9034 南総通運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2001-12-21 | 395 | 395 | 385 | 385 | 5,000 | 192.50 |
| 2001-12-20 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2001-12-19 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2001-12-18 | 415 | 415 | 415 | 415 | 4,000 | 207.50 |
| 2001-12-17 | 420 | 421 | 420 | 420 | 9,000 | 210 |
| 2001-12-13 | 450 | 450 | 441 | 448 | 11,000 | 224 |
| 2001-12-12 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2001-12-06 | 473 | 473 | 470 | 470 | 3,000 | 235 |
| 2001-12-03 | 476 | 476 | 475 | 475 | 4,000 | 237.50 |
| 2001-11-30 | 480 | 480 | 475 | 476 | 4,000 | 238 |
| 2001-11-29 | 485 | 485 | 480 | 480 | 2,000 | 240 |
| 2001-11-28 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2001-11-27 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2001-11-26 | 500 | 500 | 490 | 490 | 3,000 | 245 |
| 2001-11-22 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-11-21 | 490 | 490 | 476 | 476 | 2,000 | 238 |
| 2001-11-19 | 500 | 500 | 495 | 495 | 4,000 | 247.50 |
| 2001-11-16 | 500 | 500 | 495 | 495 | 3,000 | 247.50 |
| 2001-11-13 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2001-11-12 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-11-09 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 2001-11-05 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-11-01 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2001-10-31 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2001-10-26 | 510 | 510 | 510 | 510 | 8,000 | 255 |
| 2001-10-23 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-10-16 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2001-10-12 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2001-10-11 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2001-10-10 | 515 | 515 | 510 | 510 | 3,000 | 255 |
| 2001-10-03 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2001-10-02 | 530 | 530 | 515 | 515 | 5,000 | 257.50 |
| 2001-10-01 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2001-09-17 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-09-12 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-09-07 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 2001-08-24 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2001-08-23 | 561 | 561 | 561 | 561 | 4,000 | 280.50 |
| 2001-08-16 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2001-08-15 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-08-13 | 560 | 560 | 558 | 560 | 4,000 | 280 |
| 2001-08-10 | 563 | 571 | 563 | 571 | 3,000 | 285.50 |
| 2001-08-08 | 563 | 563 | 563 | 563 | 1,000 | 281.50 |
| 2001-08-07 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 2001-08-06 | 580 | 580 | 571 | 571 | 2,000 | 285.50 |
| 2001-08-03 | 575 | 580 | 571 | 571 | 4,000 | 285.50 |
| 2001-08-02 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-08-01 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2001-07-30 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2001-07-27 | 582 | 582 | 582 | 582 | 1,000 | 291 |
| 2001-07-26 | 583 | 583 | 583 | 583 | 1,000 | 291.50 |
| 2001-07-25 | 583 | 583 | 583 | 583 | 3,000 | 291.50 |
| 2001-07-19 | 585 | 585 | 580 | 580 | 6,000 | 290 |
| 2001-07-12 | 597 | 597 | 585 | 585 | 4,000 | 292.50 |
| 2001-07-10 | 591 | 591 | 590 | 590 | 2,000 | 295 |
| 2001-07-09 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2001-07-05 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2001-07-04 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2001-07-03 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 2001-07-02 | 602 | 602 | 600 | 600 | 10,000 | 300 |
