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
2017-12-291,2451,2601,2451,2606,700630
2017-12-281,2361,2361,2361,2363,500618
2017-12-271,2341,2341,2301,2341,500617
2017-12-261,2231,2351,2201,2354,800617.50
2017-12-251,2251,2251,2231,2254,500612.50
2017-12-221,2201,2201,2201,2201,000610
2017-12-211,2241,2241,2141,214300607
2017-12-201,2241,2241,2191,2243,400612
2017-12-191,2331,2331,2251,225300612.50
2017-12-181,2211,2341,2211,2332,300616.50
2017-12-151,2451,2451,2241,2401,200620
2017-12-141,2481,2481,2481,248200624
2017-12-131,2301,2501,2301,2495,600624.50
2017-12-121,2201,2341,2201,2304,300615
2017-12-111,2151,2171,2121,2179,800608.50
2017-12-081,2161,2161,2161,216100608
2017-12-071,2151,2151,2111,212600606
2017-12-061,2171,2171,2151,2163,500608
2017-12-051,2071,2141,2011,2141,200607
2017-12-041,2201,2241,2021,2248,100612
2017-11-301,2201,2201,2201,220400610
2017-11-271,2251,2251,2251,225300612.50
2017-11-241,2251,2351,2241,2252,200612.50
2017-11-221,2201,2201,2201,220200610
2017-11-201,2151,2181,2151,218900609
2017-11-171,2131,2131,2131,2132,000606.50
2017-11-161,1861,2131,1861,2131,900606.50
2017-11-151,2151,2151,1861,1863,600593
2017-11-131,2061,2181,2061,2182,800609
2017-11-101,2091,2091,2061,206600603
2017-11-091,2091,2091,2091,209900604.50
2017-11-081,1951,2091,1951,2091,300604.50
2017-11-071,1831,1831,1661,1743,000587
2017-11-021,2091,2111,2091,2112,300605.50
2017-10-311,2051,2051,2051,205400602.50
2017-10-301,2151,2151,2101,2101,100605
2017-10-271,2271,2381,2121,238600619
2017-10-261,2001,2471,1581,2471,800623.50
2017-10-251,2101,2321,2101,2151,900607.50
2017-10-231,2001,2501,2001,2501,200625
2017-10-201,1881,1881,1881,188700594
2017-10-191,1901,1901,1901,190100595
2017-10-181,1991,1991,1901,1901,700595
2017-10-171,1941,2001,1941,2001,300600
2017-10-161,1711,1901,1691,1702,800585
2017-10-131,1651,1691,1651,1693,200584.50
2017-10-121,1431,1651,1431,165200582.50
2017-10-111,1311,1371,1311,137900568.50
2017-10-101,1691,1691,1311,1312,900565.50
2017-10-061,1681,1681,1651,165200582.50
2017-10-041,1591,1601,1591,1601,900580
2017-10-031,1501,1501,1501,150100575
2017-10-021,1211,1321,1211,1321,800566
2017-09-271,1031,1031,1031,1031,000551.50
2017-09-261,1271,1271,1271,1273,000563.50
2017-09-251,1191,1201,1191,1203,000560
2017-09-211,1001,1061,1001,10610,000553
2017-09-201,1001,1001,1001,1001,000550
2017-09-191,1001,1161,0991,1009,000550
2017-09-151,1001,1001,1001,1001,000550
2017-09-141,1041,1041,1001,10013,000550
2017-09-131,1041,1041,1041,1042,000552
2017-09-121,0991,1041,0991,1042,000552
2017-09-051,1001,1001,0991,0995,000549.50
2017-09-011,1111,1111,0921,0968,000548
2017-08-301,1201,1201,1001,1002,000550
2017-08-281,1231,1231,1231,1231,000561.50
2017-08-251,1121,1121,1121,1121,000556
2017-08-231,1121,1121,1121,1121,000556
2017-08-221,1001,1001,1001,1006,000550
2017-08-211,0981,0981,0981,0981,000549
2017-08-181,0981,0981,0981,0981,000549
2017-08-171,0981,0981,0711,0983,000549
2017-08-161,0931,0931,0701,0896,000544.50
2017-08-151,0931,0931,0931,0931,000546.50
2017-08-141,0671,0671,0671,0672,000533.50
2017-08-101,0731,0731,0671,0675,000533.50
2017-08-091,1101,1101,0821,08217,000541
2017-08-081,1391,1391,1391,1392,000569.50
