[9110 東証1部] NSユナイテッド海運 日足 時系列データ

[9110 東証1部] NSユナイテッド海運 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08233.00236.00220.00221.002372000537592000
2016-12-07216.00227.00216.00226.002614000581399000
2016-12-06210.00212.00205.00211.001236000258453000
2016-12-05204.00208.00202.00206.00769000157343000
2016-12-02203.00204.00201.00203.00627000127059000
2016-12-01207.00211.00204.00205.001271000263737000
2016-11-30199.00209.00198.00207.003202000654228000
2016-11-29193.00198.00187.00198.001743000337263000
2016-11-28187.00195.00185.00194.00846000161041000
2016-11-25194.00194.00185.00188.00806000152062000
2016-11-24191.00191.00187.00191.00549000104094000
2016-11-22190.00193.00187.00188.001058000201301000
2016-11-21195.00196.00188.00191.001971000378948000
2016-11-18173.00195.00172.00187.003443000638404000
2016-11-17160.00168.00159.00168.00803000131180000
2016-11-16156.00161.00156.00161.0051500081822000
2016-11-15155.00159.00153.00154.00741000115430000
2016-11-14146.00154.00146.00153.00676000102213000
2016-11-11144.00147.00142.00142.0027500039735000
2016-11-10142.00143.00139.00142.0019500027472000
2016-11-09143.00143.00131.00135.0033300045485000
2016-11-08143.00143.00141.00141.007800011088000
2016-11-07140.00143.00139.00142.0016800023698000
2016-11-04140.00141.00138.00138.0015700021857000
2016-11-02144.00144.00140.00141.0020700029360000
2016-11-01146.00148.00142.00146.0025300036705000
2016-10-31145.00154.00145.00146.00971000144972000
2016-10-28144.00146.00144.00146.0018700027186000
2016-10-27146.00146.00144.00144.0026900038964000
2016-10-26146.00147.00146.00147.008900013036000
2016-10-25148.00149.00146.00147.0023700035090000
2016-10-24148.00148.00145.00147.0014400021121000
2016-10-21149.00149.00146.00148.0019000028059000
2016-10-20150.00150.00148.00149.0020700030908000
2016-10-19148.00149.00147.00149.0014000020750000
2016-10-18148.00149.00145.00148.0016300023958000
2016-10-17147.00149.00147.00147.0010300015185000
2016-10-14148.00149.00146.00148.0031000045647000
2016-10-13151.00152.00147.00149.0027500041033000
2016-10-12150.00152.00149.00150.0037400056242000
2016-10-11150.00154.00150.00152.0058300088339000
2016-10-07145.00149.00144.00149.00709000104402000
2016-10-06145.00147.00143.00145.0035600051551000
2016-10-05141.00144.00141.00144.0033700048150000
2016-10-04140.00141.00139.00140.0024400034134000
2016-10-03140.00141.00139.00140.008500011921000
2016-09-30140.00140.00139.00139.0017600024554000
2016-09-29142.00145.00142.00143.0037500053749000
2016-09-28141.00145.00140.00141.0033900047862000
2016-09-27138.00143.00138.00143.0033000046598000
2016-09-26145.00145.00140.00140.0026400037423000
2016-09-23144.00147.00142.00145.00897000129592000
2016-09-21138.00142.00138.00142.0020200028291000
2016-09-20136.00138.00135.00137.0019500026726000
2016-09-16134.00136.00133.00135.0022200029865000
2016-09-15136.00136.00132.00133.0019400025898000
2016-09-14135.00141.00132.00136.0065300089048000
2016-09-13143.00144.00138.00138.0038200053520000
2016-09-12142.00146.00141.00143.0039700056779000
2016-09-09138.00147.00138.00145.00751000107742000
2016-09-08137.00140.00136.00138.0026000035848000
2016-09-07138.00139.00136.00137.0033600045997000
2016-09-06140.00140.00137.00139.0050700070123000
2016-09-05131.00142.00131.00140.001065000147303000
2016-09-02131.00131.00128.00130.0017700022940000
2016-09-01131.00132.00129.00131.0015100019627000
2016-08-31129.00131.00128.00131.0017100022206000
2016-08-30128.00129.00127.00129.009900012663000
2016-08-29125.00128.00125.00128.0017400022033000
2016-08-26123.00123.00121.00123.0022300027297000
2016-08-25125.00125.00123.00123.0027000033399000
2016-08-24123.00125.00123.00123.0036700045319000
2016-08-23128.00128.00123.00124.0025500031813000
2016-08-22130.00130.00127.00127.0017000021803000
2016-08-19127.00129.00127.00128.0013600017418000
2016-08-18127.00128.00126.00127.0014600018550000
2016-08-17127.00130.00127.00128.0024600031500000
2016-08-16133.00134.00130.00130.0014700019267000
2016-08-15133.00135.00133.00133.0010000013376000
2016-08-12135.00136.00132.00133.0015000020011000
2016-08-10131.00133.00131.00132.009500012510000
2016-08-09135.00135.00132.00134.0014300019161000
