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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,820 | 3,910 | 3,815 | 3,875 | 105,200 |
| 2022/12/29 | 3,875 | 3,885 | 3,770 | 3,815 | 138,000 |
| 2022/12/28 | 3,880 | 3,920 | 3,875 | 3,900 | 87,700 |
| 2022/12/27 | 3,880 | 3,885 | 3,820 | 3,880 | 60,900 |
| 2022/12/26 | 3,875 | 3,895 | 3,860 | 3,860 | 68,700 |
| 2022/12/23 | 3,870 | 3,875 | 3,795 | 3,855 | 103,700 |
| 2022/12/22 | 3,845 | 3,905 | 3,810 | 3,905 | 110,600 |
| 2022/12/21 | 3,795 | 3,835 | 3,780 | 3,795 | 111,100 |
| 2022/12/20 | 3,825 | 3,865 | 3,730 | 3,780 | 185,100 |
| 2022/12/19 | 3,885 | 3,925 | 3,815 | 3,820 | 122,800 |
| 2022/12/16 | 3,910 | 3,955 | 3,885 | 3,890 | 135,800 |
| 2022/12/15 | 3,885 | 3,980 | 3,885 | 3,915 | 123,800 |
| 2022/12/14 | 3,915 | 3,915 | 3,865 | 3,870 | 65,300 |
| 2022/12/13 | 3,885 | 3,905 | 3,860 | 3,885 | 91,000 |
| 2022/12/12 | 3,865 | 3,925 | 3,860 | 3,875 | 131,100 |
| 2022/12/09 | 3,870 | 3,890 | 3,830 | 3,850 | 93,300 |
| 2022/12/08 | 3,760 | 3,875 | 3,755 | 3,875 | 136,300 |
| 2022/12/07 | 3,780 | 3,800 | 3,755 | 3,800 | 91,200 |
| 2022/12/06 | 3,760 | 3,825 | 3,750 | 3,810 | 113,100 |
| 2022/12/05 | 3,785 | 3,790 | 3,730 | 3,770 | 106,000 |
| 2022/12/02 | 3,780 | 3,805 | 3,735 | 3,795 | 187,600 |
| 2022/12/01 | 3,810 | 3,850 | 3,775 | 3,840 | 199,700 |
| 2022/11/30 | 3,765 | 3,810 | 3,750 | 3,780 | 201,300 |
| 2022/11/29 | 3,730 | 3,770 | 3,715 | 3,745 | 130,500 |
| 2022/11/28 | 3,815 | 3,835 | 3,730 | 3,780 | 185,900 |
| 2022/11/25 | 3,770 | 3,775 | 3,695 | 3,745 | 153,900 |
| 2022/11/24 | 3,615 | 3,780 | 3,615 | 3,730 | 289,600 |
| 2022/11/22 | 3,620 | 3,620 | 3,570 | 3,590 | 152,600 |
| 2022/11/21 | 3,610 | 3,640 | 3,580 | 3,580 | 128,400 |
| 2022/11/18 | 3,730 | 3,745 | 3,585 | 3,585 | 224,900 |
| 2022/11/17 | 3,705 | 3,720 | 3,685 | 3,695 | 90,000 |
| 2022/11/16 | 3,765 | 3,775 | 3,695 | 3,725 | 117,000 |
| 2022/11/15 | 3,705 | 3,775 | 3,670 | 3,775 | 125,000 |
| 2022/11/14 | 3,710 | 3,735 | 3,650 | 3,725 | 191,400 |
| 2022/11/11 | 3,690 | 3,715 | 3,650 | 3,690 | 137,300 |
| 2022/11/10 | 3,670 | 3,695 | 3,635 | 3,645 | 123,400 |
| 2022/11/09 | 3,745 | 3,745 | 3,685 | 3,725 | 122,200 |
| 2022/11/08 | 3,725 | 3,765 | 3,665 | 3,680 | 133,000 |
| 2022/11/07 | 3,650 | 3,760 | 3,640 | 3,670 | 183,500 |
