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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,015 | 4,070 | 4,015 | 4,055 | 106,800 |
| 2024/12/27 | 3,960 | 3,995 | 3,960 | 3,995 | 104,700 |
| 2024/12/26 | 3,945 | 3,980 | 3,940 | 3,960 | 107,100 |
| 2024/12/25 | 3,910 | 3,940 | 3,875 | 3,940 | 82,300 |
| 2024/12/24 | 3,865 | 3,925 | 3,865 | 3,910 | 80,700 |
| 2024/12/23 | 3,840 | 3,860 | 3,800 | 3,860 | 121,200 |
| 2024/12/20 | 3,880 | 3,940 | 3,840 | 3,840 | 109,300 |
| 2024/12/19 | 3,830 | 3,895 | 3,765 | 3,875 | 140,800 |
| 2024/12/18 | 3,910 | 3,940 | 3,870 | 3,870 | 134,800 |
| 2024/12/17 | 3,960 | 3,985 | 3,930 | 3,930 | 102,100 |
| 2024/12/16 | 4,000 | 4,010 | 3,960 | 3,970 | 64,500 |
| 2024/12/13 | 3,950 | 4,015 | 3,950 | 3,990 | 84,900 |
| 2024/12/12 | 4,005 | 4,020 | 3,980 | 4,015 | 66,200 |
| 2024/12/11 | 4,030 | 4,045 | 3,980 | 4,020 | 58,300 |
| 2024/12/10 | 4,015 | 4,055 | 3,990 | 4,025 | 110,400 |
| 2024/12/09 | 3,955 | 4,000 | 3,935 | 3,990 | 91,400 |
| 2024/12/06 | 4,000 | 4,005 | 3,925 | 3,935 | 147,400 |
| 2024/12/05 | 4,010 | 4,025 | 3,970 | 3,990 | 112,900 |
| 2024/12/04 | 4,050 | 4,050 | 3,970 | 3,975 | 154,800 |
| 2024/12/03 | 4,095 | 4,120 | 4,040 | 4,065 | 129,000 |
| 2024/12/02 | 4,000 | 4,040 | 3,970 | 4,035 | 76,400 |
| 2024/11/29 | 4,045 | 4,065 | 3,990 | 3,995 | 77,100 |
| 2024/11/28 | 4,010 | 4,045 | 3,995 | 4,045 | 57,500 |
| 2024/11/27 | 4,095 | 4,110 | 3,985 | 4,015 | 142,000 |
| 2024/11/26 | 4,250 | 4,255 | 4,060 | 4,095 | 167,900 |
| 2024/11/25 | 4,200 | 4,280 | 4,170 | 4,270 | 392,000 |
| 2024/11/22 | 4,100 | 4,195 | 4,095 | 4,160 | 369,600 |
| 2024/11/21 | 3,970 | 4,085 | 3,960 | 4,035 | 356,800 |
| 2024/11/20 | 4,020 | 4,040 | 3,975 | 4,000 | 115,700 |
| 2024/11/19 | 4,010 | 4,025 | 3,970 | 4,020 | 139,300 |
| 2024/11/18 | 3,955 | 4,040 | 3,950 | 4,040 | 127,000 |
| 2024/11/15 | 4,000 | 4,055 | 3,975 | 3,975 | 118,100 |
| 2024/11/14 | 3,975 | 4,015 | 3,940 | 3,950 | 162,100 |
| 2024/11/13 | 4,050 | 4,090 | 4,020 | 4,045 | 74,500 |
| 2024/11/12 | 4,050 | 4,080 | 4,025 | 4,025 | 56,000 |
| 2024/11/11 | 4,030 | 4,060 | 4,010 | 4,050 | 64,500 |
| 2024/11/08 | 4,080 | 4,085 | 4,010 | 4,030 | 97,600 |
| 2024/11/07 | 4,080 | 4,110 | 4,010 | 4,090 | 129,400 |
| 2024/11/06 | 4,035 | 4,190 | 4,035 | 4,075 | 128,600 |
