9034 南総通運(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,245 | 1,260 | 1,245 | 1,260 | 6,700 | 630 |
| 2017-12-28 | 1,236 | 1,236 | 1,236 | 1,236 | 3,500 | 618 |
| 2017-12-27 | 1,234 | 1,234 | 1,230 | 1,234 | 1,500 | 617 |
| 2017-12-26 | 1,223 | 1,235 | 1,220 | 1,235 | 4,800 | 617.50 |
| 2017-12-25 | 1,225 | 1,225 | 1,223 | 1,225 | 4,500 | 612.50 |
| 2017-12-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2017-12-21 | 1,224 | 1,224 | 1,214 | 1,214 | 300 | 607 |
| 2017-12-20 | 1,224 | 1,224 | 1,219 | 1,224 | 3,400 | 612 |
| 2017-12-19 | 1,233 | 1,233 | 1,225 | 1,225 | 300 | 612.50 |
| 2017-12-18 | 1,221 | 1,234 | 1,221 | 1,233 | 2,300 | 616.50 |
| 2017-12-15 | 1,245 | 1,245 | 1,224 | 1,240 | 1,200 | 620 |
| 2017-12-14 | 1,248 | 1,248 | 1,248 | 1,248 | 200 | 624 |
| 2017-12-13 | 1,230 | 1,250 | 1,230 | 1,249 | 5,600 | 624.50 |
| 2017-12-12 | 1,220 | 1,234 | 1,220 | 1,230 | 4,300 | 615 |
| 2017-12-11 | 1,215 | 1,217 | 1,212 | 1,217 | 9,800 | 608.50 |
| 2017-12-08 | 1,216 | 1,216 | 1,216 | 1,216 | 100 | 608 |
| 2017-12-07 | 1,215 | 1,215 | 1,211 | 1,212 | 600 | 606 |
| 2017-12-06 | 1,217 | 1,217 | 1,215 | 1,216 | 3,500 | 608 |
| 2017-12-05 | 1,207 | 1,214 | 1,201 | 1,214 | 1,200 | 607 |
| 2017-12-04 | 1,220 | 1,224 | 1,202 | 1,224 | 8,100 | 612 |
| 2017-11-30 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 610 |
| 2017-11-27 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | 612.50 |
| 2017-11-24 | 1,225 | 1,235 | 1,224 | 1,225 | 2,200 | 612.50 |
| 2017-11-22 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 610 |
| 2017-11-20 | 1,215 | 1,218 | 1,215 | 1,218 | 900 | 609 |
| 2017-11-17 | 1,213 | 1,213 | 1,213 | 1,213 | 2,000 | 606.50 |
| 2017-11-16 | 1,186 | 1,213 | 1,186 | 1,213 | 1,900 | 606.50 |
| 2017-11-15 | 1,215 | 1,215 | 1,186 | 1,186 | 3,600 | 593 |
| 2017-11-13 | 1,206 | 1,218 | 1,206 | 1,218 | 2,800 | 609 |
| 2017-11-10 | 1,209 | 1,209 | 1,206 | 1,206 | 600 | 603 |
| 2017-11-09 | 1,209 | 1,209 | 1,209 | 1,209 | 900 | 604.50 |
| 2017-11-08 | 1,195 | 1,209 | 1,195 | 1,209 | 1,300 | 604.50 |
| 2017-11-07 | 1,183 | 1,183 | 1,166 | 1,174 | 3,000 | 587 |
| 2017-11-02 | 1,209 | 1,211 | 1,209 | 1,211 | 2,300 | 605.50 |
| 2017-10-31 | 1,205 | 1,205 | 1,205 | 1,205 | 400 | 602.50 |
| 2017-10-30 | 1,215 | 1,215 | 1,210 | 1,210 | 1,100 | 605 |
| 2017-10-27 | 1,227 | 1,238 | 1,212 | 1,238 | 600 | 619 |
| 2017-10-26 | 1,200 | 1,247 | 1,158 | 1,247 | 1,800 | 623.50 |
| 2017-10-25 | 1,210 | 1,232 | 1,210 | 1,215 | 1,900 | 607.50 |
| 2017-10-23 | 1,200 | 1,250 | 1,200 | 1,250 | 1,200 | 625 |
| 2017-10-20 | 1,188 | 1,188 | 1,188 | 1,188 | 700 | 594 |
| 2017-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2017-10-18 | 1,199 | 1,199 | 1,190 | 1,190 | 1,700 | 595 |
| 2017-10-17 | 1,194 | 1,200 | 1,194 | 1,200 | 1,300 | 600 |
| 2017-10-16 | 1,171 | 1,190 | 1,169 | 1,170 | 2,800 | 585 |
| 2017-10-13 | 1,165 | 1,169 | 1,165 | 1,169 | 3,200 | 584.50 |
| 2017-10-12 | 1,143 | 1,165 | 1,143 | 1,165 | 200 | 582.50 |
| 2017-10-11 | 1,131 | 1,137 | 1,131 | 1,137 | 900 | 568.50 |
| 2017-10-10 | 1,169 | 1,169 | 1,131 | 1,131 | 2,900 | 565.50 |
| 2017-10-06 | 1,168 | 1,168 | 1,165 | 1,165 | 200 | 582.50 |
| 2017-10-04 | 1,159 | 1,160 | 1,159 | 1,160 | 1,900 | 580 |
| 2017-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2017-10-02 | 1,121 | 1,132 | 1,121 | 1,132 | 1,800 | 566 |
| 2017-09-27 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 551.50 |
| 2017-09-26 | 1,127 | 1,127 | 1,127 | 1,127 | 3,000 | 563.50 |