| 2022/11/04 | 3,665 | 3,665 | 3,520 | 3,600 | 288,700 |
| 2022/11/02 | 3,560 | 3,705 | 3,555 | 3,685 | 380,500 |
| 2022/11/01 | 3,700 | 3,765 | 3,505 | 3,505 | 471,400 |
| 2022/10/31 | 3,775 | 3,890 | 3,650 | 3,700 | 669,900 |
| 2022/10/28 | 3,800 | 3,800 | 3,685 | 3,715 | 285,900 |
| 2022/10/27 | 3,905 | 3,920 | 3,820 | 3,820 | 162,700 |
| 2022/10/26 | 4,015 | 4,015 | 3,890 | 3,905 | 167,700 |
| 2022/10/25 | 3,950 | 4,025 | 3,915 | 3,995 | 158,500 |
| 2022/10/24 | 3,910 | 3,995 | 3,910 | 3,910 | 169,000 |
| 2022/10/21 | 3,845 | 3,900 | 3,835 | 3,860 | 114,500 |
| 2022/10/20 | 3,920 | 3,950 | 3,840 | 3,895 | 142,600 |
| 2022/10/19 | 3,885 | 3,975 | 3,840 | 3,940 | 128,400 |
| 2022/10/18 | 3,940 | 3,940 | 3,855 | 3,910 | 113,700 |
| 2022/10/17 | 3,815 | 3,980 | 3,815 | 3,885 | 187,000 |
| 2022/10/14 | 3,825 | 3,860 | 3,765 | 3,845 | 162,100 |
| 2022/10/13 | 3,730 | 3,805 | 3,730 | 3,760 | 109,600 |
| 2022/10/12 | 3,790 | 3,820 | 3,695 | 3,755 | 191,700 |
| 2022/10/11 | 3,785 | 3,845 | 3,780 | 3,790 | 169,200 |
| 2022/10/07 | 3,860 | 3,910 | 3,800 | 3,825 | 215,000 |
| 2022/10/06 | 3,860 | 3,920 | 3,805 | 3,885 | 191,100 |
| 2022/10/05 | 3,915 | 4,030 | 3,805 | 3,830 | 277,800 |
| 2022/10/04 | 3,890 | 3,925 | 3,815 | 3,830 | 218,600 |
| 2022/10/03 | 3,760 | 3,885 | 3,760 | 3,860 | 259,900 |
| 2022/09/30 | 3,790 | 3,870 | 3,755 | 3,775 | 288,100 |
| 2022/09/29 | 4,040 | 4,130 | 3,805 | 3,830 | 542,100 |
| 2022/09/28 | 4,325 | 4,325 | 4,130 | 4,160 | 282,500 |
| 2022/09/27 | 4,355 | 4,375 | 4,280 | 4,295 | 171,800 |
| 2022/09/26 | 4,315 | 4,385 | 4,285 | 4,305 | 209,700 |
| 2022/09/22 | 4,385 | 4,410 | 4,305 | 4,385 | 155,600 |
| 2022/09/21 | 4,370 | 4,450 | 4,325 | 4,445 | 174,800 |
| 2022/09/20 | 4,360 | 4,395 | 4,235 | 4,335 | 220,500 |
| 2022/09/16 | 4,510 | 4,525 | 4,315 | 4,365 | 312,400 |
| 2022/09/15 | 4,510 | 4,575 | 4,470 | 4,575 | 150,400 |
| 2022/09/14 | 4,430 | 4,535 | 4,425 | 4,530 | 142,000 |
| 2022/09/13 | 4,465 | 4,590 | 4,450 | 4,525 | 234,400 |
| 2022/09/12 | 4,630 | 4,640 | 4,455 | 4,460 | 195,100 |
| 2022/09/09 | 4,510 | 4,590 | 4,475 | 4,575 | 175,600 |
| 2022/09/08 | 4,520 | 4,585 | 4,460 | 4,555 | 155,900 |
| 2022/09/07 | 4,620 | 4,625 | 4,435 | 4,480 | 294,000 |
| 2022/09/06 | 4,665 | 4,725 | 4,620 | 4,675 | 148,100 |
| 2022/09/05 | 4,635 | 4,740 | 4,545 | 4,665 | 246,200 |
