[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 
2017-11-212503.002584.002503.002567.0049800127381500
2017-11-202483.002505.002482.002482.002350058469800
2017-11-172566.002566.002481.002489.0048400121781800
2017-11-162517.002525.002475.002506.0079400198488000
2017-11-152612.002636.002478.002517.00105100266366300
2017-11-142693.002710.002622.002636.0055800148117500
2017-11-132800.002804.002686.002697.0060400164395100
2017-11-102700.002826.002687.002813.0042600117972900
2017-11-092830.002845.002717.002775.0077600217195500
2017-11-082807.002829.002783.002828.0054200152281800
2017-11-072743.002824.002736.002807.0083900235255000
2017-11-062760.002799.002745.002770.0092500256338200
2017-11-022624.002714.002565.002699.00111600296533600
2017-11-012650.002650.002558.002574.0079900206511400
2017-10-312550.002660.002543.002618.00141700367610100
2017-10-302549.002581.002525.002550.0057400146365600
2017-10-272473.002550.002471.002522.0057400144260300
2017-10-262473.002477.002446.002449.002310056773000
2017-10-252430.002507.002423.002471.0096500238738200
2017-10-242398.002410.002377.002410.002140051355200
2017-10-232394.002411.002373.002410.002900069523300
2017-10-202365.002369.002340.002363.003330078604500
2017-10-192349.002365.002345.002365.002600061267700
2017-10-182370.002370.002336.002349.003140073576300
2017-10-172383.002390.002365.002375.002150051083200
2017-10-162385.002393.002372.002379.002120050468300
2017-10-132388.002388.002351.002375.003610085390700
2017-10-122403.002419.002370.002370.003360080192600
2017-10-112450.002474.002390.002394.0055500134876600
2017-10-102380.002453.002380.002453.003170077061600
2017-10-062343.002416.002343.002388.0043900104859400
2017-10-052384.002390.002336.002339.003740088094300
2017-10-042445.002445.002390.002390.002820067897300
2017-10-032447.002461.002438.002442.002100051459300
2017-10-022440.002454.002414.002443.002280055569100
2017-09-292486.002486.002430.002463.0042900105207700
2017-09-282520.002520.002465.002499.0048800121531300
2017-09-272484.002519.002484.002519.002590064990000
2017-09-26247.00250.00245.00250.0031000076955000
2017-09-25247.00253.00246.00250.00706000176915000
2017-09-22243.00246.00239.00243.00517000125605000
2017-09-21249.00250.00246.00246.00407000100928000
2017-09-20247.00248.00243.00246.00513000125917000
2017-09-19239.00246.00238.00245.001040000250804000
2017-09-15232.00236.00232.00236.0032400076023000
2017-09-14235.00237.00233.00234.0028300066328000
2017-09-13235.00236.00233.00235.0018900044416000
2017-09-12235.00235.00231.00234.0030600071514000
2017-09-11229.00233.00228.00232.00561000129695000
2017-09-08221.00224.00221.00222.0032900073073000
2017-09-07226.00226.00222.00223.0033500075077000
2017-09-06221.00223.00220.00223.0029100064570000
2017-09-05229.00230.00222.00223.00494000111264000
2017-09-04234.00235.00229.00230.0019600045272000
2017-09-01233.00237.00233.00235.0036200085283000
2017-08-31234.00236.00234.00235.0017600041311000
2017-08-30232.00236.00231.00234.00487000113891000
2017-08-29228.00233.00228.00233.0012300028446000
2017-08-28232.00233.00228.00231.0020600047439000
2017-08-25234.00235.00233.00233.0012600029455000
2017-08-24231.00234.00231.00232.0018100042024000
2017-08-23237.00239.00232.00232.0036300085284000
2017-08-22234.00235.00231.00235.0018400042945000
2017-08-21234.00236.00231.00234.0037000086437000
2017-08-18229.00235.00229.00233.00491000114122000
2017-08-17229.00234.00227.00234.00490000113289000
2017-08-16227.00228.00225.00226.009900022456000
2017-08-15225.00228.00225.00227.0025400057632000
2017-08-14224.00225.00221.00223.0023800053108000
2017-08-10226.00227.00225.00227.0020900047296000
2017-08-09229.00229.00224.00226.0032300073031000
2017-08-08231.00232.00228.00230.0017800041039000
2017-08-07231.00231.00230.00231.007100016379000
2017-08-04230.00231.00228.00228.0017200039426000
2017-08-03236.00236.00231.00231.0020600048023000
2017-08-02225.00235.00225.00234.00578000133997000
2017-08-01230.00230.00225.00225.0040700092491000
