 | 296 | 291 | 291 | 655,000 |
2015/03/27 | 298 | 301 | 292 | 295 | 1,489,000 |
2015/03/26 | 312 | 313 | 310 | 310 | 1,255,000 |
2015/03/25 | 309 | 315 | 309 | 315 | 1,152,000 |
2015/03/24 | 310 | 310 | 307 | 309 | 857,000 |
2015/03/23 | 311 | 311 | 307 | 310 | 760,000 |
2015/03/20 | 305 | 310 | 305 | 310 | 670,000 |
2015/03/19 | 309 | 310 | 304 | 305 | 1,319,000 |
2015/03/18 | 307 | 311 | 306 | 310 | 971,000 |
2015/03/17 | 311 | 312 | 307 | 309 | 1,100,000 |
2015/03/16 | 318 | 319 | 309 | 310 | 1,516,000 |
2015/03/13 | 319 | 322 | 318 | 318 | 1,565,000 |
2015/03/12 | 316 | 316 | 312 | 316 | 840,000 |
2015/03/11 | 305 | 315 | 304 | 313 | 1,042,000 |
2015/03/10 | 312 | 312 | 306 | 307 | 1,301,000 |
2015/03/09 | 314 | 316 | 311 | 313 | 952,000 |
2015/03/06 | 321 | 322 | 316 | 317 | 1,327,000 |
2015/03/05 | 324 | 325 | 319 | 320 | 1,422,000 |
2015/03/04 | 318 | 323 | 316 | 323 | 1,767,000 |
2015/03/03 | 316 | 321 | 314 | 318 | 2,471,000 |
2015/03/02 | 306 | 314 | 305 | 312 | 2,596,000 |
2015/02/27 | 305 | 306 | 302 | 304 | 1,803,000 |
2015/02/26 | 301 | 304 | 300 | 303 | 1,734,000 |
2015/02/25 | 297 | 302 | 297 | 300 | 736,000 |
2015/02/24 | 300 | 301 | 296 | 298 | 1,279,000 |
2015/02/23 | 303 | 303 | 299 | 301 | 1,295,000 |
2015/02/20 | 303 | 303 | 300 | 302 | 1,123,000 |
2015/02/19 | 302 | 304 | 300 | 301 | 1,578,000 |
2015/02/18 | 300 | 303 | 298 | 300 | 2,240,000 |
2015/02/17 | 290 | 298 | 289 | 297 | 2,141,000 |
2015/02/16 | 286 | 292 | 285 | 288 | 1,584,000 |
2015/02/13 | 283 | 284 | 279 | 282 | 1,489,000 |
2015/02/12 | 285 | 287 | 282 | 284 | 1,314,000 |
2015/02/10 | 289 | 290 | 278 | 281 | 2,712,000 |
2015/02/09 | 299 | 301 | 290 | 291 | 1,270,000 |
2015/02/06 | 293 | 297 | 287 | 296 | 1,475,000 |
2015/02/05 | 305 | 305 | 290 | 293 | 1,900,000 |
2015/02/04 | 304 | 309 | 297 | 302 | 3,475,000 |
2015/02/03 | 336 | 337 | 293 | 300 | 8,426,000 |
2015/02/02 | 380 | 385 | 325 | 332 | 4,371,000 |
2015/01/30 | 390 | 394 | 380 | 388 | 1,843,000 |
2015/01/29 | 389 | 395 | 382 | 382 | 1,024,000 |
2015/01/28 | 378 | 394 | 377 | 391 | 1,710,000 |
2015/01/27 | 375 | 383 | 375 | 380 | 1,201,000 |
2015/01/26 | 368 | 374 | 368 | 372 | 639,000 |
2015/01/23 | 364 | 375 | 360 | 373 | 1,621,000 |
2015/01/22 | 365 | 365 | 355 | 358 | 535,000 |
2015/01/21 | 360 | 366 | 358 | 362 | 726,000 |
2015/01/20 | 358 | 361 | 354 | 359 | 383,000 |
2015/01/19 | 361 | 369 | 358 | 358 | 598,000 |
2015/01/16 | 355 | 361 | 352 | 358 | 831,000 |
2015/01/15 | 357 | 365 | 355 | 362 | 819,000 |
2015/01/14 | 370 | 371 | 355 | 356 | 1,121,000 |
2015/01/13 | 365 | 371 | 358 | 369 | 1,335,000 |
2015/01/09 | 374 | 385 | 364 | 373 | 2,438,000 |
2015/01/08 | 343 | 370 | 340 | 366 | 2,769,000 |
2015/01/07 | 330 | 340 | 330 | 339 | 862,000 |
2015/01/06 | 337 | 340 | 333 | 335 | 899,000 |
2015/01/05 | 345 | 347 | 338 | 345 | 624,000 |