| 2017-09-25 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 | 560 |
| 2017-09-21 | 1,100 | 1,106 | 1,100 | 1,106 | 10,000 | 553 |
| 2017-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2017-09-19 | 1,100 | 1,116 | 1,099 | 1,100 | 9,000 | 550 |
| 2017-09-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2017-09-14 | 1,104 | 1,104 | 1,100 | 1,100 | 13,000 | 550 |
| 2017-09-13 | 1,104 | 1,104 | 1,104 | 1,104 | 2,000 | 552 |
| 2017-09-12 | 1,099 | 1,104 | 1,099 | 1,104 | 2,000 | 552 |
| 2017-09-05 | 1,100 | 1,100 | 1,099 | 1,099 | 5,000 | 549.50 |
| 2017-09-01 | 1,111 | 1,111 | 1,092 | 1,096 | 8,000 | 548 |
| 2017-08-30 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 2017-08-28 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 | 561.50 |
| 2017-08-25 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 556 |
| 2017-08-23 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 556 |
| 2017-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 2017-08-21 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 549 |
| 2017-08-18 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 549 |
| 2017-08-17 | 1,098 | 1,098 | 1,071 | 1,098 | 3,000 | 549 |
| 2017-08-16 | 1,093 | 1,093 | 1,070 | 1,089 | 6,000 | 544.50 |
| 2017-08-15 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 546.50 |
| 2017-08-14 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 | 533.50 |
| 2017-08-10 | 1,073 | 1,073 | 1,067 | 1,067 | 5,000 | 533.50 |
| 2017-08-09 | 1,110 | 1,110 | 1,082 | 1,082 | 17,000 | 541 |
| 2017-08-08 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 | 569.50 |
| 2017-08-07 | 1,169 | 1,169 | 1,139 | 1,139 | 2,000 | 569.50 |
| 2017-08-04 | 1,156 | 1,156 | 1,156 | 1,156 | 1,000 | 578 |
| 2017-08-03 | 1,147 | 1,147 | 1,147 | 1,147 | 2,000 | 573.50 |
| 2017-07-31 | 1,126 | 1,126 | 1,122 | 1,122 | 2,000 | 561 |
| 2017-07-28 | 1,157 | 1,157 | 1,131 | 1,131 | 3,000 | 565.50 |
| 2017-07-18 | 1,157 | 1,157 | 1,157 | 1,157 | 1,000 | 578.50 |
| 2017-07-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2017-07-13 | 1,170 | 1,175 | 1,170 | 1,170 | 5,000 | 585 |
| 2017-07-12 | 1,165 | 1,175 | 1,165 | 1,170 | 14,000 | 585 |
| 2017-07-11 | 1,150 | 1,165 | 1,150 | 1,165 | 2,000 | 582.50 |
| 2017-07-10 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 574 |
| 2017-07-07 | 1,117 | 1,150 | 1,117 | 1,150 | 8,000 | 575 |
| 2017-07-06 | 1,111 | 1,117 | 1,111 | 1,117 | 2,000 | 558.50 |
| 2017-07-05 | 1,090 | 1,111 | 1,090 | 1,111 | 2,000 | 555.50 |
| 2017-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2017-06-30 | 1,119 | 1,119 | 1,119 | 1,119 | 2,000 | 559.50 |
| 2017-06-29 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 556 |
| 2017-06-27 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 550.50 |
| 2017-06-26 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 556 |
| 2017-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2017-06-21 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 575 |
| 2017-06-20 | 1,119 | 1,138 | 1,119 | 1,130 | 5,000 | 565 |
| 2017-06-15 | 1,120 | 1,120 | 1,090 | 1,091 | 4,000 | 545.50 |
| 2017-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 560 |
| 2017-06-13 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 559 |
| 2017-06-12 | 1,121 | 1,121 | 1,121 | 1,121 | 11,000 | 560.50 |
| 2017-06-09 | 1,128 | 1,128 | 1,110 | 1,110 | 7,000 | 555 |
| 2017-06-08 | 1,105 | 1,135 | 1,105 | 1,115 | 9,000 | 557.50 |
| 2017-06-07 | 1,090 | 1,100 | 1,084 | 1,100 | 7,000 | 550 |