2016-08-08132.00135.00131.00135.0016000021257000
2016-08-05128.00131.00128.00129.009700012524000
2016-08-04126.00131.00126.00131.0018500023773000
2016-08-03126.00127.00124.00126.0022600028423000
2016-08-02132.00132.00129.00130.0020700026902000
2016-08-01133.00136.00131.00132.0026900035755000
2016-07-29137.00138.00134.00137.0039600053644000
2016-07-28138.00139.00136.00139.0028100038718000
2016-07-27136.00141.00134.00138.0045800063143000
2016-07-26136.00139.00135.00136.0034300047044000
2016-07-25139.00140.00137.00138.0026700036902000
2016-07-22136.00136.00134.00135.007500010116000
2016-07-21138.00139.00137.00138.0014200019591000
2016-07-20139.00139.00132.00137.0039900054120000
2016-07-19133.00137.00133.00137.0048600065403000
2016-07-15130.00135.00130.00132.0037400049323000
2016-07-14129.00131.00127.00129.0018000023259000
2016-07-13129.00131.00128.00130.0026800034689000
2016-07-12126.00127.00124.00126.0029800037508000
2016-07-11121.00124.00120.00123.0050700061779000
2016-07-08121.00122.00120.00120.0013400016194000
2016-07-07123.00124.00120.00121.0021400026047000
2016-07-06126.00126.00122.00123.0039300048572000
2016-07-05130.00130.00128.00130.0021500027789000
2016-07-04127.00129.00127.00128.009300011896000
2016-07-01129.00129.00126.00129.0016600021262000
2016-06-30132.00132.00129.00129.0017200022375000
2016-06-29127.00130.00126.00128.0029100037127000
2016-06-28128.00128.00122.00126.0025400031780000
2016-06-27128.00130.00126.00128.0015700020032000
2016-06-24144.00144.00124.00126.0060600079517000
2016-06-23138.00142.00137.00142.0018400025605000
2016-06-22141.00141.00136.00138.0015700021702000
2016-06-21136.00141.00133.00141.0040100054973000
2016-06-20133.00139.00132.00137.0041600056214000
2016-06-17128.00134.00127.00133.0034600044808000
2016-06-16130.00131.00126.00126.0036600046635000
2016-06-15132.00133.00129.00132.0023400030605000
2016-06-14134.00134.00130.00132.0027100035685000
2016-06-13140.00140.00134.00134.0028900039567000
2016-06-10142.00142.00140.00141.0019800028001000
2016-06-09142.00143.00140.00141.0015300021581000
2016-06-08140.00143.00139.00143.0021400030156000
2016-06-07141.00142.00141.00142.0014900021019000
2016-06-06141.00142.00140.00141.0020000028211000
2016-06-03143.00144.00142.00143.0014300020438000
2016-06-02146.00146.00143.00143.0022500032524000
2016-06-01147.00150.00146.00147.0016200023990000
2016-05-31147.00149.00147.00148.0013400019850000
2016-05-30146.00149.00146.00148.0012800018906000
2016-05-27145.00146.00144.00146.0025900037529000
2016-05-26148.00149.00145.00145.0021500031737000
2016-05-25151.00151.00148.00148.0012400018472000
2016-05-24150.00151.00145.00146.0033400049219000
2016-05-23150.00152.00146.00152.0023100034355000
2016-05-20150.00152.00148.00151.0018900028255000
2016-05-19155.00156.00151.00151.0033800051734000
2016-05-18149.00155.00149.00153.0047500072303000
2016-05-17147.00149.00146.00149.0027300040453000
2016-05-16143.00147.00143.00145.0028400041208000
2016-05-13147.00147.00142.00143.0014500020898000
2016-05-12147.00150.00146.00147.0018600027475000
2016-05-11150.00151.00145.00148.0025400037728000
2016-05-10145.00150.00143.00149.0026300038626000
2016-05-09147.00147.00145.00145.0016900024670000
2016-05-06146.00148.00145.00147.0025900037912000
2016-05-02143.00147.00141.00146.0053900077421000
2016-04-28160.00162.00150.00151.0044600069727000
2016-04-27160.00162.00159.00160.0017800028523000
2016-04-26164.00165.00157.00158.0027600044361000
2016-04-25167.00168.00164.00166.00608000100922000
2016-04-22159.00164.00158.00164.0051800083039000
2016-04-21162.00163.00160.00161.0038600062197000
2016-04-20159.00161.00156.00158.0057300090607000
2016-04-19150.00152.00150.00151.0016400024693000
2016-04-18144.00148.00143.00147.0035600051803000
2016-04-15153.00153.00149.00150.0028300042754000
2016-04-14151.00155.00149.00155.0039200059510000
2016-04-13142.00150.00141.00149.0040000058164000
2016-04-12137.00144.00137.00141.0031100043833000
2016-04-11138.00138.00133.00136.0040500055127000
2016-04-08133.00143.00133.00139.0034800048133000
2016-04-07135.00138.00134.00137.0023200031620000
2016-04-06137.00139.00133.00135.0032700044419000
2016-04-05141.00141.00136.00138.0033800046684000
