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 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 890 | 900 | 890 | 900 | 4,000 | 450 |
| 2016-12-26 | 890 | 890 | 879 | 879 | 3,000 | 439.50 |
| 2016-12-21 | 870 | 876 | 870 | 876 | 2,000 | 438 |
| 2016-12-19 | 866 | 867 | 866 | 867 | 2,000 | 433.50 |
| 2016-12-16 | 863 | 863 | 863 | 863 | 1,000 | 431.50 |
| 2016-12-15 | 878 | 878 | 878 | 878 | 10,000 | 439 |
| 2016-12-13 | 878 | 878 | 878 | 878 | 6,000 | 439 |
| 2016-12-12 | 880 | 880 | 878 | 878 | 6,000 | 439 |
| 2016-12-09 | 850 | 881 | 850 | 880 | 7,000 | 440 |
| 2016-12-08 | 845 | 850 | 845 | 850 | 8,000 | 425 |
| 2016-12-07 | 841 | 848 | 834 | 848 | 5,000 | 424 |
| 2016-12-06 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 2016-12-02 | 850 | 850 | 840 | 840 | 2,000 | 420 |
| 2016-11-28 | 835 | 835 | 835 | 835 | 7,000 | 417.50 |
| 2016-11-24 | 835 | 835 | 835 | 835 | 3,000 | 417.50 |
| 2016-11-21 | 850 | 850 | 835 | 835 | 3,000 | 417.50 |
| 2016-11-17 | 850 | 850 | 849 | 850 | 3,000 | 425 |
| 2016-11-16 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2016-11-15 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2016-11-14 | 850 | 851 | 850 | 850 | 3,000 | 425 |
| 2016-11-10 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2016-11-08 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 2016-11-01 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 2016-10-28 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 2016-10-20 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 2016-10-19 | 813 | 813 | 813 | 813 | 1,000 | 406.50 |
| 2016-10-17 | 828 | 828 | 828 | 828 | 1,000 | 414 |
| 2016-10-12 | 787 | 787 | 787 | 787 | 1,000 | 393.50 |
| 2016-09-30 | 787 | 787 | 787 | 787 | 1,000 | 393.50 |
| 2016-09-20 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2016-09-15 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2016-09-14 | 775 | 780 | 775 | 780 | 4,000 | 390 |
| 2016-09-12 | 755 | 762 | 755 | 762 | 3,000 | 381 |
| 2016-09-07 | 760 | 760 | 751 | 751 | 2,000 | 375.50 |
| 2016-09-05 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2016-09-02 | 759 | 759 | 759 | 759 | 1,000 | 379.50 |
| 2016-09-01 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2016-08-31 | 747 | 747 | 746 | 746 | 3,000 | 373 |
| 2016-08-26 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 2016-08-12 | 754 | 754 | 754 | 754 | 3,000 | 377 |
| 2016-08-10 | 738 | 754 | 738 | 754 | 6,000 | 377 |
| 2016-08-09 | 741 | 741 | 738 | 738 | 6,000 | 369 |
| 2016-08-08 | 743 | 743 | 730 | 740 | 17,000 | 370 |
| 2016-08-01 | 744 | 750 | 744 | 750 | 11,000 | 375 |
| 2016-07-28 | 744 | 744 | 744 | 744 | 2,000 | 372 |
| 2016-07-27 | 750 | 758 | 750 | 758 | 2,000 | 379 |
| 2016-07-25 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2016-07-22 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 2016-07-15 | 750 | 764 | 750 | 764 | 2,000 | 382 |
| 2016-07-12 | 765 | 765 | 765 | 765 | 7,000 | 382.50 |
| 2016-07-11 | 761 | 765 | 761 | 765 | 2,000 | 382.50 |
| 2016-07-08 | 746 | 746 | 746 | 746 | 2,000 | 373 |
| 2016-07-07 | 746 | 746 | 746 | 746 | 1,000 | 373 |
| 2016-06-24 | 773 | 773 | 773 | 773 | 1,000 | 386.50 |
| 2016-06-15 | 777 | 777 | 777 | 777 | 4,000 | 388.50 |