| 2017-06-06 | 1,093 | 1,093 | 1,090 | 1,090 | 3,000 | 545 |
| 2017-06-05 | 1,090 | 1,093 | 1,090 | 1,093 | 3,000 | 546.50 |
| 2017-06-02 | 1,058 | 1,080 | 1,058 | 1,080 | 3,000 | 540 |
| 2017-06-01 | 1,078 | 1,079 | 1,078 | 1,079 | 4,000 | 539.50 |
| 2017-05-31 | 1,030 | 1,078 | 1,030 | 1,078 | 12,000 | 539 |
| 2017-05-29 | 1,019 | 1,030 | 1,019 | 1,030 | 2,000 | 515 |
| 2017-05-26 | 990 | 1,000 | 990 | 1,000 | 3,000 | 500 |
| 2017-05-25 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 2017-05-24 | 982 | 985 | 982 | 985 | 3,000 | 492.50 |
| 2017-05-23 | 985 | 985 | 980 | 982 | 6,000 | 491 |
| 2017-05-22 | 970 | 985 | 970 | 985 | 6,000 | 492.50 |
| 2017-05-18 | 965 | 970 | 965 | 970 | 2,000 | 485 |
| 2017-05-17 | 1,021 | 1,021 | 976 | 980 | 6,000 | 490 |
| 2017-05-16 | 951 | 1,000 | 951 | 1,000 | 17,000 | 500 |
| 2017-05-15 | 932 | 932 | 932 | 932 | 1,000 | 466 |
| 2017-05-12 | 930 | 931 | 930 | 931 | 8,000 | 465.50 |
| 2017-05-11 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2017-05-10 | 931 | 931 | 931 | 931 | 1,000 | 465.50 |
| 2017-05-09 | 935 | 935 | 931 | 931 | 4,000 | 465.50 |
| 2017-05-08 | 931 | 931 | 931 | 931 | 1,000 | 465.50 |
| 2017-05-02 | 925 | 930 | 925 | 930 | 2,000 | 465 |
| 2017-05-01 | 929 | 929 | 925 | 925 | 3,000 | 462.50 |
| 2017-04-28 | 924 | 924 | 924 | 924 | 2,000 | 462 |
| 2017-04-27 | 933 | 933 | 931 | 931 | 2,000 | 465.50 |
| 2017-04-26 | 936 | 936 | 936 | 936 | 1,000 | 468 |
| 2017-04-25 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 2017-04-17 | 935 | 935 | 926 | 926 | 3,000 | 463 |
| 2017-04-14 | 926 | 926 | 926 | 926 | 2,000 | 463 |
| 2017-04-13 | 908 | 911 | 908 | 911 | 2,000 | 455.50 |
| 2017-04-10 | 908 | 908 | 908 | 908 | 1,000 | 454 |
| 2017-04-07 | 921 | 921 | 902 | 908 | 4,000 | 454 |
| 2017-04-06 | 940 | 940 | 930 | 930 | 8,000 | 465 |
| 2017-04-05 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2017-04-04 | 980 | 990 | 965 | 965 | 15,000 | 482.50 |
| 2017-03-31 | 971 | 971 | 965 | 965 | 3,000 | 482.50 |
| 2017-03-27 | 998 | 1,004 | 985 | 1,004 | 12,000 | 502 |
| 2017-03-24 | 975 | 999 | 975 | 999 | 2,000 | 499.50 |
| 2017-03-23 | 962 | 962 | 962 | 962 | 1,000 | 481 |
| 2017-03-22 | 973 | 973 | 973 | 973 | 2,000 | 486.50 |
| 2017-03-21 | 979 | 979 | 958 | 958 | 2,000 | 479 |
| 2017-03-17 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 2017-03-15 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 2017-03-13 | 956 | 956 | 955 | 955 | 4,000 | 477.50 |
| 2017-03-10 | 950 | 960 | 950 | 960 | 3,000 | 480 |
| 2017-03-09 | 943 | 943 | 943 | 943 | 1,000 | 471.50 |
| 2017-03-07 | 940 | 940 | 940 | 940 | 5,000 | 470 |
| 2017-03-02 | 926 | 930 | 926 | 930 | 3,000 | 465 |
| 2017-02-16 | 926 | 926 | 926 | 926 | 1,000 | 463 |
| 2017-02-15 | 925 | 926 | 925 | 926 | 3,000 | 463 |
| 2017-02-08 | 896 | 896 | 896 | 896 | 3,000 | 448 |
| 2017-02-06 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2017-01-27 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2017-01-18 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2017-01-17 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 2017-01-13 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2017-01-12 | 915 | 915 | 898 | 898 | 5,000 | 449 |
| 2017-01-11 | 900 | 915 | 900 | 915 | 9,000 | 457.50 |
| 2017-01-10 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 2017-01-06 | 917 | 917 | 894 | 906 | 4,000 | 453 |
| 2017-01-05 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
分割・併合履歴 ： [2023-12-28]1株→2株
