9034 南総通運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 2003-12-24 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 2003-12-17 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2003-12-15 | 462 | 463 | 462 | 463 | 2,000 | 231.50 |
| 2003-12-12 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2003-12-10 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-11-17 | 465 | 465 | 465 | 465 | 3,000 | 232.50 |
| 2003-11-12 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-11-11 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2003-10-30 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2003-10-29 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-10-28 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2003-10-23 | 466 | 466 | 466 | 466 | 6,000 | 233 |
| 2003-10-22 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2003-10-21 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2003-10-20 | 490 | 490 | 475 | 480 | 4,000 | 240 |
| 2003-10-17 | 475 | 475 | 475 | 475 | 9,000 | 237.50 |
| 2003-10-15 | 491 | 491 | 491 | 491 | 2,000 | 245.50 |
| 2003-10-07 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2003-10-06 | 473 | 485 | 473 | 485 | 2,000 | 242.50 |
| 2003-10-02 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 2003-09-19 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-09-18 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-09-12 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-09-11 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-09-05 | 445 | 450 | 445 | 450 | 2,000 | 225 |
| 2003-09-01 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-08-25 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-08-22 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 2003-08-19 | 467 | 470 | 467 | 470 | 2,000 | 235 |
| 2003-08-12 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-07-17 | 474 | 474 | 470 | 470 | 5,000 | 235 |
| 2003-07-16 | 468 | 469 | 468 | 469 | 5,000 | 234.50 |
| 2003-07-14 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-07-10 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-07-04 | 447 | 447 | 447 | 447 | 1,000 | 223.50 |
| 2003-07-03 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2003-07-01 | 412 | 420 | 412 | 420 | 4,000 | 210 |
| 2003-06-30 | 406 | 410 | 406 | 406 | 21,000 | 203 |
| 2003-06-27 | 410 | 410 | 406 | 406 | 7,000 | 203 |
| 2003-06-26 | 410 | 410 | 406 | 406 | 2,000 | 203 |
| 2003-06-25 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-06-19 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-06-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-06-17 | 410 | 410 | 410 | 410 | 9,000 | 205 |
| 2003-06-16 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-06-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-06-11 | 410 | 410 | 410 | 410 | 9,000 | 205 |
| 2003-06-09 | 400 | 409 | 400 | 409 | 4,000 | 204.50 |
| 2003-06-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-06-03 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2003-06-02 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-05-27 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-05-26 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-05-15 | 398 | 398 | 398 | 398 | 4,000 | 199 |
| 2003-05-12 | 373 | 373 | 373 | 373 | 2,000 | 186.50 |
| 2003-05-08 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-05-07 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 2003-05-06 | 395 | 395 | 395 | 395 | 7,000 | 197.50 |
| 2003-05-02 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-05-01 | 354 | 354 | 354 | 354 | 2,000 | 177 |
| 2003-04-30 | 355 | 355 | 355 | 355 | 7,000 | 177.50 |
| 2003-04-25 | 369 | 369 | 350 | 350 | 4,000 | 175 |
| 2003-04-21 | 363 | 363 | 363 | 363 | 2,000 | 181.50 |
| 2003-04-17 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2003-04-16 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2003-04-15 | 376 | 376 | 376 | 376 | 2,000 | 188 |
| 2003-04-14 | 377 | 377 | 376 | 376 | 2,000 | 188 |
| 2003-04-11 | 373 | 376 | 373 | 376 | 2,000 | 188 |
| 2003-03-17 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2003-03-12 | 371 | 371 | 371 | 371 | 4,000 | 185.50 |
| 2003-03-06 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-03-05 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2003-03-03 | 403 | 403 | 403 | 403 | 2,000 | 201.50 |
| 2003-02-27 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2003-02-17 | 403 | 403 | 403 | 403 | 3,000 | 201.50 |
| 2003-02-12 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-02-06 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2003-02-05 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-01-27 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2003-01-24 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-01-23 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2003-01-17 | 424 | 424 | 424 | 424 | 2,000 | 212 |
| 2003-01-16 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
分割・併合履歴 ： [2023-12-28]1株→2株
