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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,805 | 4,845 | 4,760 | 4,795 | 79,700 |
| 2023/12/28 | 4,915 | 4,930 | 4,820 | 4,830 | 76,100 |
| 2023/12/27 | 4,895 | 4,950 | 4,860 | 4,935 | 110,400 |
| 2023/12/26 | 4,835 | 4,910 | 4,795 | 4,835 | 141,400 |
| 2023/12/25 | 5,150 | 5,170 | 4,770 | 4,780 | 191,700 |
| 2023/12/22 | 4,925 | 5,120 | 4,915 | 5,060 | 242,300 |
| 2023/12/21 | 4,850 | 4,910 | 4,830 | 4,865 | 108,600 |
| 2023/12/20 | 4,855 | 4,950 | 4,810 | 4,920 | 139,500 |
| 2023/12/19 | 4,800 | 4,860 | 4,740 | 4,855 | 105,500 |
| 2023/12/18 | 4,880 | 4,945 | 4,810 | 4,850 | 206,600 |
| 2023/12/15 | 4,620 | 4,790 | 4,610 | 4,775 | 148,100 |
| 2023/12/14 | 4,755 | 4,810 | 4,600 | 4,605 | 147,500 |
| 2023/12/13 | 4,810 | 4,900 | 4,780 | 4,805 | 81,300 |
| 2023/12/12 | 4,800 | 4,850 | 4,775 | 4,810 | 87,800 |
| 2023/12/11 | 4,800 | 4,805 | 4,710 | 4,765 | 113,700 |
| 2023/12/08 | 4,850 | 4,900 | 4,690 | 4,695 | 257,100 |
| 2023/12/07 | 4,905 | 5,030 | 4,900 | 4,920 | 236,000 |
| 2023/12/06 | 5,110 | 5,160 | 5,000 | 5,070 | 349,200 |
| 2023/12/05 | 5,240 | 5,430 | 5,240 | 5,310 | 526,700 |
| 2023/12/04 | 4,975 | 5,200 | 4,960 | 5,180 | 418,700 |
| 2023/12/01 | 4,905 | 4,965 | 4,840 | 4,865 | 179,600 |
| 2023/11/30 | 4,550 | 4,870 | 4,540 | 4,865 | 379,200 |
| 2023/11/29 | 4,590 | 4,635 | 4,570 | 4,580 | 128,500 |
| 2023/11/28 | 4,700 | 4,700 | 4,610 | 4,630 | 114,300 |
| 2023/11/27 | 4,645 | 4,750 | 4,645 | 4,680 | 120,800 |
| 2023/11/24 | 4,645 | 4,645 | 4,575 | 4,625 | 78,800 |
| 2023/11/22 | 4,565 | 4,625 | 4,525 | 4,605 | 113,700 |
| 2023/11/21 | 4,540 | 4,630 | 4,500 | 4,560 | 119,300 |
| 2023/11/20 | 4,535 | 4,580 | 4,500 | 4,565 | 109,800 |
| 2023/11/17 | 4,450 | 4,535 | 4,420 | 4,535 | 93,800 |
| 2023/11/16 | 4,450 | 4,500 | 4,440 | 4,445 | 62,900 |
| 2023/11/15 | 4,530 | 4,530 | 4,425 | 4,450 | 83,700 |
| 2023/11/14 | 4,485 | 4,530 | 4,445 | 4,490 | 101,100 |
| 2023/11/13 | 4,485 | 4,510 | 4,425 | 4,465 | 83,600 |
| 2023/11/10 | 4,440 | 4,490 | 4,380 | 4,470 | 86,300 |
| 2023/11/09 | 4,355 | 4,450 | 4,315 | 4,415 | 119,100 |
| 2023/11/08 | 4,545 | 4,585 | 4,350 | 4,355 | 185,000 |
| 2023/11/07 | 4,460 | 4,570 | 4,450 | 4,545 | 193,200 |
| 2023/11/06 | 4,560 | 4,570 | 4,430 | 4,530 | 226,600 |
| 2023/11/02 | 4,685 | 4,695 | 4,500 | 4,565 | 274,100 |
