9034 南総通運(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 778 | 785 | 778 | 785 | 9,000 | 392.50 |
| 2014-12-29 | 777 | 777 | 777 | 777 | 2,000 | 388.50 |
| 2014-12-25 | 760 | 763 | 760 | 763 | 2,000 | 381.50 |
| 2014-12-18 | 754 | 754 | 754 | 754 | 1,000 | 377 |
| 2014-12-17 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 2014-12-16 | 779 | 780 | 779 | 780 | 5,000 | 390 |
| 2014-12-15 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2014-12-03 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2014-12-02 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2014-12-01 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 2014-11-28 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 2014-11-27 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 2014-11-21 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 2014-11-17 | 748 | 748 | 748 | 748 | 2,000 | 374 |
| 2014-11-14 | 749 | 749 | 748 | 748 | 3,000 | 374 |
| 2014-11-06 | 737 | 737 | 737 | 737 | 2,000 | 368.50 |
| 2014-11-04 | 735 | 735 | 735 | 735 | 4,000 | 367.50 |
| 2014-10-31 | 715 | 715 | 715 | 715 | 7,000 | 357.50 |
| 2014-10-29 | 720 | 720 | 719 | 719 | 3,000 | 359.50 |
| 2014-10-28 | 722 | 722 | 722 | 722 | 1,000 | 361 |
| 2014-10-27 | 727 | 727 | 727 | 727 | 1,000 | 363.50 |
| 2014-10-24 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2014-10-23 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2014-10-22 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2014-10-21 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2014-10-20 | 712 | 712 | 712 | 712 | 1,000 | 356 |
| 2014-10-17 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 2014-10-16 | 740 | 740 | 713 | 713 | 5,000 | 356.50 |
| 2014-10-15 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2014-10-14 | 758 | 758 | 715 | 715 | 5,000 | 357.50 |
| 2014-10-07 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 2014-09-30 | 762 | 762 | 762 | 762 | 1,000 | 381 |
| 2014-09-24 | 752 | 752 | 752 | 752 | 1,000 | 376 |
| 2014-09-22 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2014-09-19 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 2014-09-18 | 762 | 762 | 762 | 762 | 2,000 | 381 |
| 2014-09-17 | 763 | 763 | 763 | 763 | 2,000 | 381.50 |
| 2014-09-16 | 749 | 749 | 748 | 748 | 3,000 | 374 |
| 2014-09-12 | 736 | 746 | 736 | 746 | 2,000 | 373 |
| 2014-09-10 | 732 | 732 | 732 | 732 | 3,000 | 366 |
| 2014-09-09 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2014-09-08 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2014-09-05 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2014-09-03 | 750 | 750 | 748 | 748 | 2,000 | 374 |
| 2014-09-02 | 752 | 752 | 752 | 752 | 1,000 | 376 |
| 2014-08-29 | 737 | 737 | 737 | 737 | 1,000 | 368.50 |
| 2014-08-26 | 736 | 736 | 736 | 736 | 2,000 | 368 |
| 2014-08-25 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2014-08-20 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2014-08-15 | 739 | 739 | 714 | 730 | 12,000 | 365 |
| 2014-08-14 | 734 | 739 | 734 | 739 | 3,000 | 369.50 |
| 2014-08-13 | 721 | 722 | 720 | 722 | 6,000 | 361 |
| 2014-08-07 | 735 | 735 | 720 | 720 | 3,000 | 360 |
| 2014-08-06 | 735 | 735 | 735 | 735 | 5,000 | 367.50 |
| 2014-08-05 | 735 | 735 | 735 | 735 | 4,000 | 367.50 |
| 2014-08-04 | 730 | 735 | 730 | 735 | 3,000 | 367.50 |
| 2014-07-30 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2014-07-18 | 722 | 722 | 719 | 719 | 3,000 | 359.50 |
| 2014-07-17 | 723 | 723 | 723 | 723 | 1,000 | 361.50 |
| 2014-07-16 | 738 | 738 | 738 | 738 | 6,000 | 369 |
| 2014-07-15 | 730 | 738 | 730 | 738 | 4,000 | 369 |
| 2014-07-14 | 730 | 730 | 730 | 730 | 6,000 | 365 |
