9034 南総通運(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 573 | 573 | 573 | 573 | 1,000 | 286.50 |
| 2012-12-27 | 553 | 563 | 553 | 563 | 2,000 | 281.50 |
| 2012-12-17 | 563 | 563 | 563 | 563 | 3,000 | 281.50 |
| 2012-12-14 | 563 | 563 | 563 | 563 | 2,000 | 281.50 |
| 2012-12-13 | 540 | 560 | 540 | 560 | 3,000 | 280 |
| 2012-12-10 | 549 | 550 | 540 | 540 | 7,000 | 270 |
| 2012-12-06 | 540 | 540 | 540 | 540 | 8,000 | 270 |
| 2012-12-05 | 530 | 540 | 530 | 540 | 10,000 | 270 |
| 2012-11-21 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-11-16 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2012-11-15 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2012-11-14 | 530 | 550 | 530 | 550 | 3,000 | 275 |
| 2012-11-12 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-11-07 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-11-01 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2012-10-31 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-10-24 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2012-10-17 | 538 | 538 | 498 | 498 | 4,000 | 249 |
| 2012-10-16 | 515 | 524 | 515 | 524 | 4,000 | 262 |
| 2012-10-15 | 505 | 506 | 505 | 506 | 5,000 | 253 |
| 2012-10-10 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2012-10-01 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2012-09-21 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2012-09-20 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2012-09-18 | 506 | 506 | 506 | 506 | 4,000 | 253 |
| 2012-09-14 | 506 | 506 | 506 | 506 | 4,000 | 253 |
| 2012-09-12 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2012-09-11 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2012-08-29 | 495 | 497 | 492 | 497 | 5,000 | 248.50 |
| 2012-08-23 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2012-08-20 | 505 | 505 | 505 | 505 | 8,000 | 252.50 |
| 2012-08-17 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 2012-08-15 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-08-14 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2012-08-13 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-07-25 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2012-07-24 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-07-18 | 525 | 525 | 525 | 525 | 6,000 | 262.50 |
| 2012-07-17 | 524 | 525 | 524 | 525 | 3,000 | 262.50 |
| 2012-07-13 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2012-07-12 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-07-11 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2012-06-28 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2012-06-20 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-06-19 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2012-06-14 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2012-06-05 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2012-05-24 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2012-05-17 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2012-05-15 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2012-05-14 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2012-05-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2012-04-23 | 524 | 524 | 510 | 510 | 3,000 | 255 |
| 2012-04-18 | 515 | 524 | 515 | 524 | 4,000 | 262 |
| 2012-04-17 | 499 | 505 | 499 | 505 | 3,000 | 252.50 |
| 2012-04-16 | 506 | 506 | 492 | 492 | 3,000 | 246 |
| 2012-04-11 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2012-04-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2012-03-30 | 491 | 496 | 490 | 496 | 4,000 | 248 |
| 2012-03-15 | 514 | 514 | 514 | 514 | 3,000 | 257 |
| 2012-03-14 | 514 | 514 | 514 | 514 | 3,000 | 257 |
| 2012-03-13 | 496 | 496 | 496 | 496 | 1,000 | 248 |
| 2012-03-09 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2012-03-05 | 481 | 488 | 481 | 482 | 3,000 | 241 |
| 2012-02-28 | 478 | 481 | 478 | 481 | 2,000 | 240.50 |
| 2012-02-27 | 489 | 489 | 485 | 486 | 3,000 | 243 |
| 2012-02-21 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2012-02-20 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2012-02-17 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2012-02-16 | 476 | 476 | 476 | 476 | 2,000 | 238 |
| 2012-02-15 | 479 | 479 | 479 | 479 | 5,000 | 239.50 |
| 2012-02-13 | 479 | 479 | 479 | 479 | 3,000 | 239.50 |
| 2012-02-10 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2012-02-08 | 471 | 471 | 471 | 471 | 4,000 | 235.50 |
| 2012-02-06 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2012-02-02 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2012-01-19 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2012-01-18 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2012-01-17 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2012-01-16 | 476 | 476 | 476 | 476 | 3,000 | 238 |
| 2012-01-13 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2012-01-12 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2012-01-10 | 473 | 473 | 473 | 473 | 1,000 | 236.50 |
| 2012-01-04 | 474 | 474 | 474 | 474 | 1,000 | 237 |
分割・併合履歴 ： [2023-12-28]1株→2株