| 2024/11/05 | 4,100 | 4,120 | 3,990 | 3,990 | 163,000 |
| 2024/11/01 | 4,280 | 4,280 | 4,065 | 4,070 | 170,300 |
| 2024/10/31 | 4,445 | 4,535 | 4,250 | 4,350 | 162,200 |
| 2024/10/30 | 4,465 | 4,500 | 4,400 | 4,400 | 254,200 |
| 2024/10/29 | 4,470 | 4,525 | 4,445 | 4,465 | 65,600 |
| 2024/10/28 | 4,415 | 4,500 | 4,395 | 4,490 | 36,700 |
| 2024/10/25 | 4,495 | 4,500 | 4,390 | 4,395 | 33,300 |
| 2024/10/24 | 4,460 | 4,505 | 4,435 | 4,495 | 43,700 |
| 2024/10/23 | 4,580 | 4,610 | 4,530 | 4,530 | 32,000 |
| 2024/10/22 | 4,620 | 4,660 | 4,580 | 4,625 | 31,400 |
| 2024/10/21 | 4,585 | 4,665 | 4,585 | 4,620 | 26,300 |
| 2024/10/18 | 4,615 | 4,645 | 4,580 | 4,585 | 33,500 |
| 2024/10/17 | 4,620 | 4,620 | 4,560 | 4,580 | 26,800 |
| 2024/10/16 | 4,630 | 4,660 | 4,570 | 4,585 | 46,100 |
| 2024/10/15 | 4,610 | 4,665 | 4,565 | 4,650 | 64,600 |
| 2024/10/11 | 4,605 | 4,650 | 4,590 | 4,610 | 22,700 |
| 2024/10/10 | 4,625 | 4,625 | 4,570 | 4,605 | 23,100 |
| 2024/10/09 | 4,700 | 4,700 | 4,610 | 4,640 | 41,800 |
| 2024/10/08 | 4,665 | 4,700 | 4,625 | 4,635 | 53,000 |
| 2024/10/07 | 4,690 | 4,695 | 4,630 | 4,670 | 37,100 |
| 2024/10/04 | 4,640 | 4,650 | 4,570 | 4,620 | 66,200 |
| 2024/10/03 | 4,680 | 4,730 | 4,655 | 4,710 | 56,900 |
| 2024/10/02 | 4,590 | 4,670 | 4,565 | 4,570 | 45,600 |
| 2024/10/01 | 4,545 | 4,610 | 4,545 | 4,590 | 26,800 |
| 2024/09/30 | 4,480 | 4,585 | 4,470 | 4,510 | 50,400 |
| 2024/09/27 | 4,585 | 4,640 | 4,535 | 4,605 | 79,900 |
| 2024/09/26 | 4,640 | 4,655 | 4,570 | 4,645 | 74,400 |
| 2024/09/25 | 4,605 | 4,645 | 4,560 | 4,630 | 44,400 |
| 2024/09/24 | 4,600 | 4,605 | 4,525 | 4,575 | 45,200 |
| 2024/09/20 | 4,510 | 4,570 | 4,485 | 4,525 | 64,300 |
| 2024/09/19 | 4,390 | 4,495 | 4,390 | 4,460 | 56,500 |
| 2024/09/18 | 4,360 | 4,360 | 4,290 | 4,335 | 40,000 |
| 2024/09/17 | 4,315 | 4,360 | 4,250 | 4,290 | 51,600 |
| 2024/09/13 | 4,285 | 4,325 | 4,250 | 4,295 | 35,800 |
| 2024/09/12 | 4,280 | 4,330 | 4,255 | 4,305 | 41,500 |
| 2024/09/11 | 4,290 | 4,290 | 4,140 | 4,165 | 97,800 |
| 2024/09/10 | 4,380 | 4,420 | 4,290 | 4,290 | 45,300 |
| 2024/09/09 | 4,390 | 4,400 | 4,335 | 4,375 | 48,000 |
| 2024/09/06 | 4,580 | 4,580 | 4,470 | 4,495 | 29,700 |
| 2024/09/05 | 4,595 | 4,640 | 4,510 | 4,545 | 35,800 |
| 2024/09/04 | 4,645 | 4,665 | 4,590 | 4,590 | 83,500 |
| 2024/09/03 | 4,845 | 4,845 | 4,740 | 4,745 | 36,000 |
