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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 809 | 809 | 809 | 809 | 2,000 | 404.50 |
| 2015-12-29 | 799 | 799 | 795 | 795 | 3,000 | 397.50 |
| 2015-12-24 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2015-12-21 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2015-12-18 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2015-12-15 | 805 | 806 | 805 | 805 | 9,000 | 402.50 |
| 2015-12-14 | 805 | 805 | 805 | 805 | 3,000 | 402.50 |
| 2015-12-11 | 805 | 805 | 805 | 805 | 6,000 | 402.50 |
| 2015-12-10 | 804 | 804 | 803 | 803 | 4,000 | 401.50 |
| 2015-12-09 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 2015-12-08 | 802 | 803 | 802 | 803 | 2,000 | 401.50 |
| 2015-12-07 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 2015-12-04 | 816 | 816 | 810 | 810 | 8,000 | 405 |
| 2015-12-03 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2015-11-30 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 2015-11-24 | 823 | 823 | 810 | 810 | 3,000 | 405 |
| 2015-11-18 | 810 | 811 | 810 | 811 | 3,000 | 405.50 |
| 2015-11-16 | 817 | 818 | 817 | 817 | 4,000 | 408.50 |
| 2015-11-13 | 817 | 817 | 817 | 817 | 1,000 | 408.50 |
| 2015-11-12 | 824 | 824 | 809 | 814 | 14,000 | 407 |
| 2015-11-11 | 825 | 832 | 819 | 824 | 6,000 | 412 |
| 2015-11-09 | 821 | 823 | 821 | 822 | 4,000 | 411 |
| 2015-11-04 | 818 | 818 | 818 | 818 | 1,000 | 409 |
| 2015-11-02 | 808 | 814 | 808 | 811 | 12,000 | 405.50 |
| 2015-10-29 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 2015-10-26 | 813 | 825 | 813 | 824 | 3,000 | 412 |
| 2015-10-23 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2015-10-21 | 809 | 809 | 809 | 809 | 5,000 | 404.50 |
| 2015-10-15 | 813 | 824 | 813 | 824 | 4,000 | 412 |
| 2015-10-14 | 813 | 813 | 813 | 813 | 3,000 | 406.50 |
| 2015-10-09 | 806 | 806 | 806 | 806 | 5,000 | 403 |
| 2015-10-06 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 2015-10-05 | 806 | 810 | 806 | 806 | 12,000 | 403 |
| 2015-09-30 | 811 | 813 | 809 | 809 | 5,000 | 404.50 |
| 2015-09-29 | 804 | 813 | 802 | 803 | 11,000 | 401.50 |
| 2015-09-28 | 822 | 835 | 822 | 834 | 7,000 | 417 |
| 2015-09-25 | 837 | 867 | 837 | 867 | 6,000 | 433.50 |
| 2015-09-24 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 2015-09-17 | 895 | 898 | 895 | 898 | 2,000 | 449 |
| 2015-09-16 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 2015-09-10 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2015-09-09 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2015-08-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2015-08-19 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 2015-08-12 | 906 | 906 | 906 | 906 | 3,000 | 453 |
| 2015-08-11 | 906 | 906 | 906 | 906 | 1,000 | 453 |
| 2015-08-10 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 2015-08-07 | 920 | 920 | 905 | 905 | 3,000 | 452.50 |
| 2015-08-06 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2015-07-31 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2015-07-30 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2015-07-27 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2015-07-15 | 907 | 907 | 907 | 907 | 2,000 | 453.50 |
| 2015-07-14 | 907 | 907 | 907 | 907 | 1,000 | 453.50 |
| 2015-07-13 | 907 | 910 | 907 | 907 | 7,000 | 453.50 |
| 2015-07-08 | 907 | 907 | 907 | 907 | 7,000 | 453.50 |
| 2015-07-07 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 2015-07-01 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2015-06-23 | 912 | 912 | 912 | 912 | 6,000 | 456 |
| 2015-06-17 | 912 | 912 | 912 | 912 | 1,000 | 456 |
| 2015-06-15 | 885 | 885 | 885 | 885 | 3,000 | 442.50 |
| 2015-06-12 | 885 | 885 | 885 | 885 | 3,000 | 442.50 |
| 2015-06-11 | 882 | 882 | 882 | 882 | 1,000 | 441 |
| 2015-06-04 | 867 | 867 | 867 | 867 | 2,000 | 433.50 |
| 2015-06-02 | 867 | 867 | 867 | 867 | 3,000 | 433.50 |
| 2015-05-27 | 877 | 877 | 877 | 877 | 1,000 | 438.50 |
| 2015-05-15 | 934 | 934 | 934 | 934 | 2,000 | 467 |
| 2015-05-14 | 934 | 934 | 934 | 934 | 1,000 | 467 |
| 2015-05-12 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 2015-04-28 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2015-04-24 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 2015-04-23 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2015-04-22 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 2015-04-16 | 877 | 877 | 877 | 877 | 3,000 | 438.50 |
| 2015-04-15 | 877 | 877 | 877 | 877 | 1,000 | 438.50 |
| 2015-04-13 | 880 | 880 | 867 | 867 | 5,000 | 433.50 |
| 2015-04-10 | 867 | 867 | 867 | 867 | 1,000 | 433.50 |
| 2015-03-31 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2015-03-23 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 2015-03-17 | 896 | 896 | 896 | 896 | 2,000 | 448 |
| 2015-03-16 | 896 | 896 | 896 | 896 | 1,000 | 448 |
| 2015-03-12 | 836 | 836 | 836 | 836 | 3,000 | 418 |
| 2015-03-10 | 848 | 848 | 836 | 836 | 2,000 | 418 |
| 2015-03-03 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 2015-03-02 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 2015-02-23 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2015-02-17 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 2015-02-16 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2015-02-13 | 818 | 819 | 818 | 819 | 5,000 | 409.50 |
| 2015-02-12 | 806 | 818 | 806 | 818 | 3,000 | 409 |
| 2015-02-06 | 806 | 806 | 806 | 806 | 1,000 | 403 |
| 2015-02-04 | 806 | 806 | 806 | 806 | 2,000 | 403 |
| 2015-02-03 | 815 | 815 | 807 | 807 | 4,000 | 403.50 |
| 2015-02-02 | 806 | 806 | 806 | 806 | 9,000 | 403 |
| 2015-01-29 | 806 | 806 | 806 | 806 | 2,000 | 403 |
| 2015-01-27 | 806 | 806 | 806 | 806 | 2,000 | 403 |
| 2015-01-22 | 806 | 806 | 806 | 806 | 1,000 | 403 |
| 2015-01-20 | 794 | 797 | 794 | 797 | 2,000 | 398.50 |
| 2015-01-19 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 2015-01-16 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2015-01-15 | 792 | 792 | 792 | 792 | 2,000 | 396 |
| 2015-01-14 | 784 | 784 | 784 | 784 | 1,000 | 392 |
| 2015-01-07 | 795 | 795 | 784 | 784 | 4,000 | 392 |
分割・併合履歴 ： [2023-12-28]1株→2株