9034 南総通運(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,049	1,049	1,022	1,030	2,600	1,030
2023-12-28	1,022	1,049	1,022	1,049	5,100	1,049
2023-12-27	2,066	2,085	2,066	2,082	900	1,041
2023-12-26	2,080	2,080	2,041	2,055	3,500	1,027.50
2023-12-25	2,090	2,099	2,060	2,091	4,800	1,045.50
2023-12-22	2,018	2,099	2,018	2,099	6,700	1,049.50
2023-12-21	2,026	2,026	2,009	2,012	2,400	1,006
2023-12-20	2,029	2,050	2,018	2,026	3,800	1,013
2023-12-19	2,023	2,049	2,006	2,025	5,500	1,012.50
2023-12-18	1,905	2,019	1,905	2,019	12,700	1,009.50
2023-12-15	1,896	1,920	1,892	1,905	2,800	952.50
2023-12-14	1,910	1,916	1,892	1,896	3,100	948
2023-12-13	1,923	1,923	1,880	1,895	6,000	947.50
2023-12-12	1,934	1,949	1,921	1,922	4,600	961
2023-12-11	1,950	1,950	1,915	1,930	2,400	965
2023-12-08	1,986	1,986	1,911	1,931	5,800	965.50
2023-12-07	2,019	2,019	1,951	1,986	3,500	993
2023-12-06	2,020	2,030	2,012	2,019	2,700	1,009.50
2023-12-05	2,026	2,034	2,011	2,020	3,400	1,010
2023-12-04	2,109	2,109	2,000	2,056	6,300	1,028
2023-12-01	2,082	2,100	2,080	2,100	2,600	1,050
2023-11-30	2,037	2,115	2,030	2,082	12,100	1,041
2023-11-29	2,030	2,043	2,018	2,034	6,500	1,017
2023-11-28	2,012	2,033	2,000	2,010	4,500	1,005
2023-11-27	1,925	2,010	1,922	2,002	10,300	1,001
2023-11-24	1,874	1,950	1,874	1,925	7,300	962.50
2023-11-22	1,865	1,874	1,858	1,858	1,400	929
2023-11-21	1,832	1,879	1,825	1,877	5,000	938.50
2023-11-20	1,855	1,875	1,826	1,832	6,400	916
2023-11-17	1,837	1,855	1,835	1,855	2,800	927.50
2023-11-16	1,829	1,840	1,821	1,823	700	911.50
2023-11-15	1,851	1,852	1,835	1,835	1,700	917.50
2023-11-14	1,857	1,859	1,850	1,851	900	925.50
2023-11-13	1,860	1,873	1,845	1,850	4,100	925
2023-11-10	1,858	1,941	1,817	1,850	6,500	925
2023-11-09	1,799	1,878	1,780	1,858	22,400	929
2023-11-08	1,837	1,880	1,755	1,814	61,900	907
2023-11-07	1,593	1,671	1,593	1,650	13,900	825
2023-11-06	1,592	1,592	1,591	1,592	400	796
2023-11-02	1,574	1,574	1,572	1,572	400	786
2023-11-01	1,585	1,585	1,574	1,584	1,600	792
2023-10-31	1,587	1,587	1,587	1,587	100	793.50
2023-10-30	1,575	1,579	1,575	1,579	300	789.50
2023-10-27	1,555	1,565	1,555	1,565	400	782.50
2023-10-26	1,557	1,557	1,545	1,547	1,300	773.50
2023-10-25	1,557	1,557	1,540	1,557	900	778.50
2023-10-24	1,550	1,551	1,523	1,543	2,700	771.50
2023-10-23	1,580	1,580	1,563	1,567	1,000	783.50
2023-10-20	1,585	1,585	1,584	1,584	800	792
2023-10-19	1,554	1,586	1,554	1,586	2,200	793
2023-10-18	1,600	1,600	1,592	1,594	1,100	797
2023-10-17	1,600	1,600	1,593	1,593	1,200	796.50
2023-10-16	1,620	1,620	1,585	1,592	2,600	796
2023-10-13	1,613	1,622	1,613	1,620	1,000	810
2023-10-12	1,624	1,630	1,611	1,630	5,000	815
2023-10-11	1,651	1,651	1,619	1,624	1,900	812
2023-10-10	1,600	1,630	1,600	1,612	1,700	806
2023-10-06	1,581	1,599	1,577	1,599	1,200	799.50
2023-10-05	1,559	1,581	1,559	1,581	1,800	790.50
2023-10-04	1,576	1,576	1,516	1,556	7,900	778
2023-10-03	1,684	1,684	1,618	1,619	4,400	809.50
2023-10-02	1,684	1,684	1,679	1,679	300	839.50
2023-09-29	1,694	1,694	1,677	1,684	600	842
2023-09-28	1,701	1,704	1,687	1,687	1,900	843.50
2023-09-27	1,714	1,714	1,705	1,705	1,000	852.50
2023-09-26	1,697	1,714	1,697	1,714	900	857
2023-09-25	1,689	1,733	1,670	1,690	1,700	845
2023-09-22	1,695	1,700	1,665	1,678	5,600	839
2023-09-21	1,760	1,763	1,701	1,723	3,400	861.50
2023-09-20	1,771	1,783	1,760	1,762	3,900	881
2023-09-19	1,750	1,767	1,750	1,767	1,600	883.50
2023-09-15	1,763	1,765	1,734	1,751	3,300	875.50
2023-09-14	1,739	1,767	1,736	1,757	2,300	878.50
2023-09-13	1,723	1,738	1,712	1,731	4,900	865.50
2023-09-12	1,675	1,730	1,675	1,722	2,200	861
2023-09-11	1,697	1,697	1,615	1,675	5,300	837.50
2023-09-08	1,750	1,750	1,698	1,698	6,100	849
2023-09-07	1,775	1,786	1,744	1,760	3,500	880
2023-09-06	1,747	1,783	1,735	1,783	8,000	891.50
2023-09-05	1,711	1,735	1,657	1,732	9,000	866
2023-09-04	1,644	1,703	1,644	1,693	20,600	846.50
2023-09-01	1,555	1,636	1,550	1,629	8,800	814.50
2023-08-31	1,483	1,569	1,483	1,565	12,300	782.50
2023-08-30	1,493	1,500	1,490	1,490	5,500	745
2023-08-29	1,438	1,495	1,438	1,463	46,200	731.50
2023-08-28	1,440	1,440	1,434	1,440	3,800	720
2023-08-25	1,430	1,440	1,430	1,440	34,800	720
2023-08-24	1,435	1,440	1,435	1,440	3,700	720
2023-08-23	1,440	1,441	1,436	1,437	2,800	718.50
2023-08-22	1,447	1,447	1,446	1,446	800	723
2023-08-21	1,421	1,436	1,415	1,433	4,600	716.50
2023-08-18	1,415	1,424	1,410	1,421	3,100	710.50
2023-08-17	1,442	1,442	1,401	1,430	9,800	715
2023-08-16	1,449	1,449	1,430	1,432	3,300	716
2023-08-15	1,435	1,445	1,429	1,439	4,800	719.50
2023-08-14	1,436	1,439	1,426	1,435	8,500	717.50
2023-08-10	1,422	1,432	1,415	1,426	10,300	713
2023-08-09	1,430	1,454	1,412	1,448	20,300	724
2023-08-08	1,402	1,404	1,395	1,402	2,900	701
2023-08-07	1,404	1,407	1,402	1,402	1,900	701
2023-08-04	1,397	1,404	1,396	1,404	1,200	702
2023-08-03	1,400	1,403	1,398	1,400	1,700	700
2023-08-02	1,407	1,407	1,404	1,405	1,800	702.50
2023-08-01	1,405	1,407	1,405	1,406	1,000	703
2023-07-31	1,400	1,402	1,394	1,401	1,700	700.50
2023-07-28	1,400	1,402	1,394	1,400	1,500	700
2023-07-27	1,400	1,400	1,399	1,400	700	700
2023-07-26	1,398	1,402	1,398	1,402	1,600	701
2023-07-25	1,401	1,401	1,391	1,398	2,400	699
2023-07-24	1,394	1,400	1,394	1,397	1,300	698.50
2023-07-21	1,402	1,402	1,401	1,402	1,300	701
2023-07-20	1,395	1,408	1,392	1,401	2,800	700.50
2023-07-19	1,393	1,397	1,390	1,395	2,700	697.50
2023-07-18	1,379	1,394	1,379	1,382	5,000	691
2023-07-14	1,380	1,386	1,379	1,379	2,000	689.50
2023-07-13	1,382	1,388	1,382	1,388	800	694
2023-07-12	1,400	1,400	1,380	1,393	12,800	696.50
2023-07-11	1,402	1,405	1,398	1,404	2,400	702
2023-07-10	1,404	1,404	1,397	1,402	3,500	701
2023-07-07	1,411	1,422	1,404	1,404	3,900	702
2023-07-06	1,415	1,418	1,407	1,415	1,600	707.50