| 2023/11/01 | 4,370 | 4,680 | 4,340 | 4,680 | 499,100 |
| 2023/10/31 | 4,350 | 4,375 | 4,215 | 4,270 | 449,500 |
| 2023/10/30 | 4,255 | 4,340 | 4,250 | 4,340 | 135,000 |
| 2023/10/27 | 4,180 | 4,345 | 4,180 | 4,335 | 177,100 |
| 2023/10/26 | 4,175 | 4,200 | 4,160 | 4,175 | 124,200 |
| 2023/10/25 | 4,200 | 4,285 | 4,180 | 4,255 | 103,800 |
| 2023/10/24 | 4,160 | 4,185 | 4,045 | 4,175 | 131,500 |
| 2023/10/23 | 4,265 | 4,290 | 4,175 | 4,180 | 107,900 |
| 2023/10/20 | 4,205 | 4,270 | 4,175 | 4,255 | 99,500 |
| 2023/10/19 | 4,220 | 4,265 | 4,190 | 4,245 | 84,900 |
| 2023/10/18 | 4,300 | 4,340 | 4,220 | 4,265 | 146,200 |
| 2023/10/17 | 4,210 | 4,260 | 4,200 | 4,230 | 107,100 |
| 2023/10/16 | 4,150 | 4,200 | 4,125 | 4,145 | 103,600 |
| 2023/10/13 | 4,145 | 4,215 | 4,120 | 4,165 | 134,200 |
| 2023/10/12 | 4,150 | 4,180 | 4,105 | 4,155 | 92,200 |
| 2023/10/11 | 4,180 | 4,180 | 4,105 | 4,115 | 139,200 |
| 2023/10/10 | 4,000 | 4,210 | 4,000 | 4,205 | 184,500 |
| 2023/10/06 | 3,880 | 3,955 | 3,830 | 3,930 | 85,200 |
| 2023/10/05 | 3,795 | 3,855 | 3,765 | 3,855 | 144,600 |
| 2023/10/04 | 3,855 | 3,905 | 3,765 | 3,785 | 154,700 |
| 2023/10/03 | 3,980 | 3,990 | 3,905 | 3,935 | 128,200 |
| 2023/10/02 | 3,940 | 4,075 | 3,940 | 4,005 | 177,700 |
| 2023/09/29 | 4,160 | 4,160 | 3,925 | 3,940 | 229,700 |
| 2023/09/28 | 4,095 | 4,265 | 4,085 | 4,200 | 171,700 |
| 2023/09/27 | 4,270 | 4,295 | 4,235 | 4,245 | 140,100 |
| 2023/09/26 | 4,220 | 4,305 | 4,210 | 4,300 | 101,600 |
| 2023/09/25 | 4,235 | 4,250 | 4,180 | 4,215 | 106,700 |
| 2023/09/22 | 4,285 | 4,315 | 4,180 | 4,220 | 155,200 |
| 2023/09/21 | 4,325 | 4,340 | 4,285 | 4,315 | 120,000 |
| 2023/09/20 | 4,380 | 4,445 | 4,355 | 4,365 | 243,800 |
| 2023/09/19 | 4,230 | 4,380 | 4,225 | 4,380 | 353,000 |
| 2023/09/15 | 4,165 | 4,225 | 4,155 | 4,185 | 151,900 |
| 2023/09/14 | 4,170 | 4,170 | 4,100 | 4,145 | 105,200 |
| 2023/09/13 | 4,085 | 4,135 | 4,065 | 4,130 | 90,800 |
| 2023/09/12 | 4,080 | 4,105 | 4,045 | 4,070 | 84,600 |
| 2023/09/11 | 4,115 | 4,130 | 4,070 | 4,080 | 70,300 |
| 2023/09/08 | 4,130 | 4,160 | 4,105 | 4,110 | 69,600 |
| 2023/09/07 | 4,190 | 4,225 | 4,145 | 4,150 | 143,700 |
| 2023/09/06 | 4,245 | 4,255 | 4,125 | 4,195 | 219,600 |
| 2023/09/05 | 4,225 | 4,255 | 4,190 | 4,250 | 139,500 |
| 2023/09/04 | 4,145 | 4,205 | 4,140 | 4,175 | 174,200 |