2016-04-04141.00146.00141.00142.0021900031296000
2016-04-01151.00151.00141.00142.0053500077227000
2016-03-31154.00156.00152.00152.0012800019659000
2016-03-30161.00161.00153.00153.0030200047013000
2016-03-29159.00162.00159.00161.0034200054711000
2016-03-28164.00164.00160.00164.0053900086926000
2016-03-25162.00165.00160.00164.0045300073301000
2016-03-24161.00161.00158.00160.0024700039391000
2016-03-23161.00162.00159.00162.0030100048301000
2016-03-22159.00162.00158.00161.0032100051295000
2016-03-18159.00161.00154.00158.0059800093914000
2016-03-17164.00168.00159.00162.00675000109673000
2016-03-16165.00165.00162.00163.0015500025393000
2016-03-15166.00169.00163.00165.0050200083109000
2016-03-14167.00168.00165.00166.0039800066354000
2016-03-11163.00167.00161.00165.00681000111941000
2016-03-10163.00165.00162.00163.0048000078401000
2016-03-09163.00163.00159.00163.0044100071200000
2016-03-08165.00170.00162.00165.00637000105357000
2016-03-07167.00168.00165.00165.0043000071693000
2016-03-04162.00167.00160.00165.00832000136518000
2016-03-03153.00160.00153.00160.00707000111450000
2016-03-02151.00155.00150.00152.0063300096851000
2016-03-01147.00149.00145.00147.0026700039130000
2016-02-29151.00154.00146.00146.0047400070912000
2016-02-26151.00154.00151.00151.0025100038251000
2016-02-25151.00153.00149.00150.0033200049911000
2016-02-24150.00151.00147.00149.0019200028750000
2016-02-23153.00157.00150.00150.0022200033825000
2016-02-22152.00154.00151.00152.0035000053239000
2016-02-19151.00153.00148.00152.0032100048218000
2016-02-18156.00158.00151.00153.0046600071778000
2016-02-17149.00156.00148.00153.0031100047253000
2016-02-16145.00152.00144.00149.0052200077344000
2016-02-15145.00149.00144.00146.0050800074309000
2016-02-12140.00147.00139.00140.00922000131159000
2016-02-10157.00157.00146.00149.00692000104201000
2016-02-09167.00167.00156.00157.0048100077251000
2016-02-08167.00173.00166.00173.0023600039977000
2016-02-05170.00175.00165.00169.0030900052283000
2016-02-04175.00178.00171.00171.0026300045682000
2016-02-03180.00180.00175.00176.0037000065629000
2016-02-02187.00188.00182.00183.0025900048007000
2016-02-01184.00190.00184.00190.0031400058725000
2016-01-29180.00185.00175.00182.0029800053541000
2016-01-28180.00182.00176.00180.0023200041628000
2016-01-27179.00183.00177.00183.0024000043313000
2016-01-26180.00180.00175.00176.0016400029155000
2016-01-25187.00187.00178.00183.0020300037310000
2016-01-22177.00182.00175.00182.0022900040957000
2016-01-21173.00181.00170.00170.0044900078638000
2016-01-20186.00186.00173.00173.0050100089431000
2016-01-19183.00187.00181.00186.0024000044309000
2016-01-18181.00185.00178.00183.0028600051846000
2016-01-15190.00193.00186.00189.0024400046142000
2016-01-14188.00190.00184.00189.0027800052007000
2016-01-13191.00197.00191.00193.0021500041628000
2016-01-12197.00198.00189.00190.0039100075269000
2016-01-08200.00202.00198.00199.0034500068841000
2016-01-07202.00204.00201.00201.0030800062197000
2016-01-06208.00208.00203.00205.0021400043942000
2016-01-05207.00212.00206.00207.0026700055593000
2016-01-04211.00215.00208.00209.0023900050571000
2015-12-30215.00217.00213.00216.0023300050184000
2015-12-29209.00216.00205.00215.0035300074159000
2015-12-28199.00215.00199.00214.00509000105653000
2015-12-25208.00209.00199.00200.00717000145950000
2015-12-24211.00214.00210.00210.00578000122120000
2015-12-22217.00217.00214.00215.0026300056592000
2015-12-21217.00218.00214.00216.0044400095740000
2015-12-18224.00224.00214.00216.001214000266667000
2015-12-17225.00229.00224.00224.00504000113611000
2015-12-16223.00225.00222.00224.0040600090760000
2015-12-15230.00231.00223.00223.00460000103712000
2015-12-14228.00230.00225.00230.0027200062049000
2015-12-11229.00232.00229.00232.0023600054351000
2015-12-10229.00233.00227.00230.0020500047167000
2015-12-09227.00232.00227.00230.0032800075255000
2015-12-08230.00231.00227.00228.0028100064195000
2015-12-07233.00234.00230.00230.0025900059915000
2015-12-04229.00232.00227.00231.0042200096832000
2015-12-03232.00233.00230.00233.0020300047009000
2015-12-02232.00234.00231.00233.0023300054161000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog