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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,450 | 3,520 | 3,425 | 3,495 | 111,600 |
| 2021/12/29 | 3,425 | 3,465 | 3,410 | 3,465 | 88,300 |
| 2021/12/28 | 3,460 | 3,480 | 3,395 | 3,420 | 136,200 |
| 2021/12/27 | 3,455 | 3,495 | 3,455 | 3,465 | 109,700 |
| 2021/12/24 | 3,530 | 3,545 | 3,435 | 3,445 | 128,200 |
| 2021/12/23 | 3,510 | 3,575 | 3,480 | 3,525 | 186,200 |
| 2021/12/22 | 3,485 | 3,510 | 3,425 | 3,485 | 130,700 |
| 2021/12/21 | 3,390 | 3,470 | 3,365 | 3,470 | 138,000 |
| 2021/12/20 | 3,395 | 3,435 | 3,340 | 3,345 | 153,200 |
| 2021/12/17 | 3,410 | 3,500 | 3,405 | 3,435 | 173,200 |
| 2021/12/16 | 3,410 | 3,520 | 3,390 | 3,455 | 155,900 |
| 2021/12/15 | 3,420 | 3,430 | 3,320 | 3,380 | 146,000 |
| 2021/12/14 | 3,480 | 3,480 | 3,410 | 3,420 | 112,800 |
| 2021/12/13 | 3,535 | 3,585 | 3,480 | 3,505 | 112,900 |
| 2021/12/10 | 3,490 | 3,505 | 3,430 | 3,465 | 141,500 |
| 2021/12/09 | 3,480 | 3,575 | 3,450 | 3,505 | 173,100 |
| 2021/12/08 | 3,615 | 3,680 | 3,495 | 3,550 | 283,500 |
| 2021/12/07 | 3,555 | 3,615 | 3,525 | 3,615 | 250,800 |
| 2021/12/06 | 3,655 | 3,695 | 3,500 | 3,505 | 430,900 |
| 2021/12/03 | 3,440 | 3,615 | 3,335 | 3,585 | 526,200 |
| 2021/12/02 | 3,250 | 3,405 | 3,250 | 3,370 | 240,100 |
| 2021/12/01 | 3,250 | 3,330 | 3,210 | 3,290 | 196,500 |
| 2021/11/30 | 3,285 | 3,355 | 3,210 | 3,230 | 174,800 |
| 2021/11/29 | 3,190 | 3,355 | 3,185 | 3,265 | 217,700 |
| 2021/11/26 | 3,300 | 3,305 | 3,240 | 3,295 | 108,100 |
| 2021/11/25 | 3,295 | 3,350 | 3,240 | 3,325 | 113,900 |
| 2021/11/24 | 3,290 | 3,360 | 3,235 | 3,270 | 163,500 |
| 2021/11/22 | 3,155 | 3,310 | 3,150 | 3,295 | 240,800 |
| 2021/11/19 | 3,175 | 3,180 | 3,125 | 3,135 | 125,400 |
| 2021/11/18 | 3,160 | 3,180 | 3,060 | 3,120 | 267,900 |
| 2021/11/17 | 3,205 | 3,265 | 3,190 | 3,225 | 207,200 |
| 2021/11/16 | 3,315 | 3,345 | 3,190 | 3,220 | 222,600 |
| 2021/11/15 | 3,375 | 3,395 | 3,220 | 3,295 | 221,400 |
| 2021/11/12 | 3,355 | 3,390 | 3,325 | 3,370 | 152,700 |
| 2021/11/11 | 3,310 | 3,405 | 3,305 | 3,325 | 171,500 |
| 2021/11/10 | 3,320 | 3,370 | 3,270 | 3,315 | 139,900 |
| 2021/11/09 | 3,345 | 3,385 | 3,290 | 3,315 | 235,900 |
| 2021/11/08 | 3,290 | 3,430 | 3,245 | 3,330 | 435,300 |
| 2021/11/05 | 3,620 | 3,645 | 3,310 | 3,325 | 618,900 |
