9034 南総通運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2008-12-18 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2008-12-15 | 449 | 449 | 449 | 449 | 3,000 | 224.50 |
| 2008-12-12 | 449 | 449 | 449 | 449 | 2,000 | 224.50 |
| 2008-12-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2008-12-09 | 428 | 445 | 428 | 445 | 3,000 | 222.50 |
| 2008-12-04 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2008-12-03 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2008-11-17 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2008-11-12 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2008-11-10 | 402 | 420 | 401 | 420 | 6,000 | 210 |
| 2008-11-07 | 404 | 404 | 404 | 404 | 3,000 | 202 |
| 2008-11-05 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2008-10-31 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-10-20 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2008-10-17 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2008-10-16 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-10-15 | 415 | 430 | 415 | 415 | 12,000 | 207.50 |
| 2008-10-10 | 380 | 380 | 380 | 380 | 9,000 | 190 |
| 2008-10-09 | 450 | 455 | 450 | 450 | 4,000 | 225 |
| 2008-10-08 | 465 | 470 | 465 | 470 | 2,000 | 235 |
| 2008-10-07 | 470 | 520 | 470 | 520 | 10,000 | 260 |
| 2008-10-06 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2008-09-16 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2008-09-12 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 2008-09-11 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2008-08-18 | 658 | 658 | 631 | 631 | 3,000 | 315.50 |
| 2008-08-15 | 651 | 651 | 650 | 650 | 3,000 | 325 |
| 2008-08-12 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-08-08 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-08-06 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 2008-08-05 | 664 | 664 | 664 | 664 | 4,000 | 332 |
| 2008-07-30 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2008-07-15 | 674 | 674 | 674 | 674 | 7,000 | 337 |
| 2008-07-14 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2008-06-26 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2008-06-20 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2008-06-19 | 661 | 661 | 656 | 656 | 2,000 | 328 |
| 2008-06-16 | 674 | 674 | 674 | 674 | 2,000 | 337 |
| 2008-06-12 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2008-06-11 | 661 | 676 | 661 | 676 | 3,000 | 338 |
| 2008-06-03 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 2008-05-21 | 671 | 671 | 671 | 671 | 2,000 | 335.50 |
| 2008-05-19 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 2008-05-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-04-30 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-04-28 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 2008-04-23 | 660 | 660 | 660 | 660 | 4,000 | 330 |
| 2008-04-17 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-04-15 | 649 | 649 | 649 | 649 | 2,000 | 324.50 |
| 2008-04-14 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 2008-04-10 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-04-09 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2008-04-08 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2008-04-03 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-04-02 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2008-03-17 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2008-02-19 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 2008-02-18 | 721 | 721 | 721 | 721 | 1,000 | 360.50 |
| 2008-01-30 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 2008-01-25 | 692 | 692 | 692 | 692 | 1,000 | 346 |
| 2008-01-22 | 714 | 714 | 714 | 714 | 3,000 | 357 |
| 2008-01-21 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2008-01-16 | 745 | 745 | 730 | 730 | 6,000 | 365 |
| 2008-01-15 | 760 | 760 | 760 | 760 | 10,000 | 380 |
分割・併合履歴 ： [2023-12-28]1株→2株