| 2023/09/01 | 4,055 | 4,135 | 4,045 | 4,115 | 144,500 |
| 2023/08/31 | 4,070 | 4,080 | 4,045 | 4,070 | 67,300 |
| 2023/08/30 | 4,085 | 4,090 | 4,035 | 4,050 | 197,400 |
| 2023/08/29 | 4,050 | 4,085 | 4,045 | 4,085 | 74,400 |
| 2023/08/28 | 4,040 | 4,080 | 4,030 | 4,050 | 81,300 |
| 2023/08/25 | 4,005 | 4,055 | 4,005 | 4,030 | 67,500 |
| 2023/08/24 | 4,075 | 4,075 | 4,000 | 4,025 | 73,900 |
| 2023/08/23 | 3,950 | 4,035 | 3,920 | 4,035 | 103,100 |
| 2023/08/22 | 4,005 | 4,005 | 3,940 | 3,965 | 65,000 |
| 2023/08/21 | 3,930 | 4,020 | 3,930 | 3,970 | 103,900 |
| 2023/08/18 | 3,900 | 3,950 | 3,895 | 3,915 | 77,500 |
| 2023/08/17 | 3,885 | 3,930 | 3,830 | 3,920 | 131,800 |
| 2023/08/16 | 3,995 | 4,025 | 3,900 | 3,900 | 128,400 |
| 2023/08/15 | 3,975 | 4,010 | 3,940 | 4,010 | 106,900 |
| 2023/08/14 | 3,965 | 4,050 | 3,965 | 3,995 | 138,800 |
| 2023/08/10 | 3,940 | 3,955 | 3,900 | 3,955 | 129,400 |
| 2023/08/09 | 4,020 | 4,020 | 3,905 | 3,940 | 129,300 |
| 2023/08/08 | 3,905 | 4,020 | 3,905 | 3,985 | 178,400 |
| 2023/08/07 | 3,925 | 3,935 | 3,875 | 3,920 | 153,500 |
| 2023/08/04 | 3,855 | 3,940 | 3,850 | 3,930 | 184,600 |
| 2023/08/03 | 3,885 | 3,905 | 3,825 | 3,855 | 205,500 |
| 2023/08/02 | 3,830 | 3,945 | 3,820 | 3,875 | 216,100 |
| 2023/08/01 | 3,865 | 3,935 | 3,765 | 3,855 | 410,600 |
| 2023/07/31 | 3,670 | 3,870 | 3,620 | 3,830 | 627,400 |
| 2023/07/28 | 3,630 | 3,660 | 3,590 | 3,630 | 170,500 |
| 2023/07/27 | 3,625 | 3,665 | 3,615 | 3,640 | 115,000 |
| 2023/07/26 | 3,650 | 3,655 | 3,570 | 3,615 | 131,500 |
| 2023/07/25 | 3,635 | 3,660 | 3,595 | 3,640 | 158,300 |
| 2023/07/24 | 3,575 | 3,625 | 3,550 | 3,610 | 124,500 |
| 2023/07/21 | 3,610 | 3,635 | 3,550 | 3,600 | 133,000 |
| 2023/07/20 | 3,605 | 3,635 | 3,555 | 3,590 | 171,500 |
| 2023/07/19 | 3,545 | 3,585 | 3,545 | 3,585 | 154,800 |
| 2023/07/18 | 3,520 | 3,540 | 3,500 | 3,525 | 103,500 |
| 2023/07/14 | 3,535 | 3,580 | 3,515 | 3,535 | 115,900 |
| 2023/07/13 | 3,495 | 3,520 | 3,465 | 3,505 | 78,200 |
| 2023/07/12 | 3,500 | 3,520 | 3,480 | 3,490 | 63,000 |
| 2023/07/11 | 3,520 | 3,545 | 3,470 | 3,495 | 104,800 |
| 2023/07/10 | 3,585 | 3,590 | 3,480 | 3,500 | 182,100 |
| 2023/07/07 | 3,515 | 3,580 | 3,490 | 3,545 | 189,100 |
| 2023/07/06 | 3,570 | 3,575 | 3,525 | 3,535 | 190,400 |
| 2023/07/05 | 3,540 | 3,580 | 3,515 | 3,570 | 192,300 |