| 2024/09/02 | 4,880 | 4,880 | 4,770 | 4,810 | 58,500 |
| 2024/08/30 | 4,815 | 4,875 | 4,800 | 4,850 | 44,400 |
| 2024/08/29 | 4,755 | 4,805 | 4,750 | 4,805 | 42,100 |
| 2024/08/28 | 4,790 | 4,805 | 4,735 | 4,745 | 36,100 |
| 2024/08/27 | 4,700 | 4,815 | 4,685 | 4,815 | 51,600 |
| 2024/08/26 | 4,700 | 4,705 | 4,620 | 4,630 | 57,600 |
| 2024/08/23 | 4,760 | 4,825 | 4,710 | 4,710 | 33,800 |
| 2024/08/22 | 4,755 | 4,760 | 4,725 | 4,745 | 22,000 |
| 2024/08/21 | 4,720 | 4,750 | 4,700 | 4,750 | 31,800 |
| 2024/08/20 | 4,820 | 4,825 | 4,750 | 4,790 | 41,800 |
| 2024/08/19 | 4,780 | 4,930 | 4,735 | 4,775 | 71,700 |
| 2024/08/16 | 4,770 | 4,780 | 4,695 | 4,780 | 58,400 |
| 2024/08/15 | 4,615 | 4,705 | 4,580 | 4,700 | 54,400 |
| 2024/08/14 | 4,490 | 4,605 | 4,450 | 4,570 | 61,000 |
| 2024/08/13 | 4,330 | 4,440 | 4,305 | 4,440 | 54,800 |
| 2024/08/09 | 4,375 | 4,385 | 4,220 | 4,310 | 64,500 |
| 2024/08/08 | 4,305 | 4,385 | 4,290 | 4,305 | 53,100 |
| 2024/08/07 | 4,315 | 4,510 | 4,260 | 4,420 | 97,300 |
| 2024/08/06 | 4,110 | 4,460 | 4,110 | 4,410 | 151,100 |
| 2024/08/05 | 4,385 | 4,390 | 3,895 | 3,900 | 245,400 |
| 2024/08/02 | 4,685 | 4,695 | 4,485 | 4,595 | 123,100 |
| 2024/08/01 | 4,800 | 4,960 | 4,790 | 4,855 | 168,200 |
| 2024/07/31 | 4,710 | 5,090 | 4,710 | 4,895 | 212,400 |
| 2024/07/30 | 4,810 | 4,820 | 4,745 | 4,815 | 46,900 |
| 2024/07/29 | 4,765 | 4,810 | 4,710 | 4,740 | 48,100 |
| 2024/07/26 | 4,760 | 4,810 | 4,720 | 4,745 | 34,900 |
| 2024/07/25 | 4,800 | 4,815 | 4,740 | 4,760 | 51,700 |
| 2024/07/24 | 4,990 | 5,000 | 4,830 | 4,840 | 48,300 |
| 2024/07/23 | 4,975 | 5,070 | 4,955 | 5,010 | 68,300 |
| 2024/07/22 | 4,940 | 4,970 | 4,800 | 4,800 | 53,800 |
| 2024/07/19 | 5,040 | 5,040 | 4,960 | 5,010 | 37,300 |
| 2024/07/18 | 5,050 | 5,140 | 5,020 | 5,060 | 47,800 |
| 2024/07/17 | 5,060 | 5,110 | 5,040 | 5,060 | 31,700 |
| 2024/07/16 | 5,090 | 5,120 | 5,040 | 5,040 | 47,800 |
| 2024/07/12 | 5,140 | 5,180 | 5,080 | 5,080 | 72,200 |
| 2024/07/11 | 5,080 | 5,170 | 5,080 | 5,160 | 48,300 |
| 2024/07/10 | 5,070 | 5,150 | 5,020 | 5,070 | 47,200 |
| 2024/07/09 | 5,110 | 5,120 | 5,050 | 5,070 | 29,500 |
| 2024/07/08 | 5,150 | 5,200 | 5,080 | 5,110 | 50,400 |
| 2024/07/05 | 5,270 | 5,290 | 5,140 | 5,150 | 49,700 |
| 2024/07/04 | 5,250 | 5,320 | 5,250 | 5,250 | 59,700 |
