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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2006-12-25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 520 |
| 2006-12-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 2006-12-19 | 1,010 | 1,030 | 1,010 | 1,010 | 3,000 | 505 |
| 2006-12-18 | 1,008 | 1,010 | 1,008 | 1,010 | 11,000 | 505 |
| 2006-12-15 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 | 504 |
| 2006-12-14 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 | 502.50 |
| 2006-12-13 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 504 |
| 2006-12-08 | 1,008 | 1,008 | 1,008 | 1,008 | 5,000 | 504 |
| 2006-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-11-30 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2006-11-29 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-11-28 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-11-27 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-11-22 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 2006-11-21 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2006-11-20 | 985 | 990 | 985 | 990 | 4,000 | 495 |
| 2006-11-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-11-13 | 980 | 1,020 | 980 | 1,020 | 2,000 | 510 |
| 2006-11-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2006-11-08 | 971 | 1,030 | 971 | 1,030 | 8,000 | 515 |
| 2006-10-26 | 980 | 1,000 | 980 | 1,000 | 3,000 | 500 |
| 2006-10-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-10-16 | 990 | 995 | 990 | 995 | 3,000 | 497.50 |
| 2006-10-13 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2006-10-12 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2006-10-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-10-06 | 1,028 | 1,028 | 1,028 | 1,028 | 2,000 | 514 |
| 2006-10-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2006-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-09-27 | 1,019 | 1,020 | 1,000 | 1,020 | 5,000 | 510 |
| 2006-09-22 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 510 |
| 2006-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2006-09-12 | 1,011 | 1,035 | 1,011 | 1,035 | 5,000 | 517.50 |
| 2006-09-06 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 | 519.50 |
| 2006-09-05 | 1,041 | 1,041 | 1,039 | 1,039 | 8,000 | 519.50 |
| 2006-09-04 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 517.50 |
| 2006-09-01 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 517.50 |
| 2006-08-29 | 1,049 | 1,049 | 1,009 | 1,009 | 2,000 | 504.50 |
| 2006-08-25 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 524.50 |
| 2006-08-24 | 1,009 | 1,010 | 1,009 | 1,010 | 14,000 | 505 |
| 2006-08-23 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 510 |
| 2006-08-22 | 1,019 | 1,019 | 999 | 999 | 2,000 | 499.50 |
| 2006-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 2006-08-17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 512.50 |
| 2006-08-16 | 965 | 965 | 965 | 965 | 5,000 | 482.50 |
| 2006-08-15 | 946 | 975 | 946 | 975 | 6,000 | 487.50 |
| 2006-08-14 | 936 | 946 | 936 | 946 | 11,000 | 473 |
| 2006-08-10 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2006-08-03 | 969 | 969 | 968 | 968 | 2,000 | 484 |
| 2006-08-02 | 968 | 968 | 968 | 968 | 5,000 | 484 |
| 2006-08-01 | 965 | 966 | 965 | 966 | 5,000 | 483 |
| 2006-07-31 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2006-07-27 | 976 | 976 | 975 | 975 | 31,000 | 487.50 |
| 2006-07-26 | 990 | 990 | 975 | 975 | 22,000 | 487.50 |
| 2006-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-07-19 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 506 |
| 2006-07-18 | 1,039 | 1,039 | 1,039 | 1,039 | 3,000 | 519.50 |
| 2006-07-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2006-07-12 | 1,021 | 1,021 | 1,021 | 1,021 | 3,000 | 510.50 |
| 2006-07-06 | 1,011 | 1,025 | 1,011 | 1,025 | 2,000 | 512.50 |
| 2006-07-05 | 1,013 | 1,025 | 1,013 | 1,025 | 2,000 | 512.50 |
| 2006-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2006-06-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2006-06-22 | 1,016 | 1,016 | 1,016 | 1,016 | 2,000 | 508 |
| 2006-06-20 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 514.50 |
| 2006-06-16 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 506 |
| 2006-06-15 | 1,021 | 1,031 | 1,012 | 1,012 | 4,000 | 506 |
| 2006-06-14 | 995 | 1,012 | 991 | 1,012 | 5,000 | 506 |
| 2006-06-13 | 1,010 | 1,010 | 996 | 996 | 4,000 | 498 |
| 2006-06-12 | 1,000 | 1,030 | 1,000 | 1,010 | 7,000 | 505 |
| 2006-06-09 | 1,021 | 1,040 | 1,010 | 1,040 | 12,000 | 520 |
| 2006-06-08 | 1,045 | 1,045 | 1,010 | 1,020 | 5,000 | 510 |
| 2006-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2006-06-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2006-06-05 | 1,080 | 1,120 | 1,080 | 1,100 | 14,000 | 550 |
| 2006-06-02 | 1,071 | 1,085 | 1,071 | 1,080 | 12,000 | 540 |
| 2006-06-01 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 535 |
| 2006-05-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2006-05-30 | 1,083 | 1,100 | 1,080 | 1,090 | 6,000 | 545 |
| 2006-05-29 | 1,100 | 1,100 | 1,081 | 1,081 | 4,000 | 540.50 |
| 2006-05-26 | 1,100 | 1,154 | 1,080 | 1,154 | 10,000 | 577 |