2017-07-31226.00236.00226.00231.00686000157988000
2017-07-28229.00229.00226.00227.0021800049591000
2017-07-27231.00231.00228.00229.0026000059640000
2017-07-26234.00234.00231.00231.0011800027402000
2017-07-25231.00233.00230.00231.0020300046976000
2017-07-24229.00231.00228.00231.0023200053236000
2017-07-21231.00232.00231.00232.009100021061000
2017-07-20232.00233.00231.00231.0026000060277000
2017-07-19232.00232.00230.00231.0038700089516000
2017-07-18236.00236.00232.00232.0023700055324000
2017-07-14233.00236.00233.00233.0016600038879000
2017-07-13237.00237.00233.00234.0028000065763000
2017-07-12239.00239.00234.00237.0027400064767000
2017-07-11234.00239.00234.00238.0031400074322000
2017-07-10235.00240.00234.00234.00828000196353000
2017-07-07230.00233.00229.00230.0033700077666000
2017-07-06231.00231.00228.00231.0025600058777000
2017-07-05228.00231.00227.00229.0024300055643000
2017-07-04232.00232.00228.00228.0042300097330000
2017-07-03224.00227.00224.00226.0031100070065000
2017-06-30232.00232.00224.00226.00639000145195000
2017-06-29219.00234.00218.00234.001679000382661000
2017-06-28213.00217.00211.00216.00768000164565000
2017-06-27212.00215.00212.00214.0020600044018000
2017-06-26212.00214.00212.00212.0029000061673000
2017-06-23216.00216.00211.00213.0040200085846000
2017-06-22216.00219.00215.00215.0037200080402000
2017-06-21220.00220.00217.00217.0039200085539000
2017-06-20225.00225.00221.00221.00477000105954000
2017-06-19222.00222.00220.00221.0013500029801000
2017-06-16219.00222.00217.00221.00638000140775000
2017-06-15218.00220.00216.00217.00483000105047000
2017-06-14225.00226.00221.00221.0031600070275000
2017-06-13219.00227.00219.00225.00697000156628000
2017-06-12219.00222.00219.00219.0030400066785000
2017-06-09219.00223.00218.00219.00618000135739000
2017-06-08224.00224.00220.00220.0034000075403000
2017-06-07223.00223.00219.00221.00564000124896000
2017-06-06232.00232.00224.00224.00480000108938000
2017-06-05235.00237.00230.00231.00549000127695000
2017-06-02229.00239.00229.00239.00792000186164000
2017-06-01225.00229.00225.00227.0038000086161000
2017-05-31232.00232.00227.00228.0027800063526000
2017-05-30232.00232.00228.00232.0025200057953000
2017-05-29233.00233.00230.00230.0028600066093000
2017-05-26242.00242.00235.00235.0036200086072000
2017-05-25239.00242.00238.00241.0038700093063000
2017-05-24234.00238.00234.00236.0032800077590000
2017-05-23234.00235.00232.00233.0031000072410000
2017-05-22234.00235.00232.00232.0030400070817000
2017-05-19233.00234.00229.00231.00470000109000000
2017-05-18224.00231.00223.00229.00722000164545000
2017-05-17238.00239.00229.00230.00742000172480000
2017-05-16240.00244.00237.00241.00463000111100000
2017-05-15241.00241.00238.00240.0029700071126000
2017-05-12242.00244.00241.00242.0031900077113000
2017-05-11243.00246.00241.00244.0032700079503000
2017-05-10245.00249.00245.00245.0032600080202000
2017-05-09248.00248.00245.00247.0038100094136000
2017-05-08254.00254.00247.00250.00644000161706000
2017-05-02241.00252.00241.00248.001089000270401000
2017-05-01233.00241.00232.00240.001048000249369000
2017-04-28235.00249.00229.00238.001534000364934000
2017-04-27231.00235.00230.00234.0034200079624000
2017-04-26231.00232.00229.00230.0039200090443000
2017-04-25222.00226.00221.00225.0034500077282000
2017-04-24223.00223.00220.00222.0036000079648000
2017-04-21220.00223.00218.00223.00526000116289000
2017-04-20221.00221.00217.00218.0036500079870000
2017-04-19225.00225.00220.00220.0040300089120000
2017-04-18225.00229.00223.00224.0033400075227000
2017-04-17221.00223.00218.00222.0030100066269000
2017-04-14217.00222.00215.00221.00594000130510000
2017-04-13223.00223.00218.00222.00724000159378000
2017-04-12228.00230.00224.00225.00724000164002000
2017-04-11228.00233.00226.00233.00453000104198000
2017-04-10233.00235.00230.00232.00471000109407000
2017-04-07225.00232.00225.00229.001069000244762000
2017-04-06227.00229.00223.00225.00685000154007000
2017-04-05230.00234.00230.00232.00443000102489000
2017-04-04233.00236.00230.00231.00798000185095000
