9034 南総通運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2007-12-20 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2007-12-18 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2007-12-14 | 780 | 790 | 780 | 790 | 5,000 | 395 |
| 2007-12-13 | 780 | 780 | 780 | 780 | 7,000 | 390 |
| 2007-12-12 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2007-12-11 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 2007-11-30 | 741 | 741 | 740 | 740 | 4,000 | 370 |
| 2007-11-27 | 741 | 741 | 741 | 741 | 6,000 | 370.50 |
| 2007-11-26 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 2007-11-22 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2007-11-20 | 792 | 792 | 730 | 730 | 5,000 | 365 |
| 2007-11-19 | 792 | 792 | 792 | 792 | 2,000 | 396 |
| 2007-11-16 | 772 | 772 | 772 | 772 | 1,000 | 386 |
| 2007-11-12 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2007-11-08 | 809 | 809 | 809 | 809 | 2,000 | 404.50 |
| 2007-11-05 | 799 | 799 | 799 | 799 | 2,000 | 399.50 |
| 2007-11-02 | 803 | 803 | 803 | 803 | 2,000 | 401.50 |
| 2007-10-25 | 808 | 808 | 808 | 808 | 1,000 | 404 |
| 2007-10-19 | 788 | 788 | 788 | 788 | 1,000 | 394 |
| 2007-10-17 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 2007-10-11 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2007-10-09 | 801 | 810 | 801 | 810 | 5,000 | 405 |
| 2007-10-04 | 809 | 809 | 809 | 809 | 2,000 | 404.50 |
| 2007-10-02 | 819 | 819 | 819 | 819 | 5,000 | 409.50 |
| 2007-09-27 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 2007-09-20 | 775 | 790 | 775 | 790 | 2,000 | 395 |
| 2007-09-19 | 780 | 780 | 775 | 775 | 3,000 | 387.50 |
| 2007-09-18 | 775 | 785 | 775 | 785 | 23,000 | 392.50 |
| 2007-09-14 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-09-13 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-09-12 | 827 | 827 | 827 | 827 | 1,000 | 413.50 |
| 2007-09-03 | 844 | 844 | 844 | 844 | 1,000 | 422 |
| 2007-08-31 | 850 | 864 | 850 | 854 | 7,000 | 427 |
| 2007-08-28 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2007-08-27 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 2007-08-17 | 886 | 886 | 882 | 882 | 8,000 | 441 |
| 2007-08-16 | 890 | 890 | 886 | 886 | 3,000 | 443 |
| 2007-08-15 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2007-08-14 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2007-08-13 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2007-08-10 | 906 | 906 | 900 | 900 | 8,000 | 450 |
| 2007-08-08 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 2007-08-07 | 906 | 906 | 905 | 905 | 4,000 | 452.50 |
| 2007-08-02 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2007-08-01 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2007-07-31 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2007-07-30 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2007-07-25 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2007-07-23 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2007-07-19 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2007-07-17 | 955 | 955 | 955 | 955 | 3,000 | 477.50 |
| 2007-07-12 | 941 | 955 | 941 | 955 | 4,000 | 477.50 |
| 2007-07-10 | 941 | 941 | 941 | 941 | 5,000 | 470.50 |
| 2007-07-04 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2007-07-03 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2007-07-02 | 953 | 953 | 950 | 950 | 2,000 | 475 |
| 2007-06-28 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2007-06-22 | 957 | 957 | 955 | 955 | 4,000 | 477.50 |
| 2007-06-19 | 965 | 965 | 954 | 954 | 6,000 | 477 |
| 2007-06-18 | 962 | 962 | 962 | 962 | 1,000 | 481 |
| 2007-06-15 | 969 | 970 | 960 | 960 | 5,000 | 480 |
| 2007-06-08 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 2007-06-01 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2007-05-30 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2007-05-29 | 968 | 969 | 968 | 969 | 2,000 | 484.50 |
| 2007-05-28 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 2007-05-25 | 963 | 966 | 956 | 966 | 8,000 | 483 |
| 2007-05-21 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2007-05-16 | 975 | 975 | 955 | 956 | 4,000 | 478 |
| 2007-05-15 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 2007-05-14 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2007-05-11 | 990 | 995 | 990 | 995 | 3,000 | 497.50 |
| 2007-05-09 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2007-05-08 | 978 | 980 | 978 | 980 | 2,000 | 490 |
| 2007-04-27 | 978 | 978 | 978 | 978 | 1,000 | 489 |
| 2007-04-26 | 978 | 978 | 978 | 978 | 1,000 | 489 |
| 2007-04-25 | 969 | 969 | 969 | 969 | 3,000 | 484.50 |
| 2007-04-16 | 990 | 990 | 980 | 989 | 3,000 | 494.50 |
| 2007-04-12 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 2007-03-26 | 1,001 | 1,021 | 1,001 | 1,021 | 2,000 | 510.50 |
| 2007-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2007-03-16 | 996 | 996 | 996 | 996 | 1,000 | 498 |
| 2007-03-15 | 999 | 1,009 | 999 | 1,009 | 2,000 | 504.50 |
| 2007-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2007-03-12 | 993 | 993 | 993 | 993 | 1,000 | 496.50 |
| 2007-03-09 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 514 |
| 2007-03-08 | 1,013 | 1,029 | 1,013 | 1,029 | 2,000 | 514.50 |
| 2007-03-06 | 983 | 983 | 983 | 983 | 2,000 | 491.50 |
| 2007-02-22 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 501.50 |
| 2007-02-15 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 501.50 |
| 2007-02-08 | 998 | 1,003 | 998 | 1,003 | 9,000 | 501.50 |
| 2007-02-07 | 999 | 999 | 999 | 999 | 4,000 | 499.50 |
| 2007-02-06 | 982 | 1,000 | 982 | 983 | 14,000 | 491.50 |
| 2007-02-05 | 989 | 990 | 989 | 990 | 5,000 | 495 |
| 2007-02-01 | 997 | 997 | 997 | 997 | 2,000 | 498.50 |
| 2007-01-31 | 987 | 987 | 986 | 986 | 3,000 | 493 |
| 2007-01-30 | 987 | 987 | 986 | 986 | 2,000 | 493 |
| 2007-01-29 | 981 | 981 | 981 | 981 | 4,000 | 490.50 |
| 2007-01-25 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 500 |
| 2007-01-23 | 991 | 991 | 991 | 991 | 3,000 | 495.50 |
| 2007-01-22 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 505 |
| 2007-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2007-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 2007-01-17 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 502.50 |
| 2007-01-16 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 505 |
| 2007-01-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2007-01-12 | 985 | 1,010 | 985 | 1,010 | 14,000 | 505 |
| 2007-01-05 | 1,010 | 1,010 | 1,005 | 1,005 | 3,000 | 502.50 |
分割・併合履歴 ： [2023-12-28]1株→2株