| 2021/11/04 | 3,900 | 3,960 | 3,635 | 3,655 | 835,300 |
| 2021/11/02 | 3,650 | 3,970 | 3,635 | 3,950 | 786,000 |
| 2021/11/01 | 3,585 | 3,740 | 3,480 | 3,735 | 847,000 |
| 2021/10/29 | 3,730 | 4,050 | 3,440 | 3,575 | 1,776,800 |
| 2021/10/28 | 3,780 | 3,825 | 3,695 | 3,745 | 509,800 |
| 2021/10/27 | 3,875 | 3,895 | 3,760 | 3,840 | 321,600 |
| 2021/10/26 | 3,850 | 3,925 | 3,780 | 3,925 | 423,500 |
| 2021/10/25 | 3,590 | 3,770 | 3,585 | 3,725 | 400,200 |
| 2021/10/22 | 3,685 | 3,730 | 3,600 | 3,625 | 454,400 |
| 2021/10/21 | 3,780 | 3,865 | 3,720 | 3,725 | 329,700 |
| 2021/10/20 | 3,910 | 3,955 | 3,750 | 3,785 | 463,400 |
| 2021/10/19 | 3,700 | 3,895 | 3,675 | 3,840 | 476,900 |
| 2021/10/18 | 3,645 | 3,720 | 3,590 | 3,680 | 345,700 |
| 2021/10/15 | 3,595 | 3,680 | 3,485 | 3,665 | 566,400 |
| 2021/10/14 | 3,610 | 3,675 | 3,485 | 3,575 | 518,200 |
| 2021/10/13 | 3,775 | 3,780 | 3,625 | 3,655 | 500,600 |
| 2021/10/12 | 3,825 | 3,960 | 3,825 | 3,870 | 433,300 |
| 2021/10/11 | 3,750 | 3,905 | 3,750 | 3,880 | 659,900 |
| 2021/10/08 | 3,935 | 4,035 | 3,675 | 3,680 | 1,056,000 |
| 2021/10/07 | 3,775 | 4,010 | 3,755 | 3,915 | 976,800 |
| 2021/10/06 | 3,800 | 3,870 | 3,645 | 3,805 | 1,064,500 |
| 2021/10/05 | 3,720 | 3,885 | 3,590 | 3,765 | 1,439,700 |
| 2021/10/04 | 3,900 | 4,005 | 3,655 | 3,725 | 1,322,200 |
| 2021/10/01 | 3,995 | 4,235 | 3,870 | 3,970 | 1,207,800 |
| 2021/09/30 | 4,700 | 4,740 | 4,055 | 4,115 | 1,245,200 |
| 2021/09/29 | 4,430 | 4,805 | 4,410 | 4,655 | 1,056,300 |
| 2021/09/28 | 4,875 | 4,885 | 4,490 | 4,595 | 1,240,800 |
| 2021/09/27 | 5,370 | 5,450 | 4,905 | 4,990 | 1,101,300 |
| 2021/09/24 | 5,220 | 5,400 | 5,200 | 5,300 | 1,289,700 |
| 2021/09/22 | 5,010 | 5,140 | 4,850 | 4,975 | 922,300 |
| 2021/09/21 | 4,980 | 5,180 | 4,955 | 5,030 | 1,205,000 |
| 2021/09/17 | 5,060 | 5,280 | 4,950 | 5,280 | 1,378,600 |
| 2021/09/16 | 5,150 | 5,470 | 4,650 | 5,040 | 4,488,400 |
| 2021/09/15 | 4,270 | 4,780 | 4,225 | 4,770 | 1,730,900 |
| 2021/09/14 | 3,910 | 4,250 | 3,885 | 4,245 | 752,300 |
| 2021/09/13 | 3,835 | 3,875 | 3,760 | 3,860 | 250,900 |
| 2021/09/10 | 3,760 | 3,790 | 3,715 | 3,765 | 220,500 |
| 2021/09/09 | 3,700 | 3,800 | 3,680 | 3,730 | 300,400 |
| 2021/09/08 | 3,710 | 3,800 | 3,680 | 3,745 | 262,700 |
| 2021/09/07 | 3,895 | 3,900 | 3,720 | 3,795 | 479,400 |
| 2021/09/06 | 3,610 | 3,845 | 3,610 | 3,845 | 462,400 |