| 2024/07/03 | 5,180 | 5,260 | 5,130 | 5,240 | 89,200 |
| 2024/07/02 | 5,120 | 5,180 | 5,120 | 5,180 | 59,200 |
| 2024/07/01 | 5,100 | 5,170 | 5,100 | 5,120 | 74,200 |
| 2024/06/28 | 5,000 | 5,060 | 4,980 | 5,060 | 55,000 |
| 2024/06/27 | 4,930 | 4,945 | 4,905 | 4,945 | 37,900 |
| 2024/06/26 | 4,955 | 4,955 | 4,885 | 4,915 | 40,100 |
| 2024/06/25 | 4,935 | 4,990 | 4,905 | 4,965 | 38,400 |
| 2024/06/24 | 4,960 | 4,960 | 4,890 | 4,905 | 46,300 |
| 2024/06/21 | 4,940 | 4,985 | 4,885 | 4,890 | 84,100 |
| 2024/06/20 | 4,860 | 4,885 | 4,820 | 4,870 | 55,100 |
| 2024/06/19 | 4,860 | 4,865 | 4,800 | 4,840 | 30,900 |
| 2024/06/18 | 4,790 | 4,835 | 4,775 | 4,830 | 41,300 |
| 2024/06/17 | 4,900 | 4,920 | 4,780 | 4,780 | 59,600 |
| 2024/06/14 | 4,770 | 5,000 | 4,750 | 4,960 | 89,200 |
| 2024/06/13 | 4,915 | 4,915 | 4,755 | 4,785 | 93,000 |
| 2024/06/12 | 4,920 | 5,010 | 4,850 | 4,850 | 115,700 |
| 2024/06/11 | 5,070 | 5,080 | 4,925 | 4,935 | 61,000 |
| 2024/06/10 | 4,990 | 5,050 | 4,965 | 5,030 | 42,700 |
| 2024/06/07 | 4,960 | 5,020 | 4,960 | 4,990 | 40,700 |
| 2024/06/06 | 4,905 | 4,970 | 4,880 | 4,965 | 57,000 |
| 2024/06/05 | 4,980 | 4,980 | 4,860 | 4,885 | 52,000 |
| 2024/06/04 | 5,010 | 5,050 | 4,960 | 5,010 | 40,700 |
| 2024/06/03 | 5,020 | 5,060 | 5,010 | 5,050 | 47,600 |
| 2024/05/31 | 4,925 | 4,955 | 4,855 | 4,945 | 73,000 |
| 2024/05/30 | 4,955 | 4,970 | 4,870 | 4,875 | 90,200 |
| 2024/05/29 | 5,120 | 5,130 | 5,000 | 5,010 | 58,100 |
| 2024/05/28 | 5,040 | 5,190 | 5,010 | 5,140 | 131,400 |
| 2024/05/27 | 5,010 | 5,080 | 5,010 | 5,040 | 60,500 |
| 2024/05/24 | 4,905 | 4,970 | 4,895 | 4,970 | 75,000 |
| 2024/05/23 | 4,895 | 4,965 | 4,895 | 4,925 | 66,700 |
| 2024/05/22 | 4,960 | 4,975 | 4,875 | 4,880 | 58,900 |
| 2024/05/21 | 4,965 | 5,010 | 4,920 | 4,945 | 66,100 |
| 2024/05/20 | 4,950 | 5,020 | 4,950 | 4,965 | 90,500 |
| 2024/05/17 | 4,800 | 4,945 | 4,785 | 4,890 | 94,800 |
| 2024/05/16 | 4,850 | 4,870 | 4,775 | 4,800 | 90,900 |
| 2024/05/15 | 4,865 | 4,880 | 4,840 | 4,855 | 85,000 |
| 2024/05/14 | 4,810 | 4,860 | 4,790 | 4,855 | 85,900 |
| 2024/05/13 | 4,720 | 4,805 | 4,720 | 4,790 | 70,600 |
| 2024/05/10 | 4,695 | 4,805 | 4,690 | 4,770 | 133,200 |
| 2024/05/09 | 4,665 | 4,690 | 4,545 | 4,665 | 97,300 |
| 2024/05/08 | 4,565 | 4,695 | 4,505 | 4,640 | 158,300 |