2023-07-05	1,407	1,415	1,406	1,415	1,100	707.50
2023-07-04	1,401	1,430	1,396	1,425	4,400	712.50
2023-07-03	1,390	1,411	1,386	1,396	3,500	698
2023-06-30	1,375	1,381	1,373	1,381	1,000	690.50
2023-06-29	1,375	1,383	1,369	1,375	3,300	687.50
2023-06-28	1,369	1,373	1,367	1,371	2,600	685.50
2023-06-27	1,369	1,369	1,359	1,362	800	681
2023-06-26	1,360	1,369	1,358	1,365	4,900	682.50
2023-06-23	1,379	1,379	1,364	1,364	1,500	682
2023-06-22	1,371	1,372	1,367	1,367	1,600	683.50
2023-06-21	1,375	1,378	1,368	1,371	2,100	685.50
2023-06-20	1,375	1,375	1,375	1,375	300	687.50
2023-06-19	1,374	1,376	1,368	1,375	1,900	687.50
2023-06-16	1,379	1,379	1,361	1,361	800	680.50
2023-06-15	1,370	1,371	1,361	1,364	3,900	682
2023-06-14	1,398	1,398	1,370	1,370	5,000	685
2023-06-13	1,381	1,389	1,380	1,385	2,300	692.50
2023-06-12	1,380	1,380	1,355	1,375	2,300	687.50
2023-06-09	1,359	1,359	1,352	1,354	2,500	677
2023-06-08	1,350	1,352	1,350	1,352	1,600	676
2023-06-07	1,349	1,352	1,349	1,350	1,100	675
2023-06-06	1,365	1,365	1,355	1,355	1,300	677.50
2023-06-05	1,348	1,361	1,341	1,360	1,600	680
2023-06-02	1,352	1,353	1,336	1,348	800	674
2023-06-01	1,336	1,336	1,335	1,336	500	668
2023-05-31	1,340	1,345	1,333	1,336	2,500	668
2023-05-30	1,346	1,346	1,335	1,340	4,200	670
2023-05-29	1,351	1,352	1,345	1,348	2,000	674
2023-05-26	1,351	1,351	1,349	1,350	500	675
2023-05-25	1,370	1,370	1,351	1,351	900	675.50
2023-05-24	-	-	-	1,355	-	677.50
2023-05-23	1,369	1,369	1,355	1,355	300	677.50
2023-05-22	1,361	1,367	1,350	1,367	1,200	683.50
2023-05-19	1,346	1,359	1,340	1,350	2,100	675
2023-05-18	1,365	1,369	1,341	1,343	2,100	671.50
2023-05-17	1,370	1,370	1,341	1,343	2,000	671.50
2023-05-16	1,374	1,375	1,360	1,360	2,000	680
2023-05-15	1,380	1,385	1,365	1,375	3,200	687.50
2023-05-12	1,373	1,382	1,373	1,380	2,400	690
2023-05-11	1,373	1,373	1,373	1,373	100	686.50
2023-05-10	1,379	1,383	1,334	1,373	1,800	686.50
2023-05-09	1,331	1,389	1,331	1,389	2,700	694.50
2023-05-08	1,337	1,337	1,337	1,337	300	668.50
2023-05-02	-	-	-	1,315	-	657.50
2023-05-01	1,336	1,339	1,315	1,315	900	657.50
2023-04-28	1,315	1,328	1,315	1,328	200	664
2023-04-27	-	-	-	1,318	-	659
2023-04-26	1,318	1,318	1,318	1,318	100	659
2023-04-25	1,316	1,317	1,316	1,317	400	658.50
2023-04-24	1,327	1,341	1,320	1,320	900	660
2023-04-21	-	-	-	1,318	-	659
2023-04-20	1,313	1,318	1,313	1,318	300	659
2023-04-19	1,313	1,313	1,313	1,313	100	656.50
2023-04-18	1,315	1,316	1,315	1,316	300	658
2023-04-17	1,319	1,319	1,316	1,316	1,400	658
2023-04-14	1,318	1,320	1,318	1,319	500	659.50
2023-04-13	-	-	-	1,319	-	659.50
2023-04-12	1,319	1,329	1,319	1,319	4,600	659.50
2023-04-11	1,317	1,322	1,317	1,319	400	659.50
2023-04-10	1,323	1,323	1,323	1,323	200	661.50
2023-04-07	1,305	1,310	1,305	1,310	200	655
2023-04-06	1,303	1,304	1,303	1,304	500	652
2023-04-05	1,315	1,315	1,305	1,305	700	652.50