2017-04-03241.00242.00235.00238.00764000181750000
2017-03-31255.00255.00240.00240.001134000278365000
2017-03-30252.00255.00250.00253.00727000184042000
2017-03-29254.00256.00250.00252.00555000139952000
2017-03-28249.00252.00249.00251.00541000135355000
2017-03-27252.00252.00247.00249.00629000156812000
2017-03-24256.00259.00253.00254.00456000116569000
2017-03-23257.00260.00256.00257.00482000124234000
2017-03-22265.00267.00254.00259.001459000379303000
2017-03-21268.00275.00267.00271.001487000404781000
2017-03-17269.00269.00266.00267.00626000167485000
2017-03-16260.00270.00260.00269.001149000306463000
2017-03-15262.00264.00259.00262.00484000126768000
2017-03-14260.00262.00258.00262.00441000114833000
2017-03-13263.00266.00260.00262.00883000232391000
2017-03-10268.00270.00265.00268.00927000248331000
2017-03-09269.00272.00268.00270.00777000209427000
2017-03-08273.00276.00267.00269.001389000375789000
2017-03-07265.00273.00264.00270.001506000406511000
2017-03-06261.00266.00259.00266.00920000241596000
2017-03-03253.00262.00252.00258.001147000296550000
2017-03-02258.00263.00254.00256.001101000284285000
2017-03-01250.00255.00247.00253.001608000404933000
2017-02-28242.00252.00242.00250.001407000350223000
2017-02-27241.00243.00233.00240.001268000301400000
2017-02-24247.00247.00240.00242.00586000142582000
2017-02-23244.00250.00240.00241.001009000246671000
2017-02-22231.00246.00230.00243.001985000475125000
2017-02-21233.00233.00229.00230.00522000120289000
2017-02-20230.00232.00229.00230.00659000152177000
2017-02-17226.00233.00226.00230.001162000266276000
2017-02-16222.00225.00219.00225.00564000125437000
2017-02-15222.00223.00220.00220.0029300064830000
2017-02-14221.00223.00219.00219.0041800092351000
2017-02-13217.00221.00216.00220.00509000111278000
2017-02-10213.00217.00213.00217.00476000102407000
2017-02-09210.00211.00208.00211.0025300053137000
2017-02-08212.00213.00209.00211.0026000054802000
2017-02-07213.00215.00212.00213.0027400058537000
2017-02-06216.00217.00214.00215.0033000070979000
2017-02-03214.00219.00214.00217.0043300093296000
2017-02-02221.00222.00215.00216.00857000187003000
2017-02-01209.00221.00207.00220.00923000199577000
2017-01-31207.00214.00203.00211.001384000289180000
2017-01-30211.00214.00208.00210.00794000166525000
2017-01-27217.00217.00211.00212.00679000145258000
2017-01-26218.00219.00216.00216.0043200093797000
2017-01-25220.00221.00215.00215.00488000105942000
2017-01-24215.00218.00213.00214.00855000183828000
2017-01-23214.00218.00213.00216.001011000218072000
2017-01-20206.00218.00204.00218.001741000370127000
2017-01-19200.00204.00200.00203.00650000131807000
2017-01-18197.00199.00191.00198.00961000187895000
2017-01-17201.00201.00198.00199.0046400092586000
2017-01-16205.00205.00199.00201.0045200090774000
2017-01-13202.00205.00202.00204.0028800058543000
2017-01-12206.00207.00202.00205.0047200096559000
2017-01-11204.00207.00204.00206.0034100070195000
2017-01-10207.00207.00203.00205.00551000112898000
2017-01-06208.00208.00205.00208.00749000154685000
2017-01-05212.00214.00210.00211.00519000109788000
2017-01-04201.00212.00201.00211.001200000248037000
2016-12-30200.00201.00198.00200.00563000112527000
2016-12-29206.00206.00201.00203.00782000158726000
2016-12-28206.00210.00206.00208.00538000111907000
2016-12-27208.00210.00206.00207.0041300085660000
2016-12-26208.00210.00206.00209.00650000135047000
2016-12-22209.00211.00206.00210.00832000173935000
2016-12-21209.00213.00207.00209.00984000206525000
2016-12-20204.00209.00202.00209.00620000127510000
2016-12-19210.00211.00203.00204.00870000179382000
2016-12-16211.00215.00209.00210.001191000252436000
2016-12-15205.00213.00203.00211.001991000414265000
2016-12-14207.00207.00201.00202.00793000161054000
2016-12-13202.00209.00202.00207.001109000227797000
2016-12-12221.00221.00202.00205.002517000524860000
2016-12-09221.00223.00215.00220.001284000281483000
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

   ※ 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。 

Twitter