| 2021/09/03 | 3,580 | 3,605 | 3,480 | 3,560 | 238,800 |
| 2021/09/02 | 3,510 | 3,600 | 3,480 | 3,580 | 297,300 |
| 2021/09/01 | 3,655 | 3,680 | 3,505 | 3,580 | 333,400 |
| 2021/08/31 | 3,525 | 3,660 | 3,455 | 3,655 | 389,300 |
| 2021/08/30 | 3,625 | 3,655 | 3,505 | 3,595 | 418,700 |
| 2021/08/27 | 3,360 | 3,495 | 3,330 | 3,460 | 434,500 |
| 2021/08/26 | 3,330 | 3,380 | 3,300 | 3,310 | 185,700 |
| 2021/08/25 | 3,345 | 3,425 | 3,290 | 3,360 | 291,000 |
| 2021/08/24 | 3,270 | 3,385 | 3,255 | 3,330 | 332,900 |
| 2021/08/23 | 3,020 | 3,245 | 3,005 | 3,190 | 488,100 |
| 2021/08/20 | 3,200 | 3,310 | 3,035 | 3,050 | 547,700 |
| 2021/08/19 | 3,390 | 3,440 | 3,260 | 3,295 | 527,200 |
| 2021/08/18 | 3,640 | 3,725 | 3,215 | 3,355 | 1,095,000 |
| 2021/08/17 | 3,300 | 3,645 | 3,295 | 3,570 | 778,900 |
| 2021/08/16 | 3,350 | 3,375 | 3,260 | 3,325 | 234,000 |
| 2021/08/13 | 3,305 | 3,350 | 3,205 | 3,310 | 317,400 |
| 2021/08/12 | 3,180 | 3,280 | 3,125 | 3,235 | 409,900 |
| 2021/08/11 | 2,938 | 3,170 | 2,936 | 3,110 | 300,600 |
| 2021/08/10 | 2,948 | 2,960 | 2,896 | 2,938 | 176,600 |
| 2021/08/06 | 2,985 | 3,015 | 2,905 | 2,955 | 263,000 |
| 2021/08/05 | 2,944 | 3,025 | 2,810 | 3,015 | 517,200 |
| 2021/08/04 | 3,030 | 3,125 | 2,861 | 2,902 | 719,800 |
| 2021/08/03 | 3,050 | 3,145 | 2,958 | 3,085 | 516,400 |
| 2021/08/02 | 2,812 | 3,115 | 2,770 | 3,080 | 763,300 |
| 2021/07/30 | 2,754 | 2,820 | 2,665 | 2,746 | 921,300 |
| 2021/07/29 | 2,353 | 2,750 | 2,301 | 2,734 | 1,301,300 |
| 2021/07/28 | 2,332 | 2,368 | 2,324 | 2,351 | 101,500 |
| 2021/07/27 | 2,346 | 2,358 | 2,327 | 2,340 | 83,500 |
| 2021/07/26 | 2,309 | 2,342 | 2,300 | 2,336 | 88,400 |
| 2021/07/21 | 2,264 | 2,303 | 2,260 | 2,266 | 96,200 |
| 2021/07/20 | 2,226 | 2,263 | 2,201 | 2,226 | 124,500 |
| 2021/07/19 | 2,257 | 2,271 | 2,235 | 2,271 | 78,700 |
| 2021/07/16 | 2,261 | 2,297 | 2,242 | 2,285 | 91,600 |
| 2021/07/15 | 2,277 | 2,280 | 2,210 | 2,243 | 117,500 |
| 2021/07/14 | 2,350 | 2,376 | 2,305 | 2,305 | 138,100 |
| 2021/07/13 | 2,289 | 2,390 | 2,289 | 2,370 | 181,200 |
| 2021/07/12 | 2,280 | 2,312 | 2,261 | 2,278 | 122,000 |
| 2021/07/09 | 2,223 | 2,260 | 2,178 | 2,251 | 147,400 |
| 2021/07/08 | 2,280 | 2,309 | 2,252 | 2,259 | 118,900 |
| 2021/07/07 | 2,268 | 2,283 | 2,238 | 2,255 | 125,000 |
| 2021/07/06 | 2,282 | 2,306 | 2,265 | 2,271 | 117,200 |