| 2022/09/02 | 4,715 | 4,800 | 4,635 | 4,640 | 226,700 |
| 2022/09/01 | 4,755 | 4,790 | 4,640 | 4,650 | 284,600 |
| 2022/08/31 | 4,905 | 4,905 | 4,805 | 4,825 | 245,500 |
| 2022/08/30 | 5,060 | 5,080 | 4,930 | 4,950 | 212,000 |
| 2022/08/29 | 5,060 | 5,130 | 5,050 | 5,060 | 104,900 |
| 2022/08/26 | 5,130 | 5,170 | 5,120 | 5,160 | 100,700 |
| 2022/08/25 | 5,130 | 5,150 | 5,080 | 5,150 | 129,900 |
| 2022/08/24 | 5,130 | 5,210 | 5,120 | 5,150 | 125,100 |
| 2022/08/23 | 5,090 | 5,170 | 5,080 | 5,170 | 184,600 |
| 2022/08/22 | 4,920 | 5,080 | 4,905 | 5,050 | 199,900 |
| 2022/08/19 | 4,930 | 5,040 | 4,925 | 4,990 | 238,700 |
| 2022/08/18 | 4,755 | 4,920 | 4,735 | 4,905 | 290,300 |
| 2022/08/17 | 4,810 | 4,875 | 4,740 | 4,795 | 386,000 |
| 2022/08/16 | 4,950 | 4,950 | 4,775 | 4,785 | 622,000 |
| 2022/08/15 | 5,200 | 5,200 | 5,020 | 5,090 | 280,900 |
| 2022/08/12 | 5,290 | 5,330 | 5,250 | 5,270 | 162,400 |
| 2022/08/10 | 5,280 | 5,330 | 5,170 | 5,260 | 221,700 |
| 2022/08/09 | 5,190 | 5,340 | 5,150 | 5,240 | 340,200 |
| 2022/08/08 | 5,230 | 5,230 | 5,130 | 5,200 | 312,800 |
| 2022/08/05 | 5,170 | 5,240 | 5,070 | 5,240 | 591,800 |
| 2022/08/04 | 5,230 | 5,340 | 5,140 | 5,190 | 638,900 |
| 2022/08/03 | 4,940 | 5,290 | 4,910 | 5,220 | 1,353,300 |
| 2022/08/02 | 4,690 | 5,070 | 4,655 | 4,985 | 2,098,500 |
| 2022/08/01 | 4,260 | 4,680 | 4,255 | 4,680 | 1,024,700 |
| 2022/07/29 | 4,020 | 4,090 | 3,905 | 3,980 | 547,200 |
| 2022/07/28 | 4,005 | 4,020 | 3,965 | 4,000 | 131,300 |
| 2022/07/27 | 3,960 | 4,005 | 3,950 | 3,995 | 85,600 |
| 2022/07/26 | 4,000 | 4,000 | 3,945 | 3,960 | 91,300 |
| 2022/07/25 | 4,075 | 4,095 | 3,975 | 3,980 | 136,200 |
| 2022/07/22 | 4,145 | 4,170 | 4,045 | 4,080 | 229,400 |
| 2022/07/21 | 3,960 | 4,020 | 3,945 | 4,000 | 116,400 |
| 2022/07/20 | 3,965 | 3,980 | 3,915 | 3,965 | 121,100 |
| 2022/07/19 | 3,830 | 3,930 | 3,820 | 3,895 | 151,600 |
| 2022/07/15 | 3,785 | 3,825 | 3,705 | 3,760 | 104,600 |
| 2022/07/14 | 3,660 | 3,795 | 3,655 | 3,760 | 117,700 |
| 2022/07/13 | 3,655 | 3,695 | 3,650 | 3,680 | 60,800 |
| 2022/07/12 | 3,730 | 3,745 | 3,620 | 3,625 | 98,100 |
| 2022/07/11 | 3,770 | 3,770 | 3,715 | 3,735 | 99,100 |
| 2022/07/08 | 3,685 | 3,790 | 3,670 | 3,700 | 168,500 |
| 2022/07/07 | 3,635 | 3,640 | 3,550 | 3,625 | 110,100 |
| 2022/07/06 | 3,605 | 3,650 | 3,580 | 3,650 | 136,000 |
