南総通運(9034)の株価時系列情報
南総通運(9034)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/26 | 382 | 382 | 382 | 382 | 1,000 |
| 2001/12/21 | 395 | 395 | 385 | 385 | 5,000 |
| 2001/12/20 | 400 | 400 | 400 | 400 | 3,000 |
| 2001/12/19 | 401 | 401 | 401 | 401 | 2,000 |
| 2001/12/18 | 415 | 415 | 415 | 415 | 4,000 |
| 2001/12/17 | 420 | 421 | 420 | 420 | 9,000 |
| 2001/12/13 | 450 | 450 | 441 | 448 | 11,000 |
| 2001/12/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2001/12/06 | 473 | 473 | 470 | 470 | 3,000 |
| 2001/12/03 | 476 | 476 | 475 | 475 | 4,000 |
| 2001/11/30 | 480 | 480 | 475 | 476 | 4,000 |
| 2001/11/29 | 485 | 485 | 480 | 480 | 2,000 |
| 2001/11/28 | 490 | 490 | 490 | 490 | 2,000 |
| 2001/11/27 | 491 | 491 | 491 | 491 | 1,000 |
| 2001/11/26 | 500 | 500 | 490 | 490 | 3,000 |
| 2001/11/22 | 490 | 490 | 490 | 490 | 1,000 |
| 2001/11/21 | 490 | 490 | 476 | 476 | 2,000 |
| 2001/11/19 | 500 | 500 | 495 | 495 | 4,000 |
| 2001/11/16 | 500 | 500 | 495 | 495 | 3,000 |
| 2001/11/13 | 501 | 501 | 500 | 500 | 3,000 |
| 2001/11/12 | 510 | 510 | 510 | 510 | 1,000 |
| 2001/11/09 | 510 | 510 | 510 | 510 | 5,000 |
| 2001/11/05 | 520 | 520 | 520 | 520 | 1,000 |
| 2001/11/01 | 510 | 510 | 510 | 510 | 4,000 |
| 2001/10/31 | 510 | 510 | 510 | 510 | 4,000 |
| 2001/10/26 | 510 | 510 | 510 | 510 | 8,000 |
| 2001/10/23 | 520 | 520 | 520 | 520 | 1,000 |
| 2001/10/16 | 545 | 545 | 545 | 545 | 2,000 |
| 2001/10/12 | 505 | 505 | 505 | 505 | 3,000 |
| 2001/10/11 | 515 | 515 | 515 | 515 | 2,000 |
| 2001/10/10 | 515 | 515 | 510 | 510 | 3,000 |
| 2001/10/03 | 525 | 525 | 525 | 525 | 2,000 |
| 2001/10/02 | 530 | 530 | 515 | 515 | 5,000 |
| 2001/10/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2001/09/17 | 540 | 540 | 540 | 540 | 1,000 |
| 2001/09/12 | 540 | 540 | 540 | 540 | 1,000 |
| 2001/09/07 | 550 | 550 | 540 | 540 | 4,000 |
| 2001/08/24 | 555 | 555 | 555 | 555 | 2,000 |
| 2001/08/23 | 561 | 561 | 561 | 561 | 4,000 |
| 2001/08/16 | 560 | 560 | 560 | 560 | 2,000 |
| 2001/08/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/08/13 | 560 | 560 | 558 | 560 | 4,000 |
| 2001/08/10 | 563 | 571 | 563 | 571 | 3,000 |
| 2001/08/08 | 563 | 563 | 563 | 563 | 1,000 |
| 2001/08/07 | 571 | 571 | 571 | 571 | 1,000 |
| 2001/08/06 | 580 | 580 | 571 | 571 | 2,000 |
| 2001/08/03 | 575 | 580 | 571 | 571 | 4,000 |
| 2001/08/02 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/08/01 | 590 | 590 | 590 | 590 | 2,000 |
| 2001/07/30 | 575 | 575 | 575 | 575 | 1,000 |
| 2001/07/27 | 582 | 582 | 582 | 582 | 1,000 |
| 2001/07/26 | 583 | 583 | 583 | 583 | 1,000 |
| 2001/07/25 | 583 | 583 | 583 | 583 | 3,000 |
| 2001/07/19 | 585 | 585 | 580 | 580 | 6,000 |
| 2001/07/12 | 597 | 597 | 585 | 585 | 4,000 |
| 2001/07/10 | 591 | 591 | 590 | 590 | 2,000 |
| 2001/07/09 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/07/05 | 610 | 610 | 610 | 610 | 2,000 |
| 2001/07/04 | 600 | 600 | 600 | 600 | 4,000 |
| 2001/07/03 | 600 | 600 | 600 | 600 | 6,000 |
| 2001/07/02 | 602 | 602 | 600 | 600 | 10,000 |