| 2023/07/04 | 3,490 | 3,535 | 3,475 | 3,535 | 170,900 |
| 2023/07/03 | 3,430 | 3,490 | 3,425 | 3,470 | 163,000 |
| 2023/06/30 | 3,410 | 3,435 | 3,390 | 3,425 | 112,000 |
| 2023/06/29 | 3,465 | 3,470 | 3,360 | 3,375 | 167,400 |
| 2023/06/28 | 3,460 | 3,470 | 3,400 | 3,460 | 151,700 |
| 2023/06/27 | 3,420 | 3,480 | 3,410 | 3,450 | 239,200 |
| 2023/06/26 | 3,365 | 3,405 | 3,360 | 3,385 | 94,400 |
| 2023/06/23 | 3,360 | 3,395 | 3,320 | 3,350 | 151,700 |
| 2023/06/22 | 3,380 | 3,415 | 3,360 | 3,360 | 105,400 |
| 2023/06/21 | 3,320 | 3,365 | 3,305 | 3,350 | 89,400 |
| 2023/06/20 | 3,340 | 3,365 | 3,325 | 3,350 | 87,200 |
| 2023/06/19 | 3,410 | 3,420 | 3,330 | 3,355 | 124,200 |
| 2023/06/16 | 3,420 | 3,440 | 3,390 | 3,410 | 152,400 |
| 2023/06/15 | 3,410 | 3,450 | 3,400 | 3,425 | 127,400 |
| 2023/06/14 | 3,390 | 3,410 | 3,365 | 3,380 | 106,400 |
| 2023/06/13 | 3,420 | 3,425 | 3,365 | 3,370 | 134,800 |
| 2023/06/12 | 3,450 | 3,450 | 3,405 | 3,435 | 180,900 |
| 2023/06/09 | 3,375 | 3,480 | 3,350 | 3,475 | 232,700 |
| 2023/06/08 | 3,365 | 3,385 | 3,345 | 3,370 | 116,800 |
| 2023/06/07 | 3,360 | 3,380 | 3,310 | 3,330 | 186,100 |
| 2023/06/06 | 3,275 | 3,330 | 3,245 | 3,320 | 140,200 |
| 2023/06/05 | 3,310 | 3,340 | 3,285 | 3,335 | 183,800 |
| 2023/06/02 | 3,260 | 3,260 | 3,180 | 3,230 | 226,700 |
| 2023/06/01 | 3,245 | 3,270 | 3,220 | 3,245 | 225,400 |
| 2023/05/31 | 3,335 | 3,355 | 3,270 | 3,300 | 262,500 |
| 2023/05/30 | 3,380 | 3,415 | 3,315 | 3,340 | 119,700 |
| 2023/05/29 | 3,340 | 3,395 | 3,335 | 3,385 | 114,900 |
| 2023/05/26 | 3,395 | 3,395 | 3,315 | 3,315 | 171,600 |
| 2023/05/25 | 3,430 | 3,445 | 3,370 | 3,375 | 167,100 |
| 2023/05/24 | 3,495 | 3,505 | 3,430 | 3,430 | 186,100 |
| 2023/05/23 | 3,425 | 3,520 | 3,415 | 3,455 | 327,500 |
| 2023/05/22 | 3,385 | 3,425 | 3,370 | 3,400 | 159,300 |
| 2023/05/19 | 3,410 | 3,410 | 3,350 | 3,370 | 117,400 |
| 2023/05/18 | 3,310 | 3,400 | 3,305 | 3,375 | 297,400 |
| 2023/05/17 | 3,400 | 3,410 | 3,305 | 3,325 | 307,900 |
| 2023/05/16 | 3,535 | 3,535 | 3,405 | 3,410 | 255,400 |
| 2023/05/15 | 3,545 | 3,550 | 3,480 | 3,525 | 454,100 |
| 2023/05/12 | 3,600 | 3,610 | 3,560 | 3,580 | 288,700 |
| 2023/05/11 | 3,580 | 3,600 | 3,520 | 3,555 | 395,000 |
| 2023/05/10 | 3,670 | 3,680 | 3,600 | 3,605 | 322,100 |
| 2023/05/09 | 3,700 | 3,720 | 3,630 | 3,665 | 438,600 |