| 2024/05/07 | 4,515 | 4,580 | 4,485 | 4,555 | 114,400 |
| 2024/05/02 | 4,535 | 4,560 | 4,420 | 4,460 | 113,400 |
| 2024/05/01 | 4,710 | 4,820 | 4,505 | 4,510 | 199,900 |
| 2024/04/30 | 4,580 | 4,765 | 4,445 | 4,765 | 456,400 |
| 2024/04/26 | 4,450 | 4,530 | 4,400 | 4,510 | 123,100 |
| 2024/04/25 | 4,600 | 4,600 | 4,460 | 4,460 | 125,100 |
| 2024/04/24 | 4,640 | 4,640 | 4,560 | 4,585 | 104,000 |
| 2024/04/23 | 4,715 | 4,720 | 4,650 | 4,655 | 70,500 |
| 2024/04/22 | 4,640 | 4,770 | 4,615 | 4,710 | 102,300 |
| 2024/04/19 | 4,585 | 4,640 | 4,540 | 4,580 | 92,900 |
| 2024/04/18 | 4,510 | 4,590 | 4,505 | 4,590 | 51,700 |
| 2024/04/17 | 4,545 | 4,590 | 4,525 | 4,550 | 50,500 |
| 2024/04/16 | 4,670 | 4,670 | 4,520 | 4,520 | 71,100 |
| 2024/04/15 | 4,630 | 4,695 | 4,620 | 4,660 | 68,000 |
| 2024/04/12 | 4,565 | 4,640 | 4,535 | 4,635 | 90,400 |
| 2024/04/11 | 4,510 | 4,575 | 4,465 | 4,565 | 71,000 |
| 2024/04/10 | 4,475 | 4,550 | 4,470 | 4,510 | 83,200 |
| 2024/04/09 | 4,500 | 4,505 | 4,475 | 4,480 | 52,300 |
| 2024/04/08 | 4,510 | 4,525 | 4,470 | 4,500 | 59,200 |
| 2024/04/05 | 4,525 | 4,565 | 4,485 | 4,500 | 75,100 |
| 2024/04/04 | 4,535 | 4,600 | 4,510 | 4,535 | 101,800 |
| 2024/04/03 | 4,450 | 4,570 | 4,445 | 4,525 | 143,500 |
| 2024/04/02 | 4,525 | 4,535 | 4,445 | 4,460 | 118,000 |
| 2024/04/01 | 4,570 | 4,580 | 4,475 | 4,485 | 177,600 |
| 2024/03/29 | 4,740 | 4,760 | 4,585 | 4,610 | 261,000 |
| 2024/03/28 | 4,960 | 5,010 | 4,715 | 4,715 | 313,500 |
| 2024/03/27 | 5,160 | 5,230 | 5,120 | 5,150 | 182,700 |
| 2024/03/26 | 5,090 | 5,140 | 5,050 | 5,110 | 94,000 |
| 2024/03/25 | 5,100 | 5,120 | 5,030 | 5,090 | 83,000 |
| 2024/03/22 | 5,110 | 5,130 | 5,080 | 5,120 | 79,300 |
| 2024/03/21 | 5,240 | 5,250 | 5,090 | 5,130 | 85,500 |
| 2024/03/19 | 5,170 | 5,230 | 5,110 | 5,220 | 90,400 |
| 2024/03/18 | 5,100 | 5,160 | 5,060 | 5,140 | 89,000 |
| 2024/03/15 | 4,980 | 5,060 | 4,955 | 5,050 | 89,100 |
| 2024/03/14 | 4,925 | 5,040 | 4,925 | 5,010 | 79,800 |
| 2024/03/13 | 5,030 | 5,060 | 4,895 | 4,940 | 155,100 |
| 2024/03/12 | 5,000 | 5,060 | 4,965 | 5,030 | 100,500 |
| 2024/03/11 | 5,040 | 5,040 | 4,965 | 5,020 | 122,500 |
| 2024/03/08 | 4,990 | 5,080 | 4,985 | 5,040 | 105,600 |
| 2024/03/07 | 5,200 | 5,200 | 5,030 | 5,040 | 158,800 |
| 2024/03/06 | 5,200 | 5,230 | 5,170 | 5,190 | 62,700 |
