9034 南総通運(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-278909008909004,000450
2016-12-268908908798793,000439.50
2016-12-218708768708762,000438
2016-12-198668678668672,000433.50
2016-12-168638638638631,000431.50
2016-12-1587887887887810,000439
2016-12-138788788788786,000439
2016-12-128808808788786,000439
2016-12-098508818508807,000440
2016-12-088458508458508,000425
2016-12-078418488348485,000424
2016-12-068418418418411,000420.50
2016-12-028508508408402,000420
2016-11-288358358358357,000417.50
2016-11-248358358358353,000417.50
2016-11-218508508358353,000417.50
2016-11-178508508498503,000425
2016-11-168508508508501,000425
2016-11-158508508508501,000425
2016-11-148508518508503,000425
2016-11-108718718718711,000435.50
2016-11-088118118118111,000405.50
2016-11-018118118118111,000405.50
2016-10-288118118118111,000405.50
2016-10-208118118118111,000405.50
2016-10-198138138138131,000406.50
2016-10-178288288288281,000414
2016-10-127877877877871,000393.50
2016-09-307877877877871,000393.50
2016-09-207617617617611,000380.50
2016-09-157807807807801,000390
2016-09-147757807757804,000390
2016-09-127557627557623,000381
2016-09-077607607517512,000375.50
2016-09-057457457457451,000372.50
2016-09-027597597597591,000379.50
2016-09-017507507507502,000375
2016-08-317477477467463,000373
2016-08-267497497497491,000374.50
2016-08-127547547547543,000377
2016-08-107387547387546,000377
2016-08-097417417387386,000369
2016-08-0874374373074017,000370
2016-08-0174475074475011,000375
2016-07-287447447447442,000372
2016-07-277507587507582,000379
2016-07-257507507507501,000375
2016-07-227587587587581,000379
2016-07-157507647507642,000382
2016-07-127657657657657,000382.50
2016-07-117617657617652,000382.50
2016-07-087467467467462,000373
2016-07-077467467467461,000373
2016-06-247737737737731,000386.50
2016-06-157777777777774,000388.50
2016-06-137777777777774,000388.50
2016-06-037777777777777,000388.50
2016-05-317777777777771,000388.50
2016-05-247807807807801,000390
2016-05-177987987987981,000399
2016-05-167997997997993,000399.50
2016-05-127317317317311,000365.50
2016-05-107207317207313,000365.50
2016-04-287357357357351,000367.50
2016-04-187357357357358,000367.50
2016-04-157357357357351,000367.50
2016-04-147357357357351,000367.50
2016-04-127157207067208,000360
2016-04-117007157007153,000357.50
2016-04-077007007007001,000350
2016-04-057107107107101,000355
2016-04-017107107107102,000355
2016-03-307107107107101,000355
2016-03-237197197197191,000359.50
2016-03-227027047027042,000352
2016-03-177057077057075,000353.50
2016-03-167067067067064,000353
2016-03-157107127067069,000353
2016-03-147217217217214,000360.50
2016-03-117107217107214,000360.50
2016-03-107187187187181,000359
2016-03-097037037037033,000351.50
2016-03-077137137097096,000354.50
2016-03-047107117107117,000355.50
2016-03-027057057027025,000351
2016-03-017107107057053,000352.50
2016-02-297077077077071,000353.50
2016-02-237077077077073,000353.50
2016-02-227077077077071,000353.50
2016-02-187107107107104,000355
2016-02-177017017017011,000350.50
2016-02-1670070270070010,000350
2016-02-157007007007003,000350
2016-02-127507507007005,000350
2016-02-087507507507503,000375
2016-02-037417417417411,000370.50
2016-02-027557557517514,000375.50
2016-02-017507517507517,000375.50
2016-01-2874575174574510,000372.50
2016-01-277507507427455,000372.50
2016-01-267497507497502,000375
2016-01-257497497437434,000371.50
2016-01-227707707707701,000385
2016-01-207607607607601,000380
2016-01-187607607507502,000375
2016-01-157707797697695,000384.50
2016-01-147767767627705,000385
2016-01-127897897897894,000394.50
2016-01-077967967907904,000395
2016-01-058068078068072,000403.50

分割・併合履歴 : [2023-12-28]1株→2株