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 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2010-12-16 | 486 | 486 | 486 | 486 | 3,000 | 243 |
| 2010-12-15 | 486 | 486 | 486 | 486 | 2,000 | 243 |
| 2010-12-13 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2010-12-10 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2010-12-09 | 443 | 443 | 443 | 443 | 4,000 | 221.50 |
| 2010-12-08 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 2010-12-03 | 443 | 443 | 443 | 443 | 5,000 | 221.50 |
| 2010-12-02 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 2010-11-30 | 446 | 446 | 445 | 445 | 2,000 | 222.50 |
| 2010-11-29 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2010-11-26 | 447 | 447 | 447 | 447 | 4,000 | 223.50 |
| 2010-11-22 | 447 | 447 | 447 | 447 | 2,000 | 223.50 |
| 2010-11-19 | 454 | 455 | 454 | 455 | 2,000 | 227.50 |
| 2010-11-16 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2010-11-15 | 454 | 454 | 454 | 454 | 3,000 | 227 |
| 2010-11-12 | 455 | 455 | 454 | 454 | 6,000 | 227 |
| 2010-11-10 | 454 | 454 | 454 | 454 | 2,000 | 227 |
| 2010-11-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2010-11-08 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2010-11-05 | 447 | 448 | 447 | 448 | 2,000 | 224 |
| 2010-11-04 | 437 | 440 | 437 | 440 | 7,000 | 220 |
| 2010-11-01 | 442 | 442 | 442 | 442 | 9,000 | 221 |
| 2010-10-25 | 440 | 448 | 440 | 448 | 11,000 | 224 |
| 2010-10-22 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2010-10-18 | 441 | 442 | 441 | 441 | 12,000 | 220.50 |
| 2010-10-15 | 462 | 462 | 462 | 462 | 5,000 | 231 |
| 2010-10-13 | 462 | 462 | 462 | 462 | 2,000 | 231 |
| 2010-09-22 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2010-09-15 | 485 | 485 | 485 | 485 | 5,000 | 242.50 |
| 2010-09-13 | 469 | 470 | 469 | 470 | 2,000 | 235 |
| 2010-09-02 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 2010-08-26 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 2010-08-16 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2010-08-12 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2010-07-15 | 499 | 499 | 499 | 499 | 10,000 | 249.50 |
| 2010-07-13 | 486 | 499 | 486 | 499 | 8,000 | 249.50 |
| 2010-07-05 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2010-06-22 | 487 | 487 | 487 | 487 | 1,000 | 243.50 |
| 2010-06-15 | 490 | 490 | 490 | 490 | 4,000 | 245 |
| 2010-06-14 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-06-03 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2010-05-17 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2010-05-12 | 510 | 510 | 500 | 500 | 2,000 | 250 |
| 2010-05-06 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2010-04-21 | 500 | 510 | 500 | 510 | 2,000 | 255 |
| 2010-04-19 | 508 | 508 | 500 | 500 | 6,000 | 250 |
| 2010-04-15 | 528 | 528 | 528 | 528 | 3,000 | 264 |
| 2010-04-14 | 528 | 528 | 528 | 528 | 1,000 | 264 |
| 2010-04-13 | 500 | 500 | 498 | 498 | 2,000 | 249 |
| 2010-04-12 | 488 | 489 | 488 | 489 | 2,000 | 244.50 |
| 2010-04-06 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2010-04-02 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2010-03-30 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2010-03-26 | 482 | 482 | 482 | 482 | 2,000 | 241 |
| 2010-03-25 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2010-03-24 | 474 | 480 | 474 | 480 | 4,000 | 240 |
| 2010-03-23 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-03-19 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-03-16 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2010-03-15 | 484 | 494 | 484 | 494 | 3,000 | 247 |
| 2010-03-12 | 484 | 484 | 484 | 484 | 2,000 | 242 |
| 2010-03-11 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2010-02-17 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2010-02-16 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2010-02-15 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2010-02-09 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2010-02-05 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2010-01-21 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2010-01-18 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2010-01-15 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2010-01-13 | 452 | 470 | 452 | 470 | 6,000 | 235 |
| 2010-01-04 | 460 | 460 | 460 | 460 | 1,000 | 230 |
分割・併合履歴 ： [2023-12-28]1株→2株
