9034 南総通運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2005-12-29 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 620 |
| 2005-12-28 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 607.50 |
| 2005-12-26 | 1,185 | 1,190 | 1,185 | 1,190 | 2,000 | 595 |
| 2005-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 2005-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2005-12-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2005-12-12 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 520 |
| 2005-12-08 | 1,130 | 1,130 | 1,120 | 1,130 | 5,000 | 565 |
| 2005-12-07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 2005-12-02 | 1,101 | 1,140 | 1,101 | 1,140 | 3,000 | 570 |
| 2005-12-01 | 1,136 | 1,140 | 1,136 | 1,140 | 2,000 | 570 |
| 2005-11-30 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2005-11-29 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 | 555.50 |
| 2005-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2005-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 2005-11-24 | 1,080 | 1,120 | 1,080 | 1,120 | 6,000 | 560 |
| 2005-11-22 | 1,024 | 1,050 | 1,024 | 1,050 | 3,000 | 525 |
| 2005-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 510 |
| 2005-11-18 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 515.50 |
| 2005-11-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2005-11-16 | 1,041 | 1,041 | 1,030 | 1,030 | 4,000 | 515 |
| 2005-11-15 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 520.50 |
| 2005-11-10 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 507.50 |
| 2005-11-09 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 507.50 |
| 2005-11-08 | 1,010 | 1,010 | 1,008 | 1,010 | 5,000 | 505 |
| 2005-11-04 | 989 | 989 | 989 | 989 | 7,000 | 494.50 |
| 2005-11-02 | 1,002 | 1,029 | 1,002 | 1,029 | 2,000 | 514.50 |
| 2005-11-01 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 2005-10-31 | 970 | 980 | 970 | 980 | 5,000 | 490 |
| 2005-10-28 | 979 | 979 | 970 | 970 | 3,000 | 485 |
| 2005-10-26 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2005-10-25 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2005-10-24 | 983 | 983 | 981 | 981 | 2,000 | 490.50 |
| 2005-10-20 | 999 | 1,000 | 981 | 981 | 5,000 | 490.50 |
| 2005-10-19 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2005-10-18 | 938 | 982 | 938 | 976 | 7,000 | 488 |
| 2005-10-17 | 900 | 941 | 900 | 941 | 2,000 | 470.50 |
| 2005-10-14 | 881 | 888 | 881 | 888 | 6,000 | 444 |
| 2005-10-13 | 880 | 888 | 880 | 882 | 5,000 | 441 |
| 2005-10-12 | 880 | 880 | 880 | 880 | 5,000 | 440 |
| 2005-10-11 | 880 | 888 | 880 | 888 | 4,000 | 444 |
| 2005-10-07 | 871 | 871 | 871 | 871 | 2,000 | 435.50 |
| 2005-10-06 | 888 | 888 | 888 | 888 | 2,000 | 444 |
| 2005-10-05 | 886 | 886 | 886 | 886 | 1,000 | 443 |
| 2005-10-04 | 900 | 900 | 880 | 880 | 3,000 | 440 |
| 2005-10-03 | 900 | 900 | 890 | 890 | 6,000 | 445 |
| 2005-09-28 | 860 | 865 | 860 | 865 | 4,000 | 432.50 |
| 2005-09-27 | 879 | 879 | 869 | 869 | 2,000 | 434.50 |
| 2005-09-26 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2005-09-22 | 900 | 900 | 890 | 890 | 8,000 | 445 |
| 2005-09-21 | 890 | 900 | 885 | 900 | 8,000 | 450 |
| 2005-09-20 | 880 | 890 | 880 | 890 | 4,000 | 445 |
| 2005-09-16 | 830 | 850 | 830 | 850 | 7,000 | 425 |
| 2005-09-15 | 820 | 830 | 820 | 830 | 5,000 | 415 |
| 2005-09-12 | 795 | 795 | 795 | 795 | 3,000 | 397.50 |
| 2005-09-08 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 2005-09-07 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2005-09-06 | 830 | 839 | 830 | 839 | 2,000 | 419.50 |
| 2005-09-05 | 823 | 823 | 823 | 823 | 1,000 | 411.50 |
| 2005-09-01 | 801 | 810 | 800 | 800 | 5,000 | 400 |
| 2005-08-31 | 817 | 825 | 817 | 825 | 2,000 | 412.50 |
| 2005-08-30 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2005-08-29 | 794 | 795 | 794 | 795 | 3,000 | 397.50 |
| 2005-08-24 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2005-08-23 | 790 | 790 | 780 | 780 | 3,000 | 390 |
| 2005-08-17 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2005-08-16 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2005-08-12 | 757 | 757 | 757 | 757 | 5,000 | 378.50 |
| 2005-08-10 | 769 | 770 | 769 | 770 | 2,000 | 385 |
| 2005-08-08 | 760 | 760 | 751 | 751 | 3,000 | 375.50 |
| 2005-08-04 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2005-07-28 | 780 | 780 | 770 | 770 | 2,000 | 385 |
| 2005-07-27 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2005-07-26 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 2005-07-25 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2005-07-22 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 2005-07-20 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2005-07-19 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2005-07-15 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 2005-07-13 | 777 | 780 | 777 | 780 | 8,000 | 390 |
| 2005-07-12 | 777 | 777 | 777 | 777 | 2,000 | 388.50 |
| 2005-07-08 | 779 | 780 | 779 | 780 | 4,000 | 390 |