| 2022/07/05 | 3,670 | 3,720 | 3,660 | 3,665 | 116,900 |
| 2022/07/04 | 3,645 | 3,670 | 3,570 | 3,670 | 90,700 |
| 2022/07/01 | 3,690 | 3,725 | 3,600 | 3,625 | 116,600 |
| 2022/06/30 | 3,750 | 3,760 | 3,655 | 3,685 | 106,800 |
| 2022/06/29 | 3,765 | 3,795 | 3,730 | 3,770 | 138,200 |
| 2022/06/28 | 3,740 | 3,840 | 3,730 | 3,830 | 160,500 |
| 2022/06/27 | 3,700 | 3,745 | 3,680 | 3,745 | 139,800 |
| 2022/06/24 | 3,535 | 3,635 | 3,505 | 3,630 | 122,700 |
| 2022/06/23 | 3,635 | 3,665 | 3,520 | 3,560 | 206,200 |
| 2022/06/22 | 3,810 | 3,815 | 3,640 | 3,670 | 146,400 |
| 2022/06/21 | 3,730 | 3,800 | 3,715 | 3,755 | 115,500 |
| 2022/06/20 | 3,780 | 3,780 | 3,655 | 3,705 | 161,900 |
| 2022/06/17 | 3,755 | 3,825 | 3,735 | 3,795 | 165,100 |
| 2022/06/16 | 3,910 | 3,975 | 3,825 | 3,855 | 171,200 |
| 2022/06/15 | 3,900 | 3,950 | 3,860 | 3,920 | 178,800 |
| 2022/06/14 | 3,800 | 3,875 | 3,725 | 3,860 | 219,900 |
| 2022/06/13 | 3,890 | 3,940 | 3,790 | 3,810 | 239,800 |
| 2022/06/10 | 3,950 | 4,030 | 3,925 | 3,950 | 219,300 |
| 2022/06/09 | 4,120 | 4,135 | 3,995 | 4,010 | 375,600 |
| 2022/06/08 | 4,360 | 4,370 | 4,230 | 4,245 | 167,100 |
| 2022/06/07 | 4,400 | 4,430 | 4,325 | 4,370 | 131,800 |
| 2022/06/06 | 4,545 | 4,590 | 4,380 | 4,400 | 201,000 |
| 2022/06/03 | 4,625 | 4,635 | 4,460 | 4,500 | 246,800 |
| 2022/06/02 | 4,545 | 4,650 | 4,465 | 4,605 | 368,400 |
| 2022/06/01 | 4,270 | 4,525 | 4,265 | 4,515 | 395,200 |
| 2022/05/31 | 4,305 | 4,385 | 4,195 | 4,200 | 425,000 |
| 2022/05/30 | 4,555 | 4,555 | 4,305 | 4,315 | 349,500 |
| 2022/05/27 | 4,345 | 4,515 | 4,320 | 4,485 | 392,000 |
| 2022/05/26 | 4,250 | 4,275 | 4,175 | 4,230 | 211,100 |
| 2022/05/25 | 4,265 | 4,365 | 4,220 | 4,285 | 258,800 |
| 2022/05/24 | 4,280 | 4,315 | 4,190 | 4,210 | 277,000 |
| 2022/05/23 | 4,080 | 4,300 | 4,045 | 4,300 | 350,100 |
| 2022/05/20 | 3,785 | 4,020 | 3,755 | 4,020 | 253,600 |
| 2022/05/19 | 3,770 | 3,815 | 3,690 | 3,755 | 166,900 |
| 2022/05/18 | 3,925 | 3,935 | 3,835 | 3,860 | 191,100 |
| 2022/05/17 | 3,865 | 3,970 | 3,835 | 3,940 | 154,100 |
| 2022/05/16 | 3,880 | 3,945 | 3,775 | 3,800 | 152,900 |
| 2022/05/13 | 3,680 | 3,835 | 3,650 | 3,810 | 138,800 |
| 2022/05/12 | 3,825 | 3,825 | 3,690 | 3,700 | 132,000 |
| 2022/05/11 | 3,825 | 3,845 | 3,720 | 3,810 | 162,500 |
| 2022/05/10 | 3,860 | 3,890 | 3,740 | 3,830 | 213,800 |
