9034 南総通運(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,250	1,250	1,227	1,227	2,200	613.50
2020-12-29	1,220	1,261	1,220	1,261	1,900	630.50
2020-12-28	1,277	1,277	1,223	1,240	1,500	620
2020-12-25	1,210	1,297	1,202	1,297	3,400	648.50
2020-12-24	1,210	1,210	1,200	1,207	2,900	603.50
2020-12-23	1,191	1,196	1,190	1,196	6,500	598
2020-12-22	1,142	1,191	1,142	1,180	8,800	590
2020-12-21	1,193	1,193	1,188	1,188	3,400	594
2020-12-18	1,181	1,193	1,181	1,193	200	596.50
2020-12-17	1,180	1,195	1,141	1,176	5,600	588
2020-12-16	1,222	1,228	1,211	1,228	500	614
2020-12-15	1,228	1,248	1,187	1,209	4,900	604.50
2020-12-14	1,212	1,230	1,212	1,223	3,700	611.50
2020-12-11	1,204	1,212	1,204	1,212	700	606
2020-12-10	1,188	1,241	1,188	1,200	2,100	600
2020-12-09	1,187	1,187	1,187	1,187	300	593.50
2020-12-08	1,172	1,187	1,172	1,187	200	593.50
2020-12-07	1,182	1,193	1,180	1,193	600	596.50
2020-12-04	1,190	1,190	1,167	1,177	800	588.50
2020-12-03	1,190	1,190	1,190	1,190	100	595
2020-12-02	1,191	1,191	1,190	1,190	200	595
2020-12-01	1,170	1,180	1,170	1,180	300	590
2020-11-30	1,200	1,200	1,172	1,182	1,100	591
2020-11-27	1,152	1,202	1,152	1,202	4,500	601
2020-11-26	1,158	1,168	1,158	1,168	500	584
2020-11-25	1,148	1,197	1,148	1,189	5,200	594.50
2020-11-24	1,143	1,145	1,143	1,144	600	572
2020-11-20	1,143	1,143	1,143	1,143	100	571.50
2020-11-19	1,145	1,145	1,145	1,145	300	572.50
2020-11-18	1,145	1,145	1,145	1,145	3,700	572.50
2020-11-17	1,143	1,145	1,143	1,145	700	572.50
2020-11-16	1,124	1,143	1,124	1,143	2,500	571.50
2020-11-13	1,123	1,124	1,123	1,124	200	562
2020-11-12	1,140	1,145	1,133	1,135	3,800	567.50
2020-11-11	1,139	1,142	1,128	1,140	1,100	570
2020-11-10	1,139	1,139	1,135	1,135	200	567.50
2020-11-09	1,126	1,130	1,126	1,130	200	565
2020-11-06	1,125	1,142	1,125	1,142	200	571
2020-11-05	1,130	1,139	1,130	1,139	300	569.50
2020-11-04	1,139	1,139	1,137	1,137	300	568.50
2020-11-02	1,118	1,150	1,117	1,150	900	575
2020-10-30	1,100	1,121	1,100	1,110	3,300	555
2020-10-29	1,105	1,105	1,105	1,105	3,200	552.50
2020-10-28	1,105	1,105	1,105	1,105	400	552.50
2020-10-27	1,112	1,112	1,105	1,105	500	552.50
2020-10-26	1,110	1,111	1,110	1,111	900	555.50
2020-10-23	1,110	1,110	1,110	1,110	500	555
2020-10-22	1,109	1,109	1,109	1,109	200	554.50
2020-10-21	1,095	1,109	1,094	1,109	1,100	554.50
2020-10-20	1,100	1,106	1,100	1,100	700	550
2020-10-19	1,100	1,100	1,100	1,100	300	550
2020-10-16	1,097	1,100	1,097	1,097	1,100	548.50
2020-10-15	1,097	1,098	1,094	1,097	6,300	548.50
2020-10-14	1,093	1,096	1,093	1,094	1,200	547
2020-10-13	1,100	1,103	1,085	1,085	2,200	542.50
2020-10-12	1,098	1,108	1,095	1,097	10,500	548.50
2020-10-09	1,097	1,097	1,097	1,097	100	548.50
2020-10-08	1,096	1,096	1,083	1,086	1,700	543