2023-04-04	1,306	1,306	1,306	1,306	800	653
2023-04-03	1,331	1,336	1,301	1,301	1,400	650.50
2023-03-31	1,311	1,350	1,311	1,330	1,500	665
2023-03-30	1,309	1,309	1,301	1,301	3,000	650.50
2023-03-29	-	-	-	1,305	-	652.50
2023-03-28	1,311	1,311	1,305	1,305	600	652.50
2023-03-27	1,310	1,310	1,310	1,310	300	655
2023-03-24	-	-	-	1,310	-	655
2023-03-23	1,329	1,329	1,310	1,310	400	655
2023-03-22	1,330	1,330	1,323	1,324	600	662
2023-03-20	1,330	1,330	1,330	1,330	200	665
2023-03-17	1,335	1,335	1,307	1,330	500	665
2023-03-16	1,309	1,335	1,298	1,335	1,000	667.50
2023-03-15	1,335	1,335	1,328	1,328	1,500	664
2023-03-14	1,313	1,328	1,300	1,328	4,000	664
2023-03-13	1,330	1,335	1,283	1,335	4,000	667.50
2023-03-10	1,347	1,347	1,328	1,330	1,000	665
2023-03-09	1,310	1,360	1,310	1,331	4,000	665.50
2023-03-08	1,300	1,330	1,284	1,304	3,800	652
2023-03-07	1,313	1,313	1,313	1,313	500	656.50
2023-03-06	1,322	1,335	1,315	1,315	300	657.50
2023-03-03	1,339	1,339	1,303	1,315	1,400	657.50
2023-03-02	1,320	1,343	1,320	1,334	1,300	667
2023-03-01	1,316	1,320	1,304	1,320	600	660
2023-02-28	1,301	1,333	1,301	1,332	1,900	666
2023-02-27	1,274	1,310	1,270	1,300	4,100	650
2023-02-24	1,264	1,264	1,264	1,264	100	632
2023-02-22	1,254	1,254	1,254	1,254	100	627
2023-02-21	1,262	1,275	1,262	1,265	1,000	632.50
2023-02-20	1,246	1,278	1,245	1,273	2,300	636.50
2023-02-17	1,244	1,260	1,244	1,244	1,400	622
2023-02-16	1,250	1,250	1,235	1,244	2,200	622
2023-02-15	1,256	1,259	1,250	1,250	2,600	625
2023-02-14	1,256	1,256	1,256	1,256	1,100	628
2023-02-13	1,250	1,257	1,249	1,256	4,200	628
2023-02-10	-	-	-	1,260	-	630
2023-02-09	1,263	1,263	1,260	1,260	1,900	630
2023-02-08	1,253	1,264	1,250	1,264	9,100	632
2023-02-07	1,264	1,270	1,260	1,270	9,700	635
2023-02-06	1,258	1,259	1,255	1,255	500	627.50
2023-02-03	1,260	1,260	1,258	1,258	800	629
2023-02-02	1,268	1,268	1,259	1,259	500	629.50
2023-02-01	1,260	1,268	1,259	1,259	1,300	629.50
2023-01-31	1,259	1,259	1,259	1,259	900	629.50
2023-01-30	1,256	1,259	1,255	1,259	500	629.50
2023-01-27	1,265	1,265	1,253	1,256	800	628
2023-01-26	1,261	1,264	1,251	1,251	1,100	625.50
2023-01-25	1,256	1,260	1,250	1,260	900	630
2023-01-24	1,264	1,264	1,252	1,252	600	626
2023-01-23	1,247	1,258	1,247	1,258	900	629
2023-01-20	1,250	1,250	1,247	1,247	300	623.50
2023-01-19	1,249	1,249	1,248	1,248	900	624
2023-01-18	1,251	1,251	1,250	1,250	300	625
2023-01-17	1,266	1,268	1,253	1,253	1,800	626.50
2023-01-16	1,252	1,266	1,252	1,253	1,000	626.50
2023-01-13	1,258	1,268	1,252	1,252	800	626
2023-01-12	1,258	1,258	1,258	1,258	6,500	629
2023-01-11	1,251	1,259	1,251	1,258	500	629
2023-01-10	1,250	1,250	1,248	1,248	500	624
2023-01-06	1,250	1,250	1,250	1,250	200	625
2023-01-05	1,250	1,250	1,248	1,248	200	624
2023-01-04	1,259	1,259	1,241	1,255	900	627.50

分割・併合履歴： [2023-12-28]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30