2017-08-071,1691,1691,1391,1392,000569.50
2017-08-041,1561,1561,1561,1561,000578
2017-08-031,1471,1471,1471,1472,000573.50
2017-07-311,1261,1261,1221,1222,000561
2017-07-281,1571,1571,1311,1313,000565.50
2017-07-181,1571,1571,1571,1571,000578.50
2017-07-141,1501,1501,1501,1502,000575
2017-07-131,1701,1751,1701,1705,000585
2017-07-121,1651,1751,1651,17014,000585
2017-07-111,1501,1651,1501,1652,000582.50
2017-07-101,1481,1481,1481,1481,000574
2017-07-071,1171,1501,1171,1508,000575
2017-07-061,1111,1171,1111,1172,000558.50
2017-07-051,0901,1111,0901,1112,000555.50
2017-07-041,1001,1001,1001,1001,000550
2017-06-301,1191,1191,1191,1192,000559.50
2017-06-291,1121,1121,1121,1121,000556
2017-06-271,1011,1011,1011,1011,000550.50
2017-06-261,1121,1121,1121,1121,000556
2017-06-221,1501,1501,1501,1501,000575
2017-06-211,1401,1501,1401,1502,000575
2017-06-201,1191,1381,1191,1305,000565
2017-06-151,1201,1201,0901,0914,000545.50
2017-06-141,1201,1201,1201,1204,000560
2017-06-131,1181,1181,1181,1182,000559
2017-06-121,1211,1211,1211,12111,000560.50
2017-06-091,1281,1281,1101,1107,000555
2017-06-081,1051,1351,1051,1159,000557.50
2017-06-071,0901,1001,0841,1007,000550
2017-06-061,0931,0931,0901,0903,000545
2017-06-051,0901,0931,0901,0933,000546.50
2017-06-021,0581,0801,0581,0803,000540
2017-06-011,0781,0791,0781,0794,000539.50
2017-05-311,0301,0781,0301,07812,000539
2017-05-291,0191,0301,0191,0302,000515
2017-05-269901,0009901,0003,000500
2017-05-259859859859851,000492.50
2017-05-249829859829853,000492.50
2017-05-239859859809826,000491
2017-05-229709859709856,000492.50
2017-05-189659709659702,000485
2017-05-171,0211,0219769806,000490
2017-05-169511,0009511,00017,000500
2017-05-159329329329321,000466
2017-05-129309319309318,000465.50
2017-05-119309309309301,000465
2017-05-109319319319311,000465.50
2017-05-099359359319314,000465.50
2017-05-089319319319311,000465.50
2017-05-029259309259302,000465
2017-05-019299299259253,000462.50
2017-04-289249249249242,000462
2017-04-279339339319312,000465.50
2017-04-269369369369361,000468
2017-04-259259259259251,000462.50
2017-04-179359359269263,000463
2017-04-149269269269262,000463
2017-04-139089119089112,000455.50
2017-04-109089089089081,000454
2017-04-079219219029084,000454
2017-04-069409409309308,000465
2017-04-059659659659651,000482.50
2017-04-0498099096596515,000482.50
2017-03-319719719659653,000482.50
2017-03-279981,0049851,00412,000502
2017-03-249759999759992,000499.50
2017-03-239629629629621,000481
2017-03-229739739739732,000486.50
2017-03-219799799589582,000479
2017-03-179559559559551,000477.50
2017-03-159559559559551,000477.50
2017-03-139569569559554,000477.50
2017-03-109509609509603,000480
2017-03-099439439439431,000471.50
2017-03-079409409409405,000470
2017-03-029269309269303,000465
2017-02-169269269269261,000463
2017-02-159259269259263,000463
2017-02-088968968968963,000448
2017-02-068998998998991,000449.50
2017-01-278998998998991,000449.50
2017-01-188998998998991,000449.50
2017-01-178998998998992,000449.50
2017-01-138998998998991,000449.50
2017-01-129159158988985,000449
2017-01-119009159009159,000457.50
2017-01-108998998998992,000449.50
2017-01-069179178949064,000453
2017-01-059159159159151,000457.50

分割・併合履歴 : [2023-12-28]1株→2株