9034 南総通運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 2009-12-29 | 460 | 460 | 452 | 452 | 2,000 | 226 |
| 2009-12-25 | 460 | 460 | 455 | 455 | 3,000 | 227.50 |
| 2009-12-24 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2009-12-18 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2009-12-16 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2009-12-15 | 460 | 470 | 460 | 470 | 3,000 | 235 |
| 2009-12-14 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2009-12-11 | 445 | 460 | 445 | 460 | 2,000 | 230 |
| 2009-12-08 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2009-12-03 | 444 | 444 | 444 | 444 | 4,000 | 222 |
| 2009-12-02 | 451 | 451 | 428 | 428 | 3,000 | 214 |
| 2009-12-01 | 465 | 465 | 455 | 455 | 2,000 | 227.50 |
| 2009-11-25 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2009-11-17 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2009-11-16 | 476 | 476 | 475 | 475 | 7,000 | 237.50 |
| 2009-11-12 | 476 | 476 | 475 | 475 | 3,000 | 237.50 |
| 2009-11-06 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2009-11-04 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2009-11-02 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2009-10-29 | 474 | 474 | 473 | 473 | 2,000 | 236.50 |
| 2009-10-26 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2009-10-23 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2009-10-16 | 511 | 511 | 511 | 511 | 3,000 | 255.50 |
| 2009-10-15 | 500 | 511 | 500 | 511 | 2,000 | 255.50 |
| 2009-10-14 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2009-10-13 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2009-09-24 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2009-09-17 | 515 | 529 | 515 | 529 | 3,000 | 264.50 |
| 2009-09-16 | 509 | 509 | 509 | 509 | 2,000 | 254.50 |
| 2009-09-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2009-09-14 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2009-09-09 | 469 | 474 | 469 | 473 | 3,000 | 236.50 |
| 2009-09-08 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2009-09-07 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2009-09-04 | 484 | 484 | 480 | 480 | 2,000 | 240 |
| 2009-09-03 | 492 | 492 | 484 | 484 | 4,000 | 242 |
| 2009-09-02 | 496 | 496 | 495 | 495 | 2,000 | 247.50 |
| 2009-09-01 | 490 | 493 | 490 | 493 | 6,000 | 246.50 |
| 2009-08-31 | 510 | 510 | 500 | 500 | 2,000 | 250 |
| 2009-08-28 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2009-08-27 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2009-08-26 | 556 | 556 | 545 | 545 | 3,000 | 272.50 |
| 2009-08-25 | 559 | 559 | 556 | 556 | 5,000 | 278 |
| 2009-08-24 | 547 | 550 | 547 | 549 | 5,000 | 274.50 |
| 2009-08-21 | 536 | 538 | 535 | 538 | 7,000 | 269 |
| 2009-08-20 | 519 | 538 | 518 | 528 | 8,000 | 264 |
| 2009-08-19 | 493 | 500 | 493 | 500 | 9,000 | 250 |
| 2009-08-18 | 488 | 488 | 488 | 488 | 2,000 | 244 |
| 2009-08-17 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2009-08-14 | 476 | 485 | 476 | 485 | 3,000 | 242.50 |
| 2009-08-13 | 473 | 480 | 473 | 480 | 6,000 | 240 |
| 2009-08-12 | 468 | 468 | 463 | 463 | 4,000 | 231.50 |
| 2009-08-11 | 459 | 463 | 458 | 463 | 10,000 | 231.50 |
| 2009-08-10 | 460 | 460 | 458 | 458 | 3,000 | 229 |
| 2009-08-07 | 458 | 460 | 457 | 459 | 11,000 | 229.50 |
| 2009-08-06 | 459 | 461 | 458 | 458 | 8,000 | 229 |
| 2009-08-05 | 463 | 463 | 461 | 461 | 7,000 | 230.50 |
| 2009-08-04 | 468 | 468 | 463 | 463 | 2,000 | 231.50 |
| 2009-08-03 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2009-07-29 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2009-07-28 | 468 | 468 | 460 | 460 | 3,000 | 230 |
| 2009-07-27 | 471 | 471 | 470 | 470 | 8,000 | 235 |
| 2009-07-15 | 473 | 473 | 473 | 473 | 14,000 | 236.50 |
| 2009-07-13 | 478 | 478 | 478 | 478 | 3,000 | 239 |
| 2009-07-06 | 486 | 486 | 485 | 485 | 5,000 | 242.50 |
| 2009-07-03 | 481 | 485 | 480 | 485 | 3,000 | 242.50 |
