9034 南総通運(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0301,0301,0301,0301,000515
2006-12-251,0301,0401,0301,0402,000520
2006-12-211,0301,0301,0301,0304,000515
2006-12-191,0101,0301,0101,0103,000505
2006-12-181,0081,0101,0081,01011,000505
2006-12-151,0081,0081,0081,0082,000504
2006-12-141,0031,0051,0031,0053,000502.50
2006-12-131,0081,0081,0081,0081,000504
2006-12-081,0081,0081,0081,0085,000504
2006-12-011,0001,0001,0001,0001,000500
2006-11-309909909909901,000495
2006-11-299809809809801,000490
2006-11-289709709709701,000485
2006-11-279509509509501,000475
2006-11-229809809809805,000490
2006-11-219909909909902,000495
2006-11-209859909859904,000495
2006-11-151,0201,0201,0201,0201,000510
2006-11-139801,0209801,0202,000510
2006-11-091,0301,0301,0301,0302,000515
2006-11-089711,0309711,0308,000515
2006-10-269801,0009801,0003,000500
2006-10-181,0201,0201,0201,0201,000510
2006-10-169909959909953,000497.50
2006-10-139609609609601,000480
2006-10-129609609609602,000480
2006-10-101,0201,0201,0201,0201,000510
2006-10-061,0281,0281,0281,0282,000514
2006-10-041,0301,0301,0301,0301,000515
2006-10-031,0201,0201,0201,0201,000510
2006-09-271,0191,0201,0001,0205,000510
2006-09-221,0191,0201,0191,0202,000510
2006-09-141,0201,0201,0201,0201,000510
2006-09-121,0111,0351,0111,0355,000517.50
2006-09-061,0391,0391,0391,0392,000519.50
2006-09-051,0411,0411,0391,0398,000519.50
2006-09-041,0351,0351,0351,0351,000517.50
2006-09-011,0351,0351,0351,0351,000517.50
2006-08-291,0491,0491,0091,0092,000504.50
2006-08-251,0491,0491,0491,0491,000524.50
2006-08-241,0091,0101,0091,01014,000505
2006-08-231,0001,0201,0001,0202,000510
2006-08-221,0191,0199999992,000499.50
2006-08-181,0001,0001,0001,0005,000500
2006-08-171,0251,0251,0251,0251,000512.50
2006-08-169659659659655,000482.50
2006-08-159469759469756,000487.50
2006-08-1493694693694611,000473
2006-08-109759759759751,000487.50
2006-08-039699699689682,000484
2006-08-029689689689685,000484
2006-08-019659669659665,000483
2006-07-319759759759751,000487.50
2006-07-2797697697597531,000487.50
2006-07-2699099097597522,000487.50
2006-07-201,0001,0001,0001,0001,000500
2006-07-191,0121,0121,0121,0121,000506
2006-07-181,0391,0391,0391,0393,000519.50
2006-07-141,0401,0401,0401,0401,000520
2006-07-121,0211,0211,0211,0213,000510.50
2006-07-061,0111,0251,0111,0252,000512.50
2006-07-051,0131,0251,0131,0252,000512.50
2006-07-031,0401,0401,0401,0401,000520
2006-06-281,0401,0401,0401,0401,000520
2006-06-221,0161,0161,0161,0162,000508
2006-06-201,0291,0291,0291,0291,000514.50
2006-06-161,0121,0121,0121,0121,000506
2006-06-151,0211,0311,0121,0124,000506
2006-06-149951,0129911,0125,000506
2006-06-131,0101,0109969964,000498
2006-06-121,0001,0301,0001,0107,000505
2006-06-091,0211,0401,0101,04012,000520
2006-06-081,0451,0451,0101,0205,000510
2006-06-071,1001,1001,1001,1001,000550
2006-06-061,1101,1101,1101,1101,000555
2006-06-051,0801,1201,0801,10014,000550
2006-06-021,0711,0851,0711,08012,000540
2006-06-011,0801,0801,0701,0703,000535
2006-05-311,0801,0801,0801,0801,000540
2006-05-301,0831,1001,0801,0906,000545
2006-05-291,1001,1001,0811,0814,000540.50
2006-05-261,1001,1541,0801,15410,000577
