1. HOME >
  2. 株価時系列 >
  3. 9034 >
  4. 2011年

9034 南総通運(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304744744744741,000237
2011-12-294744744664663,000233
2011-12-284664744664742,000237
2011-12-274654654654652,000232.50
2011-12-2647847847847830,000239
2011-12-194894904684685,000234
2011-12-134734734734732,000236.50
2011-12-124734734734731,000236.50
2011-11-154734734734734,000236.50
2011-11-144734734734732,000236.50
2011-11-094554554554557,000227.50
2011-11-084754754754752,000237.50
2011-11-074904904754753,000237.50
2011-11-045015015015011,000250.50
2011-10-315105105105102,000255
2011-10-175115115115113,000255.50
2011-10-125115115115112,000255.50
2011-09-165135135135132,000256.50
2011-09-155245245245243,000262
2011-09-145115245115243,000262
2011-09-135195305195302,000265
2011-09-125195195195193,000259.50
2011-08-295195195195191,000259.50
2011-08-195305305305301,000265
2011-08-175415425415424,000271
2011-08-165255255255251,000262.50
2011-08-125155155155152,000257.50
2011-08-055155155155151,000257.50
2011-08-035255255255251,000262.50
2011-07-295335335335331,000266.50
2011-07-215445445445441,000272
2011-07-205555555555558,000277.50
2011-07-195255255255251,000262.50
2011-07-155225255225252,000262.50
2011-07-145225225225222,000261
2011-07-125125125125123,000256
2011-06-174805124805124,000256
2011-06-144634634634631,000231.50
2011-06-134714714714711,000235.50
2011-05-204714714714711,000235.50
2011-05-184814814814811,000240.50
2011-05-174674674674673,000233.50
2011-05-164674674674671,000233.50
2011-05-124604604604601,000230
2011-05-104504504504501,000225
2011-05-024504504504502,000225
2011-04-254454504454504,000225
2011-04-204504504504501,000225
2011-04-154554554554556,000227.50
2011-04-134554554554551,000227.50
2011-04-124464464464461,000223
2011-04-074504504464467,000223
2011-03-284654654654651,000232.50
2011-03-244644644644641,000232
2011-03-224554554554551,000227.50
2011-03-184644644644641,000232
2011-03-174404404254253,000212.50
2011-03-164704704704702,000235
2011-03-154804804804804,000240
2011-03-144984984904905,000245
2011-03-025085085085082,000254
2011-02-255005005005001,000250
2011-02-235105105105101,000255
2011-02-225095095095091,000254.50
2011-02-155095095095094,000254.50
2011-02-145005095005092,000254.50
2011-02-104954954954951,000247.50
2011-02-034954954954951,000247.50
2011-01-215025024994992,000249.50
2011-01-205075075075071,000253.50
2011-01-195125225125225,000261
2011-01-184864864864861,000243
2011-01-144764764764761,000238
2011-01-074684684684681,000234

分割・併合履歴 ： [2023-12-28]1株→2株