| 2001/06/29 | 610 | 610 | 601 | 602 | 9,000 |
| 2001/06/28 | 610 | 610 | 609 | 610 | 10,000 |
| 2001/06/27 | 609 | 610 | 609 | 610 | 7,000 |
| 2001/06/26 | 605 | 610 | 605 | 610 | 4,000 |
| 2001/06/25 | 595 | 595 | 595 | 595 | 1,000 |
| 2001/06/22 | 592 | 592 | 592 | 592 | 1,000 |
| 2001/06/21 | 601 | 601 | 601 | 601 | 4,000 |
| 2001/06/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/06/15 | 586 | 586 | 585 | 585 | 3,000 |
| 2001/06/14 | 585 | 585 | 585 | 585 | 1,000 |
| 2001/06/13 | 610 | 620 | 601 | 601 | 6,000 |
| 2001/06/12 | 620 | 620 | 610 | 610 | 5,000 |
| 2001/06/11 | 620 | 620 | 620 | 620 | 2,000 |
| 2001/06/08 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/06/06 | 611 | 611 | 603 | 610 | 4,000 |
| 2001/06/04 | 635 | 640 | 635 | 640 | 5,000 |
| 2001/06/01 | 635 | 640 | 635 | 640 | 3,000 |
| 2001/05/31 | 644 | 644 | 644 | 644 | 1,000 |
| 2001/05/30 | 615 | 635 | 610 | 610 | 9,000 |
| 2001/05/29 | 605 | 615 | 605 | 615 | 2,000 |
| 2001/05/28 | 618 | 644 | 618 | 644 | 5,000 |
| 2001/05/25 | 615 | 615 | 615 | 615 | 1,000 |
| 2001/05/24 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/05/23 | 591 | 635 | 591 | 635 | 8,000 |
| 2001/05/22 | 590 | 590 | 590 | 590 | 2,000 |
| 2001/05/21 | 595 | 595 | 591 | 591 | 2,000 |
| 2001/05/18 | 590 | 590 | 590 | 590 | 4,000 |
| 2001/05/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/05/16 | 600 | 600 | 595 | 595 | 3,000 |
| 2001/05/14 | 606 | 606 | 605 | 605 | 7,000 |
| 2001/05/10 | 582 | 582 | 582 | 582 | 1,000 |
| 2001/05/09 | 600 | 600 | 580 | 580 | 7,000 |
| 2001/05/08 | 591 | 592 | 591 | 591 | 3,000 |
| 2001/05/07 | 593 | 593 | 591 | 591 | 4,000 |
| 2001/05/02 | 593 | 593 | 593 | 593 | 1,000 |
| 2001/05/01 | 595 | 595 | 592 | 592 | 2,000 |
| 2001/04/27 | 591 | 591 | 591 | 591 | 1,000 |
| 2001/04/26 | 600 | 600 | 600 | 600 | 3,000 |
| 2001/04/20 | 600 | 630 | 600 | 630 | 2,000 |
| 2001/04/18 | 630 | 656 | 630 | 656 | 2,000 |
| 2001/04/17 | 600 | 610 | 600 | 610 | 2,000 |
| 2001/04/12 | 617 | 689 | 617 | 689 | 11,000 |
| 2001/04/10 | 600 | 650 | 600 | 650 | 3,000 |
| 2001/04/06 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/04/05 | 640 | 640 | 640 | 640 | 2,000 |
| 2001/04/04 | 594 | 650 | 594 | 640 | 4,000 |
| 2001/04/02 | 670 | 670 | 670 | 670 | 1,000 |
| 2001/03/28 | 680 | 690 | 670 | 690 | 11,000 |
| 2001/03/27 | 680 | 680 | 680 | 680 | 1,000 |
| 2001/03/26 | 650 | 698 | 650 | 698 | 3,000 |
| 2001/03/23 | 699 | 699 | 699 | 699 | 2,000 |
| 2001/03/22 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/03/21 | 660 | 700 | 660 | 700 | 2,000 |
| 2001/03/19 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/03/16 | 717 | 717 | 717 | 717 | 2,000 |
| 2001/03/15 | 670 | 718 | 670 | 717 | 12,000 |
| 2001/03/14 | 660 | 671 | 660 | 670 | 15,000 |
| 2001/03/13 | 650 | 660 | 640 | 650 | 31,000 |
| 2001/03/12 | 650 | 660 | 650 | 660 | 11,000 |
| 2001/03/09 | 650 | 650 | 630 | 630 | 18,000 |
| 2001/03/08 | 700 | 700 | 610 | 670 | 172,000 |
| 2001/03/07 | 700 | 700 | 700 | 700 | 295,000 |