2020-10-07	1,090	1,095	1,090	1,095	200	547.50
2020-10-06	1,090	1,090	1,090	1,090	400	545
2020-10-05	1,082	1,088	1,081	1,088	500	544
2020-10-02	1,082	1,082	1,051	1,082	2,100	541
2020-09-30	1,075	1,075	970	1,047	5,500	523.50
2020-09-29	1,071	1,074	1,053	1,072	3,200	536
2020-09-28	1,076	1,077	1,070	1,070	2,100	535
2020-09-25	1,083	1,083	1,078	1,078	600	539
2020-09-24	1,082	1,088	1,077	1,077	2,500	538.50
2020-09-23	1,099	1,099	1,081	1,081	1,200	540.50
2020-09-18	1,100	1,100	1,092	1,092	1,200	546
2020-09-17	-	-	-	1,100	-	550
2020-09-16	1,100	1,100	1,100	1,100	500	550
2020-09-15	1,100	1,100	1,100	1,100	1,400	550
2020-09-14	1,124	1,124	1,100	1,100	3,000	550
2020-09-11	1,110	1,124	1,102	1,124	900	562
2020-09-10	1,098	1,109	1,095	1,109	1,300	554.50
2020-09-09	-	-	-	1,100	-	550
2020-09-08	1,100	1,100	1,100	1,100	8,500	550
2020-09-07	1,092	1,100	1,087	1,100	800	550
2020-09-04	1,114	1,115	1,092	1,092	2,800	546
2020-09-03	-	-	-	1,115	-	557.50
2020-09-02	-	-	-	1,115	-	557.50
2020-09-01	-	-	-	1,115	-	557.50
2020-08-31	1,115	1,115	1,115	1,115	100	557.50
2020-08-28	1,111	1,111	1,092	1,092	500	546
2020-08-27	-	-	-	1,115	-	557.50
2020-08-26	1,115	1,115	1,115	1,115	1,200	557.50
2020-08-25	1,120	1,127	1,115	1,115	400	557.50
2020-08-24	1,100	1,100	1,100	1,100	500	550
2020-08-21	1,129	1,129	1,129	1,129	900	564.50
2020-08-20	-	-	-	1,129	-	564.50
2020-08-19	-	-	-	1,129	-	564.50
2020-08-18	1,129	1,129	1,129	1,129	800	564.50
2020-08-17	1,128	1,130	1,128	1,129	300	564.50
2020-08-14	1,153	1,153	1,116	1,116	2,800	558
2020-08-13	1,097	1,108	1,097	1,108	1,000	554
2020-08-12	1,068	1,088	1,068	1,075	1,200	537.50
2020-08-11	1,058	1,065	1,030	1,060	4,000	530
2020-08-07	1,050	1,050	1,032	1,050	2,600	525
2020-08-06	1,064	1,064	1,032	1,058	600	529
2020-08-05	1,068	1,078	1,068	1,078	200	539
2020-08-04	1,042	1,050	1,042	1,050	300	525
2020-08-03	1,058	1,068	1,058	1,068	200	534
2020-07-31	1,104	1,104	1,032	1,032	2,500	516
2020-07-30	1,120	1,120	1,112	1,112	300	556
2020-07-29	1,114	1,120	1,113	1,113	700	556.50
2020-07-28	1,125	1,125	1,120	1,120	1,400	560
2020-07-27	1,133	1,155	1,125	1,155	800	577.50
2020-07-22	1,144	1,144	1,144	1,144	300	572
2020-07-21	1,136	1,166	1,136	1,166	600	583
2020-07-20	-	-	-	1,126	-	563
2020-07-17	1,134	1,135	1,126	1,126	2,500	563
2020-07-16	1,120	1,120	1,120	1,120	900	560
2020-07-15	1,112	1,130	1,112	1,118	800	559
2020-07-14	1,113	1,113	1,109	1,110	500	555
2020-07-13	1,130	1,150	1,112	1,112	10,500	556
2020-07-10	-	-	-	1,130	-	565
2020-07-09	1,122	1,130	1,115	1,130	1,800	565
2020-07-08	1,117	1,117	1,117	1,117	300	558.50
2020-07-07	1,117	1,120	1,116	1,120	1,400	560
2020-07-06	1,120	1,120	1,117	1,117	400	558.50
2020-07-03	1,120	1,120	1,120	1,120	100	560