| 2024/03/05 | 5,260 | 5,260 | 5,200 | 5,210 | 88,200 |
| 2024/03/04 | 5,350 | 5,350 | 5,260 | 5,270 | 110,900 |
| 2024/03/01 | 5,280 | 5,350 | 5,270 | 5,320 | 90,200 |
| 2024/02/29 | 5,240 | 5,340 | 5,230 | 5,310 | 117,400 |
| 2024/02/28 | 5,180 | 5,260 | 5,120 | 5,230 | 90,700 |
| 2024/02/27 | 5,130 | 5,180 | 5,090 | 5,180 | 85,300 |
| 2024/02/26 | 5,190 | 5,200 | 5,110 | 5,140 | 85,700 |
| 2024/02/22 | 5,250 | 5,290 | 5,140 | 5,200 | 111,700 |
| 2024/02/21 | 5,240 | 5,370 | 5,210 | 5,220 | 90,200 |
| 2024/02/20 | 5,210 | 5,310 | 5,200 | 5,260 | 90,200 |
| 2024/02/19 | 5,200 | 5,220 | 5,150 | 5,210 | 67,900 |
| 2024/02/16 | 5,110 | 5,270 | 5,100 | 5,200 | 147,100 |
| 2024/02/15 | 5,140 | 5,170 | 5,050 | 5,100 | 105,400 |
| 2024/02/14 | 4,980 | 5,160 | 4,980 | 5,150 | 107,200 |
| 2024/02/13 | 4,940 | 5,050 | 4,930 | 5,040 | 89,300 |
| 2024/02/09 | 4,900 | 4,965 | 4,895 | 4,930 | 121,800 |
| 2024/02/08 | 5,090 | 5,090 | 5,000 | 5,020 | 59,700 |
| 2024/02/07 | 4,900 | 5,090 | 4,900 | 5,090 | 141,000 |
| 2024/02/06 | 5,030 | 5,040 | 4,905 | 4,905 | 127,200 |
| 2024/02/05 | 5,150 | 5,160 | 5,000 | 5,020 | 152,200 |
| 2024/02/02 | 5,130 | 5,150 | 4,970 | 5,130 | 177,800 |
| 2024/02/01 | 5,210 | 5,270 | 5,130 | 5,180 | 152,300 |
| 2024/01/31 | 5,230 | 5,470 | 5,170 | 5,210 | 358,200 |
| 2024/01/30 | 5,170 | 5,270 | 5,170 | 5,260 | 91,300 |
| 2024/01/29 | 5,170 | 5,200 | 5,130 | 5,190 | 53,100 |
| 2024/01/26 | 5,240 | 5,290 | 5,090 | 5,100 | 101,700 |
| 2024/01/25 | 5,170 | 5,250 | 5,150 | 5,240 | 107,700 |
| 2024/01/24 | 5,100 | 5,160 | 5,060 | 5,120 | 83,500 |
| 2024/01/23 | 5,160 | 5,190 | 5,040 | 5,120 | 102,100 |
| 2024/01/22 | 5,030 | 5,150 | 4,955 | 5,150 | 120,200 |
| 2024/01/19 | 4,995 | 5,030 | 4,950 | 5,010 | 78,700 |
| 2024/01/18 | 4,985 | 5,050 | 4,930 | 4,965 | 117,500 |
| 2024/01/17 | 5,000 | 5,100 | 4,950 | 4,950 | 159,200 |
| 2024/01/16 | 5,090 | 5,140 | 5,010 | 5,030 | 123,300 |
| 2024/01/15 | 4,945 | 5,130 | 4,945 | 5,070 | 147,900 |
| 2024/01/12 | 4,940 | 5,010 | 4,905 | 4,945 | 84,500 |
| 2024/01/11 | 4,950 | 4,990 | 4,920 | 4,920 | 77,200 |
| 2024/01/10 | 5,010 | 5,020 | 4,950 | 4,955 | 94,000 |
| 2024/01/09 | 4,950 | 5,030 | 4,925 | 5,020 | 113,700 |
| 2024/01/05 | 5,100 | 5,100 | 5,000 | 5,030 | 81,400 |
| 2024/01/04 | 4,935 | 5,080 | 4,925 | 5,050 | 174,700 |