9034 南総通運(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-244764764764761,000238
2010-12-164864864864863,000243
2010-12-154864864864862,000243
2010-12-134544544544541,000227
2010-12-104404404404403,000220
2010-12-094434434434434,000221.50
2010-12-084434434434431,000221.50
2010-12-034434434434435,000221.50
2010-12-024434434434431,000221.50
2010-11-304464464454452,000222.50
2010-11-294454454454453,000222.50
2010-11-264474474474474,000223.50
2010-11-224474474474472,000223.50
2010-11-194544554544552,000227.50
2010-11-164544544544541,000227
2010-11-154544544544543,000227
2010-11-124554554544546,000227
2010-11-104544544544542,000227
2010-11-094504504504501,000225
2010-11-084504504504504,000225
2010-11-054474484474482,000224
2010-11-044374404374407,000220
2010-11-014424424424429,000221
2010-10-2544044844044811,000224
2010-10-224404404404401,000220
2010-10-1844144244144112,000220.50
2010-10-154624624624625,000231
2010-10-134624624624622,000231
2010-09-224624624624621,000231
2010-09-154854854854855,000242.50
2010-09-134694704694702,000235
2010-09-024564564564561,000228
2010-08-264564564564561,000228
2010-08-164994994994993,000249.50
2010-08-124994994994991,000249.50
2010-07-1549949949949910,000249.50
2010-07-134864994864998,000249.50
2010-07-054864864864861,000243
2010-06-224874874874871,000243.50
2010-06-154904904904904,000245
2010-06-144904904904901,000245
2010-06-034754754754752,000237.50
2010-05-174994994994993,000249.50
2010-05-125105105005002,000250
2010-05-065105105105102,000255
2010-04-215005105005102,000255
2010-04-195085085005006,000250
2010-04-155285285285283,000264
2010-04-145285285285281,000264
2010-04-135005004984982,000249
2010-04-124884894884892,000244.50
2010-04-064754754754752,000237.50
2010-04-024754754754751,000237.50
2010-03-304704704704702,000235
2010-03-264824824824822,000241
2010-03-254804804804801,000240
2010-03-244744804744804,000240
2010-03-234904904904901,000245
2010-03-194904904904901,000245
2010-03-164944944944941,000247
2010-03-154844944844943,000247
2010-03-124844844844842,000242
2010-03-114844844844841,000242
2010-02-174864864864861,000243
2010-02-164704704704702,000235
2010-02-154704704704703,000235
2010-02-094504504504503,000225
2010-02-054624624624621,000231
2010-01-214704704704702,000235
2010-01-184704704704701,000235
2010-01-154704704704703,000235
2010-01-134524704524706,000235
2010-01-044604604604601,000230

分割・併合履歴 : [2023-12-28]1株→2株