2020-07-02	1,120	1,120	1,120	1,120	100	560
2020-07-01	1,095	1,120	1,095	1,120	1,100	560
2020-06-30	1,101	1,103	1,101	1,103	600	551.50
2020-06-29	1,111	1,111	1,111	1,111	400	555.50
2020-06-26	1,129	1,129	1,129	1,129	1,100	564.50
2020-06-25	-	-	-	1,131	-	565.50
2020-06-24	1,112	1,131	1,112	1,131	200	565.50
2020-06-23	1,134	1,134	1,130	1,130	1,100	565
2020-06-22	1,130	1,134	1,130	1,134	300	567
2020-06-19	1,130	1,130	1,130	1,130	100	565
2020-06-18	-	-	-	1,120	-	560
2020-06-17	1,125	1,125	1,120	1,120	300	560
2020-06-16	1,125	1,125	1,125	1,125	100	562.50
2020-06-15	1,129	1,129	1,125	1,125	800	562.50
2020-06-12	1,131	1,131	1,115	1,129	3,300	564.50
2020-06-11	1,125	1,131	1,121	1,131	400	565.50
2020-06-10	1,122	1,125	1,120	1,120	1,800	560
2020-06-09	1,115	1,130	1,115	1,125	1,500	562.50
2020-06-08	1,129	1,129	1,127	1,127	200	563.50
2020-06-05	-	-	-	1,126	-	563
2020-06-04	-	-	-	1,126	-	563
2020-06-03	-	-	-	1,126	-	563
2020-06-02	-	-	-	1,126	-	563
2020-06-01	1,126	1,126	1,126	1,126	100	563
2020-05-29	1,105	1,119	1,105	1,119	200	559.50
2020-05-28	1,108	1,108	1,105	1,105	400	552.50
2020-05-27	1,110	1,119	1,108	1,108	700	554
2020-05-26	1,108	1,126	1,086	1,107	7,500	553.50
2020-05-25	1,125	1,156	1,120	1,155	4,000	577.50
2020-05-22	1,133	1,152	1,116	1,126	4,000	563
2020-05-21	1,098	1,135	1,098	1,135	3,200	567.50
2020-05-20	1,090	1,100	1,090	1,098	600	549
2020-05-19	1,091	1,108	1,084	1,098	1,500	549
2020-05-18	1,089	1,091	1,089	1,091	200	545.50
2020-05-15	1,094	1,094	1,087	1,089	1,000	544.50
2020-05-14	1,106	1,106	1,094	1,094	700	547
2020-05-13	1,107	1,110	1,106	1,110	2,200	555
2020-05-12	1,101	1,112	1,100	1,112	2,600	556
2020-05-11	1,082	1,109	1,082	1,100	5,400	550
2020-05-08	1,100	1,142	1,097	1,142	700	571
2020-05-07	1,035	1,100	1,035	1,100	1,800	550
2020-05-01	1,100	1,100	1,095	1,095	200	547.50
2020-04-30	1,100	1,140	1,100	1,110	2,000	555
2020-04-28	1,099	1,099	1,099	1,099	300	549.50
2020-04-27	1,100	1,100	1,093	1,093	300	546.50
2020-04-24	1,100	1,100	1,100	1,100	100	550
2020-04-23	1,100	1,100	1,100	1,100	100	550
2020-04-22	-	-	-	1,114	-	557
2020-04-21	1,062	1,114	1,054	1,114	400	557
2020-04-20	1,090	1,129	1,090	1,122	1,100	561
2020-04-17	1,109	1,110	1,079	1,110	4,200	555
2020-04-16	-	-	-	1,090	-	545
2020-04-15	1,111	1,111	1,090	1,090	1,400	545
2020-04-14	1,099	1,124	1,088	1,111	4,600	555.50
2020-04-13	1,115	1,138	1,082	1,099	7,200	549.50
2020-04-10	1,023	1,107	1,023	1,107	2,000	553.50
2020-04-09	1,038	1,085	1,037	1,083	1,400	541.50
2020-04-08	985	1,036	985	1,022	600	511
2020-04-07	970	1,005	970	982	1,100	491
2020-04-06	956	958	951	951	900	475.50
2020-04-03	960	960	923	925	2,700	462.50
2020-04-02	981	981	962	962	1,900	481
2020-04-01	967	990	967	980	2,900	490