| 2021/07/05 | 2,272 | 2,287 | 2,240 | 2,241 | 102,500 |
| 2021/07/02 | 2,355 | 2,355 | 2,272 | 2,296 | 177,800 |
| 2021/07/01 | 2,385 | 2,385 | 2,298 | 2,301 | 188,900 |
| 2021/06/30 | 2,453 | 2,459 | 2,396 | 2,422 | 113,600 |
| 2021/06/29 | 2,412 | 2,465 | 2,407 | 2,452 | 145,000 |
| 2021/06/28 | 2,400 | 2,483 | 2,369 | 2,457 | 156,400 |
| 2021/06/25 | 2,415 | 2,417 | 2,363 | 2,368 | 66,900 |
| 2021/06/24 | 2,367 | 2,420 | 2,353 | 2,401 | 108,300 |
| 2021/06/23 | 2,450 | 2,464 | 2,343 | 2,381 | 147,500 |
| 2021/06/22 | 2,349 | 2,391 | 2,295 | 2,389 | 204,100 |
| 2021/06/21 | 2,183 | 2,240 | 2,172 | 2,219 | 125,000 |
| 2021/06/18 | 2,350 | 2,350 | 2,252 | 2,277 | 176,900 |
| 2021/06/17 | 2,403 | 2,431 | 2,339 | 2,367 | 143,800 |
| 2021/06/16 | 2,348 | 2,410 | 2,330 | 2,380 | 103,300 |
| 2021/06/15 | 2,360 | 2,367 | 2,298 | 2,349 | 128,300 |
| 2021/06/14 | 2,345 | 2,359 | 2,316 | 2,344 | 116,200 |
| 2021/06/11 | 2,270 | 2,323 | 2,257 | 2,297 | 179,400 |
| 2021/06/10 | 2,202 | 2,270 | 2,200 | 2,262 | 122,600 |
| 2021/06/09 | 2,262 | 2,285 | 2,195 | 2,204 | 91,000 |
| 2021/06/08 | 2,177 | 2,264 | 2,160 | 2,261 | 121,000 |
| 2021/06/07 | 2,212 | 2,225 | 2,163 | 2,182 | 76,100 |
| 2021/06/04 | 2,167 | 2,203 | 2,162 | 2,195 | 79,600 |
| 2021/06/03 | 2,192 | 2,210 | 2,146 | 2,160 | 90,500 |
| 2021/06/02 | 2,127 | 2,207 | 2,101 | 2,192 | 118,300 |
| 2021/06/01 | 2,127 | 2,144 | 2,091 | 2,143 | 94,800 |
| 2021/05/31 | 2,130 | 2,132 | 2,072 | 2,112 | 160,300 |
| 2021/05/28 | 2,200 | 2,234 | 2,165 | 2,180 | 110,200 |
| 2021/05/27 | 2,243 | 2,275 | 2,172 | 2,183 | 150,000 |
| 2021/05/26 | 2,275 | 2,289 | 2,222 | 2,254 | 98,300 |
| 2021/05/25 | 2,355 | 2,365 | 2,284 | 2,293 | 175,200 |
| 2021/05/24 | 2,252 | 2,338 | 2,252 | 2,333 | 186,200 |
| 2021/05/21 | 2,182 | 2,218 | 2,165 | 2,218 | 120,000 |
| 2021/05/20 | 2,151 | 2,195 | 2,140 | 2,167 | 110,300 |
| 2021/05/19 | 2,171 | 2,201 | 2,155 | 2,177 | 83,600 |
| 2021/05/18 | 2,180 | 2,214 | 2,143 | 2,201 | 116,200 |
| 2021/05/17 | 2,230 | 2,246 | 2,173 | 2,184 | 105,600 |
| 2021/05/14 | 2,269 | 2,274 | 2,198 | 2,200 | 144,800 |
| 2021/05/13 | 2,194 | 2,268 | 2,187 | 2,219 | 193,400 |
| 2021/05/12 | 2,340 | 2,345 | 2,195 | 2,235 | 231,400 |
| 2021/05/11 | 2,361 | 2,440 | 2,321 | 2,339 | 253,900 |
| 2021/05/10 | 2,416 | 2,455 | 2,368 | 2,385 | 235,700 |