| 2022/05/09 | 3,985 | 3,985 | 3,860 | 3,910 | 217,300 |
| 2022/05/06 | 3,940 | 4,035 | 3,895 | 3,960 | 279,800 |
| 2022/05/02 | 3,620 | 3,950 | 3,620 | 3,910 | 502,800 |
| 2022/04/28 | 3,755 | 3,775 | 3,440 | 3,595 | 560,400 |
| 2022/04/27 | 3,680 | 3,760 | 3,605 | 3,755 | 224,800 |
| 2022/04/26 | 3,800 | 3,820 | 3,675 | 3,710 | 151,200 |
| 2022/04/25 | 3,835 | 3,875 | 3,740 | 3,760 | 168,200 |
| 2022/04/22 | 4,010 | 4,045 | 3,890 | 3,925 | 170,600 |
| 2022/04/21 | 4,005 | 4,050 | 3,965 | 4,015 | 134,100 |
| 2022/04/20 | 4,115 | 4,140 | 3,985 | 4,005 | 199,300 |
| 2022/04/19 | 3,940 | 4,075 | 3,895 | 4,070 | 234,700 |
| 2022/04/18 | 3,865 | 3,900 | 3,810 | 3,890 | 105,500 |
| 2022/04/15 | 3,820 | 3,880 | 3,785 | 3,860 | 119,200 |
| 2022/04/14 | 3,770 | 3,845 | 3,750 | 3,835 | 151,800 |
| 2022/04/13 | 3,635 | 3,770 | 3,635 | 3,770 | 148,100 |
| 2022/04/12 | 3,610 | 3,655 | 3,565 | 3,615 | 192,100 |
| 2022/04/11 | 3,630 | 3,725 | 3,610 | 3,665 | 175,500 |
| 2022/04/08 | 3,565 | 3,630 | 3,505 | 3,630 | 214,900 |
| 2022/04/07 | 3,500 | 3,590 | 3,470 | 3,545 | 318,400 |
| 2022/04/06 | 3,700 | 3,700 | 3,535 | 3,560 | 349,800 |
| 2022/04/05 | 3,925 | 3,945 | 3,745 | 3,760 | 380,000 |
| 2022/04/04 | 3,925 | 3,985 | 3,845 | 3,980 | 237,100 |
| 2022/04/01 | 4,150 | 4,160 | 3,960 | 3,995 | 318,100 |
| 2022/03/31 | 3,975 | 4,260 | 3,955 | 4,210 | 388,900 |
| 2022/03/30 | 3,980 | 4,070 | 3,820 | 4,010 | 421,000 |
| 2022/03/29 | 4,165 | 4,265 | 4,150 | 4,240 | 460,600 |
| 2022/03/28 | 4,175 | 4,185 | 4,050 | 4,140 | 302,300 |
| 2022/03/25 | 4,005 | 4,215 | 3,950 | 4,175 | 467,300 |
| 2022/03/24 | 4,145 | 4,185 | 3,940 | 4,045 | 426,800 |
| 2022/03/23 | 4,290 | 4,320 | 4,165 | 4,210 | 305,000 |
| 2022/03/22 | 4,285 | 4,335 | 4,185 | 4,325 | 308,300 |
| 2022/03/18 | 4,210 | 4,285 | 4,175 | 4,275 | 245,600 |
| 2022/03/17 | 4,155 | 4,250 | 4,080 | 4,235 | 345,000 |
| 2022/03/16 | 4,100 | 4,165 | 4,025 | 4,100 | 373,800 |
| 2022/03/15 | 4,280 | 4,330 | 4,105 | 4,115 | 354,000 |
| 2022/03/14 | 4,350 | 4,385 | 4,285 | 4,315 | 219,800 |
| 2022/03/11 | 4,235 | 4,385 | 4,200 | 4,280 | 340,200 |
| 2022/03/10 | 4,165 | 4,290 | 4,105 | 4,290 | 339,800 |
| 2022/03/09 | 4,085 | 4,140 | 3,905 | 4,040 | 384,600 |
| 2022/03/08 | 4,405 | 4,450 | 4,035 | 4,085 | 604,600 |
| 2022/03/07 | 4,620 | 4,670 | 4,420 | 4,545 | 650,100 |