| 2001-06-29 | 610 | 610 | 601 | 602 | 9,000 | 301 |
| 2001-06-28 | 610 | 610 | 609 | 610 | 10,000 | 305 |
| 2001-06-27 | 609 | 610 | 609 | 610 | 7,000 | 305 |
| 2001-06-26 | 605 | 610 | 605 | 610 | 4,000 | 305 |
| 2001-06-25 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2001-06-22 | 592 | 592 | 592 | 592 | 1,000 | 296 |
| 2001-06-21 | 601 | 601 | 601 | 601 | 4,000 | 300.50 |
| 2001-06-18 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-06-15 | 586 | 586 | 585 | 585 | 3,000 | 292.50 |
| 2001-06-14 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2001-06-13 | 610 | 620 | 601 | 601 | 6,000 | 300.50 |
| 2001-06-12 | 620 | 620 | 610 | 610 | 5,000 | 305 |
| 2001-06-11 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-06-08 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-06-06 | 611 | 611 | 603 | 610 | 4,000 | 305 |
| 2001-06-04 | 635 | 640 | 635 | 640 | 5,000 | 320 |
| 2001-06-01 | 635 | 640 | 635 | 640 | 3,000 | 320 |
| 2001-05-31 | 644 | 644 | 644 | 644 | 1,000 | 322 |
| 2001-05-30 | 615 | 635 | 610 | 610 | 9,000 | 305 |
| 2001-05-29 | 605 | 615 | 605 | 615 | 2,000 | 307.50 |
| 2001-05-28 | 618 | 644 | 618 | 644 | 5,000 | 322 |
| 2001-05-25 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-05-24 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-05-23 | 591 | 635 | 591 | 635 | 8,000 | 317.50 |
| 2001-05-22 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2001-05-21 | 595 | 595 | 591 | 591 | 2,000 | 295.50 |
| 2001-05-18 | 590 | 590 | 590 | 590 | 4,000 | 295 |
| 2001-05-17 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-05-16 | 600 | 600 | 595 | 595 | 3,000 | 297.50 |
| 2001-05-14 | 606 | 606 | 605 | 605 | 7,000 | 302.50 |
| 2001-05-10 | 582 | 582 | 582 | 582 | 1,000 | 291 |
| 2001-05-09 | 600 | 600 | 580 | 580 | 7,000 | 290 |
| 2001-05-08 | 591 | 592 | 591 | 591 | 3,000 | 295.50 |
| 2001-05-07 | 593 | 593 | 591 | 591 | 4,000 | 295.50 |
| 2001-05-02 | 593 | 593 | 593 | 593 | 1,000 | 296.50 |
| 2001-05-01 | 595 | 595 | 592 | 592 | 2,000 | 296 |
| 2001-04-27 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 2001-04-26 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2001-04-20 | 600 | 630 | 600 | 630 | 2,000 | 315 |
| 2001-04-18 | 630 | 656 | 630 | 656 | 2,000 | 328 |
| 2001-04-17 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2001-04-12 | 617 | 689 | 617 | 689 | 11,000 | 344.50 |
| 2001-04-10 | 600 | 650 | 600 | 650 | 3,000 | 325 |
| 2001-04-06 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-04-05 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-04-04 | 594 | 650 | 594 | 640 | 4,000 | 320 |
| 2001-04-02 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2001-03-28 | 680 | 690 | 670 | 690 | 11,000 | 345 |
| 2001-03-27 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-03-26 | 650 | 698 | 650 | 698 | 3,000 | 349 |
| 2001-03-23 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 2001-03-22 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-03-21 | 660 | 700 | 660 | 700 | 2,000 | 350 |
| 2001-03-19 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-03-16 | 717 | 717 | 717 | 717 | 2,000 | 358.50 |
| 2001-03-15 | 670 | 718 | 670 | 717 | 12,000 | 358.50 |
| 2001-03-14 | 660 | 671 | 660 | 670 | 15,000 | 335 |
| 2001-03-13 | 650 | 660 | 640 | 650 | 31,000 | 325 |
| 2001-03-12 | 650 | 660 | 650 | 660 | 11,000 | 330 |
| 2001-03-09 | 650 | 650 | 630 | 630 | 18,000 | 315 |
| 2001-03-08 | 700 | 700 | 610 | 670 | 172,000 | 335 |
| 2001-03-07 | 700 | 700 | 700 | 700 | 295,000 | 350 |
分割・併合履歴 ： [2023-12-28]1株→2株