2020-03-31	977	997	960	970	2,700	485
2020-03-30	1,001	1,001	966	970	1,000	485
2020-03-27	1,028	1,038	1,019	1,037	900	518.50
2020-03-26	1,033	1,034	940	1,008	3,700	504
2020-03-25	1,068	1,086	1,021	1,036	2,500	518
2020-03-24	978	1,120	978	1,068	2,400	534
2020-03-23	957	989	941	989	2,000	494.50
2020-03-19	991	1,001	962	972	9,000	486
2020-03-18	1,020	1,040	1,020	1,020	800	510
2020-03-17	1,005	1,020	990	990	2,800	495
2020-03-16	1,014	1,015	1,000	1,001	5,700	500.50
2020-03-13	944	1,014	944	1,014	2,900	507
2020-03-12	1,141	1,141	1,079	1,094	4,800	547
2020-03-11	1,139	1,148	1,121	1,145	1,200	572.50
2020-03-10	1,076	1,129	1,051	1,129	11,400	564.50
2020-03-09	1,122	1,122	1,090	1,094	3,600	547
2020-03-06	1,162	1,162	1,133	1,133	500	566.50
2020-03-05	1,195	1,195	1,172	1,172	600	586
2020-03-04	1,146	1,165	1,146	1,165	5,600	582.50
2020-03-03	1,148	1,148	1,120	1,121	6,500	560.50
2020-03-02	1,096	1,147	1,095	1,147	900	573.50
2020-02-28	1,185	1,185	1,080	1,110	16,100	555
2020-02-27	1,205	1,205	1,170	1,185	5,300	592.50
2020-02-26	1,206	1,214	1,201	1,214	800	607
2020-02-25	1,217	1,217	1,206	1,206	1,300	603
2020-02-21	1,243	1,243	1,240	1,240	500	620
2020-02-20	1,235	1,241	1,234	1,241	800	620.50
2020-02-19	1,212	1,228	1,212	1,215	1,200	607.50
2020-02-18	1,241	1,241	1,208	1,216	3,300	608
2020-02-17	1,272	1,272	1,239	1,241	6,000	620.50
2020-02-14	1,298	1,298	1,266	1,272	5,100	636
2020-02-13	1,265	1,318	1,265	1,305	17,500	652.50
2020-02-12	1,267	1,275	1,265	1,265	600	632.50
2020-02-10	1,275	1,279	1,260	1,260	5,700	630
2020-02-07	1,272	1,284	1,266	1,284	4,300	642
2020-02-06	1,220	1,290	1,220	1,270	4,000	635
2020-02-05	1,218	1,221	1,218	1,221	600	610.50
2020-02-04	1,184	1,235	1,184	1,220	1,800	610
2020-02-03	1,191	1,196	1,184	1,184	400	592
2020-01-31	1,210	1,212	1,199	1,200	3,900	600
2020-01-30	1,244	1,244	1,210	1,210	3,900	605
2020-01-29	1,241	1,246	1,238	1,245	600	622.50
2020-01-28	1,228	1,249	1,228	1,249	700	624.50
2020-01-27	1,235	1,255	1,227	1,227	3,100	613.50
2020-01-24	1,253	1,260	1,248	1,248	1,000	624
2020-01-23	1,252	1,255	1,252	1,254	400	627
2020-01-22	1,275	1,275	1,252	1,263	1,800	631.50
2020-01-21	1,265	1,283	1,265	1,282	2,300	641
2020-01-20	1,267	1,280	1,262	1,265	1,700	632.50
2020-01-17	1,283	1,283	1,265	1,267	1,600	633.50
2020-01-16	1,285	1,285	1,260	1,285	2,000	642.50
2020-01-15	1,270	1,295	1,270	1,287	3,100	643.50
2020-01-14	1,289	1,299	1,263	1,273	4,500	636.50
2020-01-10	1,252	1,289	1,251	1,289	2,400	644.50
2020-01-09	1,252	1,254	1,244	1,252	2,400	626
2020-01-08	1,230	1,254	1,227	1,254	1,500	627
2020-01-07	1,247	1,247	1,210	1,240	1,300	620
2020-01-06	1,229	1,249	1,226	1,249	1,500	624.50

分割・併合履歴： [2023-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31