2006-05-251,1251,1251,0901,1003,000550
2006-05-241,1101,1251,1101,1256,000562.50
2006-05-231,0741,1101,0741,09018,000545
2006-05-221,0801,0801,0741,07412,000537
2006-05-191,0201,0781,0161,07810,000539
2006-05-181,0421,0421,0101,0106,000505
2006-05-161,0411,0411,0411,0411,000520.50
2006-05-151,0601,0601,0311,0414,000520.50
2006-05-121,0631,0731,0601,0606,000530
2006-05-101,0841,0841,0831,0832,000541.50
2006-05-021,0831,0831,0831,0831,000541.50
2006-05-011,0811,0811,0811,0812,000540.50
2006-04-271,0611,0611,0611,0611,000530.50
2006-04-251,1001,1001,0801,0802,000540
2006-04-241,1201,1201,1001,1004,000550
2006-04-211,1401,1401,1401,1403,000570
2006-04-191,1701,1701,1701,1703,000585
2006-04-141,1801,1801,1801,1801,000590
2006-04-131,1801,1801,1801,1801,000590
2006-04-071,1801,1801,1801,1801,000590
2006-04-061,1901,1901,1901,1902,000595
2006-04-051,1701,1701,1701,1701,000585
2006-04-041,1711,1801,1711,1804,000590
2006-04-031,1711,1711,1711,1711,000585.50
2006-03-311,1711,1711,1711,1711,000585.50
2006-03-301,2001,2001,2001,2002,000600
2006-03-291,1761,1811,1711,1715,000585.50
2006-03-281,1691,1701,1691,1702,000585
2006-03-271,1601,1701,1601,1704,000585
2006-03-241,1401,1401,1401,1401,000570
2006-03-231,1101,1101,1101,1102,000555
2006-03-221,1691,1701,1691,1702,000585
2006-03-201,1311,1501,1301,1504,000575
2006-03-171,1001,1001,1001,1001,000550
2006-03-161,1001,1001,1001,1003,000550
2006-03-151,0621,0901,0601,0904,000545
2006-03-141,0601,0601,0601,0601,000530
2006-03-101,0701,0701,0601,0602,000530
2006-03-091,0301,0301,0301,0302,000515
2006-03-071,0111,0111,0111,0111,000505.50
2006-03-061,0301,0301,0301,0303,000515
2006-03-011,0511,0511,0511,0511,000525.50
2006-02-271,0631,0651,0631,0653,000532.50
2006-02-241,0301,0591,0301,0593,000529.50
2006-02-231,0201,0201,0201,0203,000510
2006-02-219751,0309751,0306,000515
2006-02-201,0101,01097197214,000486
2006-02-171,0511,0511,0301,0309,000515
2006-02-161,0511,0511,0511,0511,000525.50
2006-02-151,0901,0901,0651,0657,000532.50
2006-02-141,1051,1051,0301,06512,000532.50
2006-02-131,1501,1501,1501,1504,000575
2006-02-101,1731,1731,1601,1604,000580
2006-02-091,1701,1851,1701,1852,000592.50
2006-02-081,2001,2001,1701,1709,000585
2006-02-071,1901,1901,1901,1902,000595
2006-02-061,1211,1501,1211,1507,000575
2006-02-031,1201,1201,1201,1201,000560
2006-02-021,1351,1351,1301,1304,000565
2006-02-011,1451,1451,1451,1451,000572.50
2006-01-311,1501,1501,1351,1353,000567.50
2006-01-301,1391,1431,1391,1436,000571.50
2006-01-271,0991,1001,0991,10015,000550
2006-01-261,0901,1001,0901,0907,000545
2006-01-251,1011,1011,0901,09020,000545
2006-01-241,0601,1001,0601,1003,000550
2006-01-231,1381,1381,0801,0809,000540
2006-01-201,1491,1521,1361,15017,000575
2006-01-191,1301,1701,1301,15028,000575
2006-01-181,2311,2311,1301,18010,000590
2006-01-171,2851,2851,2601,2605,000630
2006-01-161,2651,2651,2651,2651,000632.50
2006-01-131,2401,2601,2401,2604,000630
2006-01-121,2611,2701,2401,24023,000620
2006-01-111,2901,3001,2901,3003,000650
2006-01-101,2881,2881,2881,2881,000644
2006-01-061,2501,2501,2501,2502,000625
2006-01-051,2501,2501,2501,2501,000625
2006-01-041,2001,2001,2001,2001,000600

分割・併合履歴 : [2023-12-28]1株→2株