| 2021/05/07 | 2,402 | 2,470 | 2,383 | 2,439 | 338,200 |
| 2021/05/06 | 2,329 | 2,473 | 2,329 | 2,434 | 592,800 |
| 2021/04/30 | 2,164 | 2,298 | 2,161 | 2,285 | 546,800 |
| 2021/04/28 | 2,200 | 2,226 | 2,107 | 2,116 | 282,000 |
| 2021/04/27 | 2,147 | 2,264 | 2,131 | 2,241 | 290,100 |
| 2021/04/26 | 2,100 | 2,157 | 2,080 | 2,154 | 269,900 |
| 2021/04/23 | 2,006 | 2,105 | 1,995 | 2,097 | 323,900 |
| 2021/04/22 | 1,943 | 2,021 | 1,907 | 1,987 | 225,800 |
| 2021/04/21 | 1,894 | 1,905 | 1,871 | 1,885 | 96,500 |
| 2021/04/20 | 1,927 | 1,942 | 1,910 | 1,932 | 51,700 |
| 2021/04/19 | 1,934 | 1,953 | 1,926 | 1,931 | 43,900 |
| 2021/04/16 | 1,930 | 1,930 | 1,886 | 1,921 | 75,400 |
| 2021/04/15 | 1,863 | 1,927 | 1,863 | 1,914 | 83,100 |
| 2021/04/14 | 1,886 | 1,886 | 1,853 | 1,870 | 75,600 |
| 2021/04/13 | 1,908 | 1,931 | 1,894 | 1,897 | 84,400 |
| 2021/04/12 | 1,950 | 1,964 | 1,902 | 1,902 | 75,700 |
| 2021/04/09 | 1,930 | 1,955 | 1,910 | 1,941 | 90,800 |
| 2021/04/08 | 1,943 | 1,951 | 1,899 | 1,915 | 129,100 |
| 2021/04/07 | 1,925 | 1,969 | 1,916 | 1,950 | 117,900 |
| 2021/04/06 | 1,954 | 1,962 | 1,902 | 1,925 | 108,300 |
| 2021/04/05 | 1,909 | 1,957 | 1,880 | 1,956 | 127,200 |
| 2021/04/02 | 1,860 | 1,886 | 1,830 | 1,880 | 84,700 |
| 2021/04/01 | 1,909 | 1,917 | 1,840 | 1,849 | 129,000 |
| 2021/03/31 | 1,933 | 1,943 | 1,877 | 1,885 | 103,600 |
| 2021/03/30 | 1,892 | 1,960 | 1,860 | 1,950 | 115,200 |
| 2021/03/29 | 1,990 | 2,007 | 1,899 | 1,940 | 180,900 |
| 2021/03/26 | 2,006 | 2,050 | 1,952 | 1,980 | 152,300 |
| 2021/03/25 | 1,879 | 2,002 | 1,879 | 1,983 | 188,200 |
| 2021/03/24 | 1,924 | 1,969 | 1,853 | 1,885 | 273,100 |
| 2021/03/23 | 2,162 | 2,173 | 1,980 | 1,984 | 260,800 |
| 2021/03/22 | 2,042 | 2,122 | 2,034 | 2,117 | 182,300 |
| 2021/03/19 | 2,005 | 2,065 | 1,995 | 2,030 | 169,300 |
| 2021/03/18 | 2,031 | 2,045 | 1,964 | 2,022 | 180,900 |
| 2021/03/17 | 2,070 | 2,070 | 1,983 | 2,023 | 183,900 |
| 2021/03/16 | 1,998 | 2,084 | 1,995 | 2,062 | 255,100 |
| 2021/03/15 | 1,840 | 1,991 | 1,840 | 1,982 | 198,600 |
| 2021/03/12 | 1,797 | 1,812 | 1,770 | 1,801 | 90,000 |
| 2021/03/11 | 1,720 | 1,827 | 1,720 | 1,795 | 177,200 |
| 2021/03/10 | 1,710 | 1,710 | 1,663 | 1,704 | 64,700 |
| 2021/03/09 | 1,720 | 1,720 | 1,682 | 1,690 | 92,300 |
| 2021/03/08 | 1,700 | 1,724 | 1,679 | 1,693 | 99,100 |