| 2006-05-25 | 1,125 | 1,125 | 1,090 | 1,100 | 3,000 | 550 |
| 2006-05-24 | 1,110 | 1,125 | 1,110 | 1,125 | 6,000 | 562.50 |
| 2006-05-23 | 1,074 | 1,110 | 1,074 | 1,090 | 18,000 | 545 |
| 2006-05-22 | 1,080 | 1,080 | 1,074 | 1,074 | 12,000 | 537 |
| 2006-05-19 | 1,020 | 1,078 | 1,016 | 1,078 | 10,000 | 539 |
| 2006-05-18 | 1,042 | 1,042 | 1,010 | 1,010 | 6,000 | 505 |
| 2006-05-16 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 520.50 |
| 2006-05-15 | 1,060 | 1,060 | 1,031 | 1,041 | 4,000 | 520.50 |
| 2006-05-12 | 1,063 | 1,073 | 1,060 | 1,060 | 6,000 | 530 |
| 2006-05-10 | 1,084 | 1,084 | 1,083 | 1,083 | 2,000 | 541.50 |
| 2006-05-02 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 541.50 |
| 2006-05-01 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 | 540.50 |
| 2006-04-27 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 530.50 |
| 2006-04-25 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 540 |
| 2006-04-24 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 550 |
| 2006-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 2006-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 2006-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2006-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2006-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2006-04-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 2006-04-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2006-04-04 | 1,171 | 1,180 | 1,171 | 1,180 | 4,000 | 590 |
| 2006-04-03 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 585.50 |
| 2006-03-31 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 585.50 |
| 2006-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2006-03-29 | 1,176 | 1,181 | 1,171 | 1,171 | 5,000 | 585.50 |
| 2006-03-28 | 1,169 | 1,170 | 1,169 | 1,170 | 2,000 | 585 |
| 2006-03-27 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 585 |
| 2006-03-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2006-03-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 2006-03-22 | 1,169 | 1,170 | 1,169 | 1,170 | 2,000 | 585 |
| 2006-03-20 | 1,131 | 1,150 | 1,130 | 1,150 | 4,000 | 575 |
| 2006-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2006-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2006-03-15 | 1,062 | 1,090 | 1,060 | 1,090 | 4,000 | 545 |
| 2006-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2006-03-10 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 530 |
| 2006-03-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2006-03-07 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 505.50 |
| 2006-03-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 2006-03-01 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 525.50 |
| 2006-02-27 | 1,063 | 1,065 | 1,063 | 1,065 | 3,000 | 532.50 |
| 2006-02-24 | 1,030 | 1,059 | 1,030 | 1,059 | 3,000 | 529.50 |
| 2006-02-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2006-02-21 | 975 | 1,030 | 975 | 1,030 | 6,000 | 515 |
| 2006-02-20 | 1,010 | 1,010 | 971 | 972 | 14,000 | 486 |
| 2006-02-17 | 1,051 | 1,051 | 1,030 | 1,030 | 9,000 | 515 |
| 2006-02-16 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 525.50 |
| 2006-02-15 | 1,090 | 1,090 | 1,065 | 1,065 | 7,000 | 532.50 |
| 2006-02-14 | 1,105 | 1,105 | 1,030 | 1,065 | 12,000 | 532.50 |
| 2006-02-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 2006-02-10 | 1,173 | 1,173 | 1,160 | 1,160 | 4,000 | 580 |
| 2006-02-09 | 1,170 | 1,185 | 1,170 | 1,185 | 2,000 | 592.50 |
| 2006-02-08 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 585 |
| 2006-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 2006-02-06 | 1,121 | 1,150 | 1,121 | 1,150 | 7,000 | 575 |
| 2006-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2006-02-02 | 1,135 | 1,135 | 1,130 | 1,130 | 4,000 | 565 |
| 2006-02-01 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 572.50 |
| 2006-01-31 | 1,150 | 1,150 | 1,135 | 1,135 | 3,000 | 567.50 |
| 2006-01-30 | 1,139 | 1,143 | 1,139 | 1,143 | 6,000 | 571.50 |
| 2006-01-27 | 1,099 | 1,100 | 1,099 | 1,100 | 15,000 | 550 |
| 2006-01-26 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 545 |
| 2006-01-25 | 1,101 | 1,101 | 1,090 | 1,090 | 20,000 | 545 |
| 2006-01-24 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 550 |
| 2006-01-23 | 1,138 | 1,138 | 1,080 | 1,080 | 9,000 | 540 |
| 2006-01-20 | 1,149 | 1,152 | 1,136 | 1,150 | 17,000 | 575 |
| 2006-01-19 | 1,130 | 1,170 | 1,130 | 1,150 | 28,000 | 575 |
| 2006-01-18 | 1,231 | 1,231 | 1,130 | 1,180 | 10,000 | 590 |
| 2006-01-17 | 1,285 | 1,285 | 1,260 | 1,260 | 5,000 | 630 |
| 2006-01-16 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 632.50 |
| 2006-01-13 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 630 |
| 2006-01-12 | 1,261 | 1,270 | 1,240 | 1,240 | 23,000 | 620 |
| 2006-01-11 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 650 |
| 2006-01-10 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 644 |
| 2006-01-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2006-01-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2006-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
分割・併合履歴 ： [2023-12-28]1株→2株