| 2005-07-05 | 766 | 766 | 766 | 766 | 1,000 | 383 |
| 2005-07-04 | 750 | 750 | 746 | 746 | 4,000 | 373 |
| 2005-07-01 | 750 | 755 | 750 | 755 | 5,000 | 377.50 |
| 2005-06-23 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2005-06-21 | 764 | 764 | 764 | 764 | 1,000 | 382 |
| 2005-06-17 | 759 | 759 | 759 | 759 | 2,000 | 379.50 |
| 2005-06-16 | 731 | 741 | 731 | 741 | 5,000 | 370.50 |
| 2005-06-15 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2005-06-13 | 707 | 707 | 707 | 707 | 5,000 | 353.50 |
| 2005-06-08 | 722 | 722 | 722 | 722 | 3,000 | 361 |
| 2005-06-07 | 730 | 738 | 720 | 738 | 3,000 | 369 |
| 2005-06-03 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2005-06-02 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2005-05-31 | 724 | 724 | 714 | 722 | 9,000 | 361 |
| 2005-05-30 | 734 | 734 | 724 | 724 | 6,000 | 362 |
| 2005-05-27 | 734 | 734 | 734 | 734 | 1,000 | 367 |
| 2005-05-26 | 750 | 750 | 745 | 750 | 3,000 | 375 |
| 2005-05-25 | 752 | 752 | 750 | 750 | 6,000 | 375 |
| 2005-05-24 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 2005-05-23 | 778 | 779 | 778 | 779 | 3,000 | 389.50 |
| 2005-05-20 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2005-05-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2005-05-12 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2005-05-10 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2005-05-09 | 790 | 798 | 790 | 798 | 9,000 | 399 |
| 2005-05-06 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2005-04-28 | 762 | 790 | 762 | 790 | 2,000 | 395 |
| 2005-04-25 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2005-04-22 | 765 | 770 | 765 | 770 | 2,000 | 385 |
| 2005-04-21 | 752 | 752 | 752 | 752 | 3,000 | 376 |
| 2005-04-20 | 757 | 757 | 751 | 751 | 2,000 | 375.50 |
| 2005-04-15 | 757 | 757 | 751 | 751 | 6,000 | 375.50 |
| 2005-04-14 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 2005-04-12 | 737 | 737 | 737 | 737 | 4,000 | 368.50 |
| 2005-04-11 | 767 | 767 | 767 | 767 | 1,000 | 383.50 |
| 2005-04-05 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2005-04-04 | 744 | 744 | 744 | 744 | 1,000 | 372 |
| 2005-03-31 | 770 | 770 | 760 | 770 | 4,000 | 385 |
| 2005-03-29 | 780 | 780 | 780 | 780 | 12,000 | 390 |
| 2005-03-24 | 800 | 840 | 800 | 824 | 11,000 | 412 |
| 2005-03-23 | 820 | 820 | 781 | 790 | 6,000 | 395 |
| 2005-03-22 | 805 | 820 | 800 | 820 | 6,000 | 410 |
| 2005-03-18 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2005-03-17 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2005-03-16 | 815 | 815 | 799 | 799 | 4,000 | 399.50 |
| 2005-03-15 | 791 | 799 | 791 | 799 | 5,000 | 399.50 |
| 2005-03-14 | 780 | 790 | 780 | 790 | 10,000 | 395 |
| 2005-03-11 | 780 | 780 | 760 | 760 | 7,000 | 380 |
| 2005-03-10 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 2005-03-09 | 780 | 780 | 775 | 775 | 3,000 | 387.50 |
| 2005-03-07 | 770 | 780 | 766 | 780 | 8,000 | 390 |
| 2005-03-02 | 765 | 766 | 765 | 766 | 6,000 | 383 |
| 2005-03-01 | 751 | 757 | 751 | 757 | 5,000 | 378.50 |
| 2005-02-28 | 736 | 748 | 736 | 748 | 6,000 | 374 |
| 2005-02-25 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2005-02-24 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 2005-02-23 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2005-02-22 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 2005-02-21 | 716 | 720 | 716 | 718 | 6,000 | 359 |
| 2005-02-18 | 715 | 716 | 710 | 716 | 3,000 | 358 |
| 2005-02-17 | 700 | 715 | 700 | 715 | 3,000 | 357.50 |
| 2005-02-16 | 713 | 713 | 700 | 700 | 6,000 | 350 |
| 2005-02-15 | 712 | 712 | 712 | 712 | 1,000 | 356 |
| 2005-02-14 | 711 | 715 | 711 | 711 | 7,000 | 355.50 |
| 2005-02-10 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2005-02-09 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 2005-02-08 | 695 | 704 | 692 | 704 | 8,000 | 352 |
| 2005-02-07 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2005-02-04 | 670 | 670 | 650 | 670 | 7,000 | 335 |
| 2005-02-03 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2005-02-02 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2005-02-01 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2005-01-31 | 690 | 700 | 690 | 700 | 7,000 | 350 |
| 2005-01-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2005-01-27 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 2005-01-25 | 700 | 700 | 695 | 695 | 6,000 | 347.50 |
| 2005-01-24 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2005-01-20 | 672 | 672 | 671 | 671 | 2,000 | 335.50 |
| 2005-01-19 | 695 | 700 | 695 | 700 | 5,000 | 350 |
| 2005-01-18 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2005-01-14 | 651 | 662 | 651 | 662 | 6,000 | 331 |
| 2005-01-13 | 648 | 650 | 648 | 650 | 2,000 | 325 |
| 2005-01-11 | 636 | 636 | 635 | 635 | 6,000 | 317.50 |
| 2005-01-07 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2005-01-05 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2005-01-04 | 630 | 630 | 630 | 630 | 1,000 | 315 |
分割・併合履歴 ： [2023-12-28]1株→2株
