9034 南総通運(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-19 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-12-16 | 394 | 394 | 394 | 394 | 2,000 | 197 |
| 2002-12-13 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2002-12-03 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-11-29 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-11-19 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2002-11-18 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-11-15 | 349 | 349 | 349 | 349 | 1,000 | 174.50 |
| 2002-11-12 | 337 | 337 | 337 | 337 | 4,000 | 168.50 |
| 2002-11-11 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2002-10-29 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-10-28 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2002-10-17 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-10-15 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2002-09-19 | 395 | 400 | 395 | 400 | 5,000 | 200 |
| 2002-09-12 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-08-16 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2002-08-15 | 378 | 378 | 378 | 378 | 2,000 | 189 |
| 2002-08-12 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2002-08-09 | 378 | 378 | 378 | 378 | 4,000 | 189 |
| 2002-08-07 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-08-06 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2002-08-05 | 370 | 370 | 355 | 355 | 8,000 | 177.50 |
| 2002-07-29 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-07-23 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2002-07-18 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2002-07-17 | 400 | 400 | 400 | 400 | 15,000 | 200 |
| 2002-07-16 | 400 | 400 | 399 | 399 | 6,000 | 199.50 |
| 2002-07-12 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2002-07-04 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-07-03 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-06-17 | 394 | 394 | 394 | 394 | 2,000 | 197 |
| 2002-06-12 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2002-06-11 | 407 | 417 | 407 | 417 | 2,000 | 208.50 |
| 2002-06-04 | 382 | 382 | 382 | 382 | 2,000 | 191 |
| 2002-05-31 | 405 | 405 | 400 | 400 | 11,000 | 200 |
| 2002-05-30 | 383 | 383 | 382 | 382 | 2,000 | 191 |
| 2002-05-29 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2002-05-28 | 383 | 383 | 380 | 380 | 4,000 | 190 |
| 2002-05-27 | 387 | 388 | 375 | 375 | 12,000 | 187.50 |
| 2002-05-24 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2002-05-23 | 376 | 376 | 370 | 375 | 4,000 | 187.50 |
| 2002-05-21 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2002-05-20 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-05-16 | 380 | 380 | 353 | 353 | 5,000 | 176.50 |
| 2002-04-30 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-04-25 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-04-15 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2002-04-12 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2002-04-02 | 385 | 385 | 382 | 382 | 4,000 | 191 |
| 2002-03-25 | 405 | 405 | 400 | 400 | 3,000 | 200 |
| 2002-03-22 | 420 | 420 | 410 | 410 | 3,000 | 205 |
| 2002-03-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-03-19 | 408 | 409 | 405 | 409 | 223,000 | 204.50 |
| 2002-03-18 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-03-12 | 364 | 365 | 364 | 365 | 4,000 | 182.50 |
| 2002-02-19 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-02-18 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2002-02-14 | 380 | 380 | 379 | 379 | 2,000 | 189.50 |
| 2002-02-05 | 362 | 362 | 355 | 355 | 3,000 | 177.50 |
| 2002-02-01 | 363 | 363 | 362 | 362 | 3,000 | 181 |
| 2002-01-31 | 380 | 380 | 361 | 361 | 7,000 | 180.50 |
| 2002-01-29 | 371 | 371 | 370 | 370 | 3,000 | 185 |
| 2002-01-28 | 371 | 371 | 370 | 370 | 2,000 | 185 |
| 2002-01-23 | 385 | 385 | 385 | 385 | 4,000 | 192.50 |
| 2002-01-17 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2002-01-15 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2002-01-11 | 385 | 385 | 370 | 370 | 12,000 | 185 |
| 2002-01-09 | 385 | 385 | 381 | 381 | 2,000 | 190.50 |
| 2002-01-08 | 405 | 405 | 370 | 370 | 16,000 | 185 |
| 2002-01-04 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
分割・併合履歴 ： [2023-12-28]1株→2株