| 2014-07-08 | 723 | 723 | 723 | 723 | 1,000 | 361.50 |
| 2014-07-07 | 721 | 721 | 721 | 721 | 1,000 | 360.50 |
| 2014-07-04 | 715 | 725 | 715 | 721 | 3,000 | 360.50 |
| 2014-07-02 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2014-07-01 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2014-06-30 | 721 | 721 | 720 | 720 | 3,000 | 360 |
| 2014-06-27 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2014-06-25 | 726 | 726 | 726 | 726 | 1,000 | 363 |
| 2014-06-23 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2014-06-18 | 735 | 735 | 734 | 735 | 3,000 | 367.50 |
| 2014-06-17 | 715 | 725 | 715 | 725 | 7,000 | 362.50 |
| 2014-06-16 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 2014-06-13 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 2014-06-12 | 709 | 709 | 709 | 709 | 2,000 | 354.50 |
| 2014-06-11 | 708 | 709 | 708 | 709 | 2,000 | 354.50 |
| 2014-06-10 | 709 | 713 | 709 | 710 | 9,000 | 355 |
| 2014-06-05 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2014-06-03 | 715 | 715 | 710 | 710 | 7,000 | 355 |
| 2014-06-02 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2014-05-30 | 710 | 713 | 710 | 713 | 3,000 | 356.50 |
| 2014-05-29 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 2014-05-22 | 702 | 715 | 700 | 715 | 4,000 | 357.50 |
| 2014-05-21 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2014-05-20 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 2014-05-19 | 720 | 737 | 713 | 713 | 6,000 | 356.50 |
| 2014-05-13 | 741 | 741 | 711 | 711 | 2,000 | 355.50 |
| 2014-05-12 | 746 | 746 | 746 | 746 | 3,000 | 373 |
| 2014-04-25 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2014-04-21 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2014-04-17 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2014-04-16 | 743 | 743 | 743 | 743 | 2,000 | 371.50 |
| 2014-04-15 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2014-04-14 | 724 | 724 | 724 | 724 | 1,000 | 362 |
| 2014-04-09 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2014-03-31 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2014-03-27 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2014-03-18 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2014-03-14 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2014-03-13 | 725 | 725 | 722 | 722 | 3,000 | 361 |
| 2014-03-11 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2014-03-05 | 730 | 730 | 720 | 720 | 3,000 | 360 |
| 2014-02-27 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2014-02-25 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2014-02-17 | 747 | 747 | 747 | 747 | 2,000 | 373.50 |
| 2014-02-14 | 732 | 747 | 732 | 747 | 2,000 | 373.50 |
| 2014-02-12 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2014-02-07 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2014-02-05 | 725 | 740 | 725 | 740 | 4,000 | 370 |
| 2014-02-04 | 725 | 725 | 710 | 725 | 3,000 | 362.50 |
| 2014-02-03 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2014-01-28 | 714 | 759 | 714 | 759 | 2,000 | 379.50 |
| 2014-01-24 | 756 | 774 | 755 | 774 | 4,000 | 387 |
| 2014-01-22 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2014-01-21 | 738 | 760 | 738 | 760 | 14,000 | 380 |
| 2014-01-20 | 751 | 751 | 736 | 736 | 4,000 | 368 |
| 2014-01-17 | 758 | 760 | 758 | 760 | 15,000 | 380 |
| 2014-01-16 | 733 | 753 | 733 | 753 | 3,000 | 376.50 |
| 2014-01-15 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2014-01-14 | 706 | 706 | 706 | 706 | 1,000 | 353 |
| 2014-01-09 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2014-01-06 | 696 | 696 | 696 | 696 | 1,000 | 348 |
分割・併合履歴 ： [2023-12-28]1株→2株