| 2016-06-13 | 777 | 777 | 777 | 777 | 4,000 | 388.50 |
| 2016-06-03 | 777 | 777 | 777 | 777 | 7,000 | 388.50 |
| 2016-05-31 | 777 | 777 | 777 | 777 | 1,000 | 388.50 |
| 2016-05-24 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2016-05-17 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2016-05-16 | 799 | 799 | 799 | 799 | 3,000 | 399.50 |
| 2016-05-12 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2016-05-10 | 720 | 731 | 720 | 731 | 3,000 | 365.50 |
| 2016-04-28 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2016-04-18 | 735 | 735 | 735 | 735 | 8,000 | 367.50 |
| 2016-04-15 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2016-04-14 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2016-04-12 | 715 | 720 | 706 | 720 | 8,000 | 360 |
| 2016-04-11 | 700 | 715 | 700 | 715 | 3,000 | 357.50 |
| 2016-04-07 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2016-04-05 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2016-04-01 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2016-03-30 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2016-03-23 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2016-03-22 | 702 | 704 | 702 | 704 | 2,000 | 352 |
| 2016-03-17 | 705 | 707 | 705 | 707 | 5,000 | 353.50 |
| 2016-03-16 | 706 | 706 | 706 | 706 | 4,000 | 353 |
| 2016-03-15 | 710 | 712 | 706 | 706 | 9,000 | 353 |
| 2016-03-14 | 721 | 721 | 721 | 721 | 4,000 | 360.50 |
| 2016-03-11 | 710 | 721 | 710 | 721 | 4,000 | 360.50 |
| 2016-03-10 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 2016-03-09 | 703 | 703 | 703 | 703 | 3,000 | 351.50 |
| 2016-03-07 | 713 | 713 | 709 | 709 | 6,000 | 354.50 |
| 2016-03-04 | 710 | 711 | 710 | 711 | 7,000 | 355.50 |
| 2016-03-02 | 705 | 705 | 702 | 702 | 5,000 | 351 |
| 2016-03-01 | 710 | 710 | 705 | 705 | 3,000 | 352.50 |
| 2016-02-29 | 707 | 707 | 707 | 707 | 1,000 | 353.50 |
| 2016-02-23 | 707 | 707 | 707 | 707 | 3,000 | 353.50 |
| 2016-02-22 | 707 | 707 | 707 | 707 | 1,000 | 353.50 |
| 2016-02-18 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2016-02-17 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 2016-02-16 | 700 | 702 | 700 | 700 | 10,000 | 350 |
| 2016-02-15 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2016-02-12 | 750 | 750 | 700 | 700 | 5,000 | 350 |
| 2016-02-08 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2016-02-03 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 2016-02-02 | 755 | 755 | 751 | 751 | 4,000 | 375.50 |
| 2016-02-01 | 750 | 751 | 750 | 751 | 7,000 | 375.50 |
| 2016-01-28 | 745 | 751 | 745 | 745 | 10,000 | 372.50 |
| 2016-01-27 | 750 | 750 | 742 | 745 | 5,000 | 372.50 |
| 2016-01-26 | 749 | 750 | 749 | 750 | 2,000 | 375 |
| 2016-01-25 | 749 | 749 | 743 | 743 | 4,000 | 371.50 |
| 2016-01-22 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2016-01-20 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2016-01-18 | 760 | 760 | 750 | 750 | 2,000 | 375 |
| 2016-01-15 | 770 | 779 | 769 | 769 | 5,000 | 384.50 |
| 2016-01-14 | 776 | 776 | 762 | 770 | 5,000 | 385 |
| 2016-01-12 | 789 | 789 | 789 | 789 | 4,000 | 394.50 |
| 2016-01-07 | 796 | 796 | 790 | 790 | 4,000 | 395 |
| 2016-01-05 | 806 | 807 | 806 | 807 | 2,000 | 403.50 |
分割・併合履歴 ： [2023-12-28]1株→2株