| 2023/05/08 | 3,600 | 3,645 | 3,560 | 3,645 | 371,300 |
| 2023/05/02 | 3,685 | 3,745 | 3,590 | 3,615 | 382,000 |
| 2023/05/01 | 3,865 | 3,875 | 3,640 | 3,675 | 651,400 |
| 2023/04/28 | 4,235 | 4,270 | 3,915 | 3,970 | 593,200 |
| 2023/04/27 | 4,175 | 4,220 | 4,170 | 4,215 | 124,900 |
| 2023/04/26 | 4,215 | 4,250 | 4,190 | 4,235 | 152,100 |
| 2023/04/25 | 4,350 | 4,360 | 4,250 | 4,270 | 141,900 |
| 2023/04/24 | 4,400 | 4,400 | 4,320 | 4,320 | 109,700 |
| 2023/04/21 | 4,405 | 4,430 | 4,370 | 4,405 | 64,700 |
| 2023/04/20 | 4,450 | 4,455 | 4,405 | 4,415 | 108,600 |
| 2023/04/19 | 4,485 | 4,545 | 4,440 | 4,465 | 127,000 |
| 2023/04/18 | 4,510 | 4,515 | 4,450 | 4,485 | 128,000 |
| 2023/04/17 | 4,500 | 4,600 | 4,490 | 4,555 | 155,600 |
| 2023/04/14 | 4,535 | 4,540 | 4,450 | 4,450 | 134,100 |
| 2023/04/13 | 4,505 | 4,595 | 4,485 | 4,520 | 226,200 |
| 2023/04/12 | 4,410 | 4,495 | 4,405 | 4,495 | 181,900 |
| 2023/04/11 | 4,325 | 4,390 | 4,300 | 4,360 | 161,900 |
| 2023/04/10 | 4,290 | 4,335 | 4,250 | 4,275 | 103,000 |
| 2023/04/07 | 4,180 | 4,265 | 4,180 | 4,265 | 94,400 |
| 2023/04/06 | 4,255 | 4,285 | 4,170 | 4,180 | 153,000 |
| 2023/04/05 | 4,285 | 4,395 | 4,270 | 4,290 | 192,100 |
| 2023/04/04 | 4,140 | 4,345 | 4,130 | 4,335 | 351,300 |
| 2023/04/03 | 4,165 | 4,205 | 4,115 | 4,140 | 121,000 |
| 2023/03/31 | 4,260 | 4,265 | 4,095 | 4,115 | 207,400 |
| 2023/03/30 | 4,110 | 4,290 | 4,080 | 4,265 | 327,900 |
| 2023/03/29 | 4,330 | 4,365 | 4,245 | 4,295 | 243,800 |
| 2023/03/28 | 4,345 | 4,355 | 4,270 | 4,355 | 179,600 |
| 2023/03/27 | 4,360 | 4,380 | 4,280 | 4,345 | 141,100 |
| 2023/03/24 | 4,340 | 4,350 | 4,280 | 4,320 | 156,100 |
| 2023/03/23 | 4,205 | 4,315 | 4,185 | 4,310 | 188,600 |
| 2023/03/22 | 4,300 | 4,320 | 4,220 | 4,255 | 142,200 |
| 2023/03/20 | 4,405 | 4,410 | 4,210 | 4,230 | 212,200 |
| 2023/03/17 | 4,505 | 4,515 | 4,390 | 4,500 | 140,200 |
| 2023/03/16 | 4,470 | 4,535 | 4,440 | 4,465 | 154,800 |
| 2023/03/15 | 4,535 | 4,635 | 4,520 | 4,585 | 185,000 |
| 2023/03/14 | 4,535 | 4,555 | 4,465 | 4,475 | 180,800 |
| 2023/03/13 | 4,585 | 4,675 | 4,550 | 4,605 | 152,500 |
| 2023/03/10 | 4,690 | 4,775 | 4,575 | 4,635 | 305,100 |
| 2023/03/09 | 4,655 | 4,735 | 4,655 | 4,735 | 112,100 |
| 2023/03/08 | 4,595 | 4,670 | 4,590 | 4,655 | 163,500 |
| 2023/03/07 | 4,620 | 4,620 | 4,560 | 4,600 | 147,300 |
| 2023/03/06 | 4,560 | 4,625 | 4,515 | 4,615 | 169,700 |