| 2021/03/05 | 1,680 | 1,691 | 1,626 | 1,675 | 121,500 |
| 2021/03/04 | 1,641 | 1,737 | 1,640 | 1,704 | 182,300 |
| 2021/03/03 | 1,576 | 1,630 | 1,575 | 1,630 | 103,800 |
| 2021/03/02 | 1,602 | 1,602 | 1,536 | 1,567 | 76,400 |
| 2021/03/01 | 1,565 | 1,597 | 1,538 | 1,597 | 83,100 |
| 2021/02/26 | 1,578 | 1,583 | 1,543 | 1,552 | 90,000 |
| 2021/02/25 | 1,600 | 1,606 | 1,565 | 1,594 | 131,700 |
| 2021/02/24 | 1,610 | 1,624 | 1,582 | 1,585 | 89,300 |
| 2021/02/22 | 1,549 | 1,616 | 1,549 | 1,607 | 82,700 |
| 2021/02/19 | 1,546 | 1,560 | 1,519 | 1,535 | 55,600 |
| 2021/02/18 | 1,590 | 1,604 | 1,546 | 1,559 | 70,700 |
| 2021/02/17 | 1,546 | 1,588 | 1,546 | 1,577 | 66,200 |
| 2021/02/16 | 1,559 | 1,579 | 1,545 | 1,546 | 49,500 |
| 2021/02/15 | 1,566 | 1,581 | 1,536 | 1,554 | 44,400 |
| 2021/02/12 | 1,588 | 1,588 | 1,525 | 1,532 | 51,700 |
| 2021/02/10 | 1,550 | 1,602 | 1,535 | 1,572 | 98,100 |
| 2021/02/09 | 1,598 | 1,614 | 1,537 | 1,550 | 88,900 |
| 2021/02/08 | 1,500 | 1,566 | 1,500 | 1,566 | 98,000 |
| 2021/02/05 | 1,503 | 1,519 | 1,485 | 1,491 | 58,400 |
| 2021/02/04 | 1,463 | 1,506 | 1,453 | 1,490 | 104,300 |
| 2021/02/03 | 1,456 | 1,470 | 1,452 | 1,466 | 45,700 |
| 2021/02/02 | 1,446 | 1,467 | 1,435 | 1,456 | 54,400 |
| 2021/02/01 | 1,415 | 1,460 | 1,409 | 1,438 | 42,700 |
| 2021/01/29 | 1,444 | 1,444 | 1,410 | 1,415 | 82,000 |
| 2021/01/28 | 1,427 | 1,454 | 1,410 | 1,432 | 132,400 |
| 2021/01/27 | 1,448 | 1,454 | 1,425 | 1,447 | 77,600 |
| 2021/01/26 | 1,459 | 1,466 | 1,445 | 1,457 | 59,000 |
| 2021/01/25 | 1,485 | 1,502 | 1,457 | 1,459 | 53,400 |
| 2021/01/22 | 1,470 | 1,492 | 1,460 | 1,485 | 73,000 |
| 2021/01/21 | 1,475 | 1,495 | 1,463 | 1,468 | 32,700 |
| 2021/01/20 | 1,481 | 1,493 | 1,449 | 1,480 | 61,400 |
| 2021/01/19 | 1,492 | 1,492 | 1,472 | 1,481 | 47,500 |
| 2021/01/18 | 1,491 | 1,492 | 1,466 | 1,487 | 77,200 |
| 2021/01/15 | 1,538 | 1,550 | 1,496 | 1,506 | 78,500 |
| 2021/01/14 | 1,507 | 1,559 | 1,497 | 1,534 | 126,800 |
| 2021/01/13 | 1,486 | 1,502 | 1,476 | 1,496 | 73,000 |
| 2021/01/12 | 1,427 | 1,479 | 1,422 | 1,479 | 109,600 |
| 2021/01/08 | 1,422 | 1,428 | 1,410 | 1,421 | 48,100 |
| 2021/01/07 | 1,412 | 1,438 | 1,412 | 1,420 | 75,500 |
| 2021/01/06 | 1,375 | 1,413 | 1,375 | 1,405 | 47,700 |
| 2021/01/05 | 1,361 | 1,385 | 1,359 | 1,372 | 23,500 |
| 2021/01/04 | 1,397 | 1,397 | 1,358 | 1,376 | 32,200 |