| 2022/03/04 | 4,565 | 4,805 | 4,445 | 4,530 | 952,000 |
| 2022/03/03 | 4,395 | 4,520 | 4,350 | 4,515 | 454,000 |
| 2022/03/02 | 4,165 | 4,310 | 4,160 | 4,290 | 318,900 |
| 2022/03/01 | 4,235 | 4,375 | 4,180 | 4,205 | 439,900 |
| 2022/02/28 | 4,095 | 4,195 | 3,945 | 4,175 | 442,100 |
| 2022/02/25 | 4,055 | 4,115 | 4,005 | 4,040 | 311,600 |
| 2022/02/24 | 3,920 | 4,060 | 3,900 | 4,005 | 411,700 |
| 2022/02/22 | 4,050 | 4,095 | 3,910 | 3,965 | 446,600 |
| 2022/02/21 | 4,115 | 4,170 | 4,005 | 4,145 | 338,900 |
| 2022/02/18 | 4,045 | 4,215 | 4,040 | 4,165 | 396,100 |
| 2022/02/17 | 4,165 | 4,320 | 4,055 | 4,115 | 568,000 |
| 2022/02/16 | 3,995 | 4,165 | 3,980 | 4,110 | 459,000 |
| 2022/02/15 | 3,925 | 3,995 | 3,840 | 3,885 | 335,900 |
| 2022/02/14 | 3,785 | 3,965 | 3,750 | 3,925 | 344,700 |
| 2022/02/10 | 3,930 | 3,935 | 3,830 | 3,880 | 314,800 |
| 2022/02/09 | 3,850 | 3,900 | 3,760 | 3,870 | 459,900 |
| 2022/02/08 | 3,585 | 3,875 | 3,555 | 3,875 | 647,800 |
| 2022/02/07 | 3,595 | 3,595 | 3,505 | 3,555 | 313,200 |
| 2022/02/04 | 3,460 | 3,600 | 3,460 | 3,565 | 446,900 |
| 2022/02/03 | 3,445 | 3,615 | 3,380 | 3,475 | 761,600 |
| 2022/02/02 | 3,315 | 3,475 | 3,230 | 3,465 | 594,400 |
| 2022/02/01 | 3,105 | 3,360 | 3,065 | 3,300 | 867,300 |
| 2022/01/31 | 2,925 | 3,150 | 2,875 | 3,025 | 931,100 |
| 2022/01/28 | 2,888 | 2,894 | 2,821 | 2,884 | 218,000 |
| 2022/01/27 | 2,957 | 3,005 | 2,810 | 2,829 | 232,400 |
| 2022/01/26 | 2,958 | 2,997 | 2,906 | 2,935 | 171,400 |
| 2022/01/25 | 3,060 | 3,090 | 2,885 | 2,900 | 265,000 |
| 2022/01/24 | 2,920 | 3,115 | 2,913 | 3,065 | 266,500 |
| 2022/01/21 | 2,960 | 2,983 | 2,888 | 2,962 | 265,100 |
| 2022/01/20 | 3,030 | 3,090 | 2,930 | 3,040 | 447,600 |
| 2022/01/19 | 3,270 | 3,325 | 3,065 | 3,075 | 511,000 |
| 2022/01/18 | 3,470 | 3,485 | 3,365 | 3,365 | 194,000 |
| 2022/01/17 | 3,565 | 3,580 | 3,450 | 3,455 | 175,000 |
| 2022/01/14 | 3,520 | 3,550 | 3,465 | 3,540 | 160,800 |
| 2022/01/13 | 3,590 | 3,640 | 3,520 | 3,520 | 239,500 |
| 2022/01/12 | 3,480 | 3,640 | 3,450 | 3,620 | 341,800 |
| 2022/01/11 | 3,565 | 3,565 | 3,440 | 3,445 | 185,400 |
| 2022/01/07 | 3,560 | 3,630 | 3,490 | 3,540 | 188,800 |
| 2022/01/06 | 3,555 | 3,590 | 3,480 | 3,515 | 273,100 |
| 2022/01/05 | 3,565 | 3,690 | 3,530 | 3,555 | 487,400 |
| 2022/01/04 | 3,480 | 3,555 | 3,465 | 3,495 | 286,400 |