| 2009-07-01 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
| 2009-06-30 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2009-06-29 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
| 2009-06-23 | 470 | 480 | 470 | 480 | 2,000 | 240 |
| 2009-06-22 | 480 | 480 | 480 | 480 | 8,000 | 240 |
| 2009-06-17 | 451 | 451 | 450 | 450 | 2,000 | 225 |
| 2009-06-16 | 470 | 470 | 455 | 455 | 7,000 | 227.50 |
| 2009-06-15 | 450 | 460 | 450 | 460 | 5,000 | 230 |
| 2009-06-12 | 450 | 450 | 445 | 445 | 2,000 | 222.50 |
| 2009-06-11 | 430 | 440 | 430 | 440 | 5,000 | 220 |
| 2009-06-10 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2009-06-04 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2009-06-03 | 431 | 432 | 431 | 432 | 3,000 | 216 |
| 2009-06-01 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2009-05-29 | 428 | 428 | 425 | 425 | 5,000 | 212.50 |
| 2009-05-27 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 2009-05-26 | 411 | 411 | 410 | 411 | 4,000 | 205.50 |
| 2009-05-25 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2009-05-22 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2009-05-21 | 415 | 415 | 410 | 410 | 7,000 | 205 |
| 2009-05-20 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2009-05-15 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2009-05-14 | 422 | 422 | 422 | 422 | 2,000 | 211 |
| 2009-05-13 | 412 | 413 | 412 | 413 | 3,000 | 206.50 |
| 2009-05-08 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2009-05-07 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2009-05-01 | 405 | 405 | 404 | 404 | 4,000 | 202 |
| 2009-04-30 | 404 | 405 | 404 | 405 | 2,000 | 202.50 |
| 2009-04-28 | 403 | 405 | 403 | 405 | 3,000 | 202.50 |
| 2009-04-27 | 395 | 399 | 395 | 399 | 2,000 | 199.50 |
| 2009-04-24 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2009-04-23 | 383 | 383 | 383 | 383 | 3,000 | 191.50 |
| 2009-04-22 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2009-04-20 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2009-04-17 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2009-04-16 | 376 | 376 | 373 | 374 | 4,000 | 187 |
| 2009-04-15 | 373 | 373 | 372 | 372 | 2,000 | 186 |
| 2009-04-13 | 375 | 375 | 372 | 372 | 6,000 | 186 |
| 2009-04-10 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 2009-04-09 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
| 2009-04-08 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2009-04-07 | 383 | 383 | 373 | 373 | 3,000 | 186.50 |
| 2009-04-06 | 380 | 385 | 380 | 385 | 4,000 | 192.50 |
| 2009-04-03 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2009-04-02 | 382 | 385 | 381 | 385 | 5,000 | 192.50 |
| 2009-03-31 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 2009-03-24 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2009-03-18 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2009-03-17 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2009-03-16 | 385 | 385 | 375 | 375 | 6,000 | 187.50 |
| 2009-03-12 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2009-03-11 | 375 | 385 | 375 | 385 | 3,000 | 192.50 |
| 2009-03-06 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2009-03-05 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2009-03-04 | 376 | 376 | 375 | 375 | 3,000 | 187.50 |
| 2009-02-24 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2009-02-23 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2009-02-16 | 426 | 426 | 426 | 426 | 4,000 | 213 |
| 2009-02-12 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 2009-02-06 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2009-02-04 | 429 | 429 | 429 | 429 | 2,000 | 214.50 |
| 2009-01-15 | 451 | 451 | 431 | 431 | 5,000 | 215.50 |
| 2009-01-13 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 2009-01-07 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
分割・併合履歴 ： [2023-12-28]1株→2株