9034 南総通運(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308098098098092,000404.50
2015-12-297997997957953,000397.50
2015-12-248008008008001,000400
2015-12-217957957957951,000397.50
2015-12-188008008008002,000400
2015-12-158058068058059,000402.50
2015-12-148058058058053,000402.50
2015-12-118058058058056,000402.50
2015-12-108048048038034,000401.50
2015-12-098058058058052,000402.50
2015-12-088028038028032,000401.50
2015-12-0780080080080010,000400
2015-12-048168168108108,000405
2015-12-038258258258251,000412.50
2015-11-308128128128121,000406
2015-11-248238238108103,000405
2015-11-188108118108113,000405.50
2015-11-168178188178174,000408.50
2015-11-138178178178171,000408.50
2015-11-1282482480981414,000407
2015-11-118258328198246,000412
2015-11-098218238218224,000411
2015-11-048188188188181,000409
2015-11-0280881480881112,000405.50
2015-10-298298298298291,000414.50
2015-10-268138258138243,000412
2015-10-238208208208201,000410
2015-10-218098098098095,000404.50
2015-10-158138248138244,000412
2015-10-148138138138133,000406.50
2015-10-098068068068065,000403
2015-10-068218218218211,000410.50
2015-10-0580681080680612,000403
2015-09-308118138098095,000404.50
2015-09-2980481380280311,000401.50
2015-09-288228358228347,000417
2015-09-258378678378676,000433.50
2015-09-248958958958952,000447.50
2015-09-178958988958982,000449
2015-09-168958958958953,000447.50
2015-09-108508508508501,000425
2015-09-098508508508501,000425
2015-08-289009009009001,000450
2015-08-199219219219211,000460.50
2015-08-129069069069063,000453
2015-08-119069069069061,000453
2015-08-108918918918911,000445.50
2015-08-079209209059053,000452.50
2015-08-069209209209202,000460
2015-07-319199199199191,000459.50
2015-07-309199199199191,000459.50
2015-07-279199199199191,000459.50
2015-07-159079079079072,000453.50
2015-07-149079079079071,000453.50
2015-07-139079109079077,000453.50
2015-07-089079079079077,000453.50
2015-07-079039039039031,000451.50
2015-07-018908908908901,000445
2015-06-239129129129126,000456
2015-06-179129129129121,000456
2015-06-158858858858853,000442.50
2015-06-128858858858853,000442.50
2015-06-118828828828821,000441
2015-06-048678678678672,000433.50
2015-06-028678678678673,000433.50
2015-05-278778778778771,000438.50
2015-05-159349349349342,000467
2015-05-149349349349341,000467
2015-05-129059059059051,000452.50
2015-04-288608608608601,000430
2015-04-248758758758751,000437.50
2015-04-238808808808801,000440
2015-04-228808808808804,000440
2015-04-168778778778773,000438.50
2015-04-158778778778771,000438.50
2015-04-138808808678675,000433.50
2015-04-108678678678671,000433.50
2015-03-319309309309302,000465
2015-03-239459459459451,000472.50
2015-03-178968968968962,000448
2015-03-168968968968961,000448
2015-03-128368368368363,000418
2015-03-108488488368362,000418
2015-03-038208208208202,000410
2015-03-028208208208202,000410
2015-02-238208208208201,000410
2015-02-178208208208202,000410
2015-02-168208208208201,000410
2015-02-138188198188195,000409.50
2015-02-128068188068183,000409
2015-02-068068068068061,000403
2015-02-048068068068062,000403
2015-02-038158158078074,000403.50
2015-02-028068068068069,000403
2015-01-298068068068062,000403
2015-01-278068068068062,000403
2015-01-228068068068061,000403
2015-01-207947977947972,000398.50
2015-01-197907907907904,000395
2015-01-167907907907902,000395
2015-01-157927927927922,000396
2015-01-147847847847841,000392
2015-01-077957957847844,000392

分割・併合履歴 : [2023-12-28]1株→2株