| 2023/03/03 | 4,520 | 4,540 | 4,490 | 4,520 | 167,400 |
| 2023/03/02 | 4,465 | 4,530 | 4,405 | 4,490 | 193,000 |
| 2023/03/01 | 4,395 | 4,410 | 4,240 | 4,395 | 264,700 |
| 2023/02/28 | 4,530 | 4,560 | 4,410 | 4,420 | 257,900 |
| 2023/02/27 | 4,480 | 4,525 | 4,455 | 4,500 | 180,600 |
| 2023/02/24 | 4,335 | 4,490 | 4,330 | 4,480 | 284,600 |
| 2023/02/22 | 4,260 | 4,320 | 4,220 | 4,285 | 178,800 |
| 2023/02/21 | 4,200 | 4,290 | 4,190 | 4,270 | 197,800 |
| 2023/02/20 | 4,175 | 4,200 | 4,140 | 4,165 | 95,300 |
| 2023/02/17 | 4,080 | 4,140 | 4,035 | 4,140 | 151,100 |
| 2023/02/16 | 4,010 | 4,085 | 4,010 | 4,085 | 116,800 |
| 2023/02/15 | 4,010 | 4,010 | 3,970 | 4,000 | 73,500 |
| 2023/02/14 | 4,000 | 4,000 | 3,955 | 3,995 | 76,500 |
| 2023/02/13 | 3,950 | 3,995 | 3,940 | 3,975 | 89,800 |
| 2023/02/10 | 3,910 | 3,945 | 3,910 | 3,925 | 60,500 |
| 2023/02/09 | 3,895 | 3,935 | 3,890 | 3,920 | 74,300 |
| 2023/02/08 | 3,885 | 3,935 | 3,865 | 3,905 | 97,900 |
| 2023/02/07 | 3,915 | 3,970 | 3,885 | 3,895 | 103,700 |
| 2023/02/06 | 3,900 | 3,980 | 3,885 | 3,885 | 159,600 |
| 2023/02/03 | 3,900 | 3,960 | 3,850 | 3,880 | 182,400 |
| 2023/02/02 | 4,145 | 4,155 | 3,910 | 3,915 | 335,400 |
| 2023/02/01 | 3,945 | 4,120 | 3,945 | 4,065 | 481,700 |
| 2023/01/31 | 3,810 | 3,945 | 3,765 | 3,890 | 404,800 |
| 2023/01/30 | 3,810 | 3,865 | 3,805 | 3,855 | 104,800 |
| 2023/01/27 | 3,890 | 3,895 | 3,775 | 3,805 | 147,300 |
| 2023/01/26 | 3,920 | 3,920 | 3,850 | 3,895 | 113,100 |
| 2023/01/25 | 3,880 | 3,955 | 3,875 | 3,940 | 101,600 |
| 2023/01/24 | 3,970 | 3,970 | 3,885 | 3,900 | 140,300 |
| 2023/01/23 | 3,925 | 3,955 | 3,905 | 3,945 | 101,400 |
| 2023/01/20 | 3,815 | 3,890 | 3,815 | 3,885 | 118,800 |
| 2023/01/19 | 3,835 | 3,845 | 3,800 | 3,815 | 71,000 |
| 2023/01/18 | 3,800 | 3,855 | 3,780 | 3,845 | 79,400 |
| 2023/01/17 | 3,700 | 3,805 | 3,700 | 3,785 | 108,300 |
| 2023/01/16 | 3,775 | 3,820 | 3,690 | 3,690 | 141,400 |
| 2023/01/13 | 3,750 | 3,815 | 3,745 | 3,785 | 110,500 |
| 2023/01/12 | 3,765 | 3,790 | 3,720 | 3,770 | 100,400 |
| 2023/01/11 | 3,715 | 3,785 | 3,715 | 3,775 | 78,900 |
| 2023/01/10 | 3,625 | 3,705 | 3,580 | 3,705 | 154,000 |
| 2023/01/06 | 3,510 | 3,585 | 3,510 | 3,565 | 117,400 |
| 2023/01/05 | 3,615 | 3,640 | 3,495 | 3,515 | 201,100 |
| 2023/01/04 | 3,845 | 3,845 | 3,615 | 3,615 | 238,400 |