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
2008-12-254554554554551,000227.50
2008-12-184504504504501,000225
2008-12-154494494494493,000224.50
2008-12-124494494494492,000224.50
2008-12-104504504504501,000225
2008-12-094284454284453,000222.50
2008-12-044254254254251,000212.50
2008-12-034254254254251,000212.50
2008-11-174094094094093,000204.50
2008-11-124194194194191,000209.50
2008-11-104024204014206,000210
2008-11-074044044044043,000202
2008-11-054104104104104,000205
2008-10-314104104104101,000205
2008-10-204134134134131,000206.50
2008-10-174134134134131,000206.50
2008-10-164204204204201,000210
2008-10-1541543041541512,000207.50
2008-10-103803803803809,000190
2008-10-094504554504504,000225
2008-10-084654704654702,000235
2008-10-0747052047052010,000260
2008-10-065705705705701,000285
2008-09-166506506506502,000325
2008-09-126536536536531,000326.50
2008-09-116306306306302,000315
2008-08-186586586316313,000315.50
2008-08-156516516506503,000325
2008-08-126506506506501,000325
2008-08-086506506506501,000325
2008-08-066596596596591,000329.50
2008-08-056646646646644,000332
2008-07-306756756756751,000337.50
2008-07-156746746746747,000337
2008-07-146756756756751,000337.50
2008-06-266656656656651,000332.50
2008-06-206666666666661,000333
2008-06-196616616566562,000328
2008-06-166746746746742,000337
2008-06-126756756756751,000337.50
2008-06-116616766616763,000338
2008-06-036716716716711,000335.50
2008-05-216716716716712,000335.50
2008-05-196616616616611,000330.50
2008-05-156506506506501,000325
2008-04-306506506506501,000325
2008-04-286506506506508,000325
2008-04-236606606606604,000330
2008-04-176506506506501,000325
2008-04-156496496496492,000324.50
2008-04-146496496496491,000324.50
2008-04-106506506506501,000325
2008-04-096426426426421,000321
2008-04-086506506506502,000325
2008-04-036506506506501,000325
2008-04-026506506506501,000325
2008-03-177207207207202,000360
2008-02-197517517517511,000375.50
2008-02-187217217217211,000360.50
2008-01-307117117117111,000355.50
2008-01-256926926926921,000346
2008-01-227147147147143,000357
2008-01-217197197197191,000359.50
2008-01-167457457307306,000365
2008-01-1576076076076010,000380

分割・併合履歴 : [2023-12-28]1株→2株