9034 南総通運(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-276266266266261,000313
2004-12-216206206166162,000308
2004-12-166206206206202,000310
2004-12-156396396396392,000319.50
2004-12-146256396256392,000319.50
2004-12-136106296106292,000314.50
2004-12-106206206206203,000310
2004-12-096206206206202,000310
2004-12-036156156156151,000307.50
2004-11-3062062062062012,000310
2004-11-2962062062062014,000310
2004-11-246226226196193,000309.50
2004-11-186206206206202,000310
2004-11-176306306306301,000315
2004-11-166256256256251,000312.50
2004-11-156216216206202,000310
2004-11-125826205826206,000310
2004-10-226306306306305,000315
2004-10-216336336336331,000316.50
2004-10-186436436436431,000321.50
2004-10-136306306306301,000315
2004-10-126256256256252,000312.50
2004-10-076356356356353,000317.50
2004-10-0563063062963010,000315
2004-09-296256256256251,000312.50
2004-09-276306306306303,000315
2004-09-226456456456451,000322.50
2004-09-216506506506503,000325
2004-09-176486506486507,000325
2004-09-166496496486483,000324
2004-09-1363165563165513,000327.50
2004-09-096446556446558,000327.50
2004-09-076306356306353,000317.50
2004-09-0362062062062015,000310
2004-09-0261962061962032,000310
2004-09-016196196196192,000309.50
2004-08-316206206206201,000310
2004-08-256216256206257,000312.50
2004-08-196206206206201,000310
2004-08-166306306206205,000310
2004-08-126206256206255,000312.50
2004-08-096156156156151,000307.50
2004-08-046256256156157,000307.50
2004-08-036296296296291,000314.50
2004-07-266226226206208,000310
2004-07-206206206206205,000310
2004-07-166256256256255,000312.50
2004-07-156256256256255,000312.50
2004-07-146256256256254,000312.50
2004-07-136256256236233,000311.50
2004-07-126216216206208,000310
2004-07-096206206206202,000310
2004-07-086296296026157,000307.50
2004-07-076306306276305,000315
2004-07-066446446306302,000315
2004-07-056456456356355,000317.50
2004-06-296406406396407,000320
2004-06-286506506506502,000325
2004-06-256456506456455,000322.50
2004-06-246406456406452,000322.50
2004-06-236356356356351,000317.50
2004-06-216256256256251,000312.50
2004-06-186176176176171,000308.50
2004-06-166176176176171,000308.50
2004-06-146016016016014,000300.50
2004-06-086106206106205,000310
2004-06-075856005856006,000300
2004-06-025995995995991,000299.50
2004-05-275955955955952,000297.50
2004-05-266016015956005,000300
2004-05-256066066066061,000303
2004-05-246056056016013,000300.50
2004-05-215956015956013,000300.50
2004-05-195996005996004,000300
2004-05-176006006006001,000300
2004-05-146006006006001,000300
2004-05-136206206206201,000310
2004-05-126206206206202,000310
2004-05-116106106106103,000305
2004-05-106306306306303,000315
2004-05-076406406356352,000317.50
2004-05-066406406356353,000317.50
2004-04-306356406306404,000320
2004-04-286356406356403,000320
2004-04-276296306296303,000315
2004-04-266286286256285,000314
2004-04-236256306256295,000314.50
2004-04-226206306206253,000312.50
2004-04-2163063059059015,000295
2004-04-206406406406402,000320
2004-04-1964064064064015,000320
2004-04-1664064063063015,000315
2004-04-1564164163864012,000320
2004-04-1463567063567011,000335
2004-04-136406406406401,000320
2004-04-126406406406401,000320
2004-04-096506506456455,000322.50
2004-04-086456486406486,000324
2004-04-076306406306403,000320
2004-04-066356456356453,000322.50
2004-04-056206306206305,000315
2004-04-026216306216303,000315
2004-04-016456506406507,000325
2004-03-316396396306302,000315
2004-03-306206206206202,000310
2004-03-296306306306301,000315
2004-03-266356356306302,000315
2004-03-256496496406403,000320
2004-03-196496496496493,000324.50
2004-03-186396496386495,000324.50
2004-03-176486486056439,000321.50
2004-03-166356386356382,000319
2004-03-156206286206282,000314
2004-03-126106136096134,000306.50
2004-03-1160860860060817,000304
2004-03-106016086016087,000304
2004-03-095935985935984,000299
2004-03-085905955905904,000295
2004-03-055885885885881,000294
2004-03-045735855735858,000292.50
2004-03-035645705645707,000285
2004-03-025545605535605,000280
2004-03-015505505505502,000275
2004-02-265455455455451,000272.50
2004-02-255345355345352,000267.50
2004-02-245355405355356,000267.50
2004-02-235265265265264,000263
2004-02-205265265265262,000263
2004-02-185455455455451,000272.50
2004-02-055295295295291,000264.50
2004-02-045305305305302,000265
2004-01-295295305255258,000262.50
2004-01-275005005005003,000250
2004-01-265405405405401,000270
2004-01-235205205205207,000260
2004-01-205205295205294,000264.50
2004-01-195155225155223,000261
2004-01-164995054995052,000252.50
2004-01-154944954944957,000247.50
2004-01-144904914904919,000245.50
2004-01-074834834834834,000241.50
2004-01-064804804804803,000240
2004-01-054754754754751,000237.50

分割・併合履歴 : [2023-12-28]1株→2株