日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,200 1,200 1,200 1,200 2,000
2005/12/29 1,240 1,240 1,240 1,240 5,000
2005/12/28 1,215 1,215 1,215 1,215 1,000
2005/12/26 1,185 1,190 1,185 1,190 2,000
2005/12/22 1,150 1,150 1,150 1,150 4,000
2005/12/21 1,150 1,150 1,150 1,150 2,000
2005/12/14 1,070 1,070 1,070 1,070 1,000
2005/12/12 1,050 1,050 1,040 1,040 7,000
2005/12/08 1,130 1,130 1,120 1,130 5,000
2005/12/07 1,140 1,140 1,140 1,140 3,000
2005/12/02 1,101 1,140 1,101 1,140 3,000
2005/12/01 1,136 1,140 1,136 1,140 2,000
2005/11/30 1,111 1,111 1,111 1,111 1,000
2005/11/29 1,111 1,111 1,111 1,111 2,000
2005/11/28 1,120 1,120 1,120 1,120 1,000
2005/11/25 1,110 1,110 1,110 1,110 5,000
2005/11/24 1,080 1,120 1,080 1,120 6,000
2005/11/22 1,024 1,050 1,024 1,050 3,000
2005/11/21 1,020 1,020 1,020 1,020 6,000
2005/11/18 1,031 1,031 1,031 1,031 2,000
2005/11/17 1,040 1,040 1,040 1,040 1,000
2005/11/16 1,041 1,041 1,030 1,030 4,000
2005/11/15 1,041 1,041 1,041 1,041 1,000
2005/11/10 1,015 1,015 1,015 1,015 2,000
2005/11/09 1,015 1,015 1,015 1,015 1,000
2005/11/08 1,010 1,010 1,008 1,010 5,000
2005/11/04 989 989 989 989 7,000
2005/11/02 1,002 1,029 1,002 1,029 2,000
2005/11/01 1,010 1,010 1,000 1,000 7,000
2005/10/31 970 980 970 980 5,000
2005/10/28 979 979 970 970 3,000
2005/10/26 980 980 980 980 1,000
2005/10/25 980 980 980 980 1,000
2005/10/24 983 983 981 981 2,000
2005/10/20 999 1,000 981 981 5,000
2005/10/19 980 980 980 980 3,000
2005/10/18 938 982 938 976 7,000
2005/10/17 900 941 900 941 2,000
2005/10/14 881 888 881 888 6,000
2005/10/13 880 888 880 882 5,000
2005/10/12 880 880 880 880 5,000
2005/10/11 880 888 880 888 4,000
2005/10/07 871 871 871 871 2,000
2005/10/06 888 888 888 888 2,000
2005/10/05 886 886 886 886 1,000
2005/10/04 900 900 880 880 3,000
2005/10/03 900 900 890 890 6,000
2005/09/28 860 865 860 865 4,000
2005/09/27 879 879 869 869 2,000
2005/09/26 880 880 880 880 2,000
2005/09/22 900 900 890 890 8,000
2005/09/21 890 900 885 900 8,000
2005/09/20 880 890 880 890 4,000
2005/09/16 830 850 830 850 7,000
2005/09/15 820 830 820 830 5,000
2005/09/12 795 795 795 795 3,000
2005/09/08 820 820 820 820 3,000
2005/09/07 825 825 825 825 3,000
2005/09/06 830 839 830 839 2,000
2005/09/05 823 823 823 823 1,000
2005/09/01 801 810 800 800 5,000
2005/08/31 817 825 817 825 2,000
2005/08/30 799 799 799 799 1,000
2005/08/29 794 795 794 795 3,000
2005/08/24 795 795 795 795 1,000
2005/08/23 790 790 780 780 3,000
2005/08/17 790 790 790 790 2,000
2005/08/16 770 770 770 770 2,000
2005/08/12 757 757 757 757 5,000
2005/08/10 769 770 769 770 2,000
2005/08/08 760 760 751 751 3,000
2005/08/04 765 765 765 765 1,000
2005/07/28 780 780 770 770 2,000
2005/07/27 790 790 790 790 1,000
2005/07/26 795 795 795 795 2,000
2005/07/25 780 780 780 780 1,000
2005/07/22 780 780 780 780 4,000
2005/07/20 780 780 780 780 5,000
2005/07/19 780 780 780 780 1,000
2005/07/15 780 780 780 780 4,000
2005/07/13 777 780 777 780 8,000
2005/07/12 777 777 777 777 2,000
2005/07/08 779 780 779 780 4,000
2005/07/05 766 766 766 766 1,000
2005/07/04 750 750 746 746 4,000
2005/07/01 750 755 750 755 5,000
2005/06/23 750 750 750 750 1,000
2005/06/21 764 764 764 764 1,000
2005/06/17 759 759 759 759 2,000
2005/06/16 731 741 731 741 5,000
2005/06/15 730 730 730 730 1,000
2005/06/13 707 707 707 707 5,000
2005/06/08 722 722 722 722 3,000
2005/06/07 730 738 720 738 3,000
2005/06/03 720 720 720 720 2,000
2005/06/02 720 720 720 720 1,000
2005/05/31 724 724 714 722 9,000
2005/05/30 734 734 724 724 6,000
2005/05/27 734 734 734 734 1,000
2005/05/26 750 750 745 750 3,000
2005/05/25 752 752 750 750 6,000
2005/05/24 775 775 775 775 2,000
2005/05/23 778 779 778 779 3,000
2005/05/20 790 790 790 790 1,000
2005/05/16 800 800 800 800 1,000
2005/05/12 810 810 810 810 1,000
2005/05/10 810 810 810 810 1,000
2005/05/09 790 798 790 798 9,000
2005/05/06 785 785 785 785 1,000
2005/04/28 762 790 762 790 2,000
2005/04/25 780 780 780 780 2,000
2005/04/22 765 770 765 770 2,000
2005/04/21 752 752 752 752 3,000
2005/04/20 757 757 751 751 2,000
2005/04/15 757 757 751 751 6,000
2005/04/14 758 758 758 758 1,000
2005/04/12 737 737 737 737 4,000
2005/04/11 767 767 767 767 1,000
2005/04/05 785 785 785 785 1,000
2005/04/04 744 744 744 744 1,000
2005/03/31 770 770 760 770 4,000
2005/03/29 780 780 780 780 12,000
2005/03/24 800 840 800 824 11,000
2005/03/23 820 820 781 790 6,000
2005/03/22 805 820 800 820 6,000
2005/03/18 805 805 805 805 1,000
2005/03/17 800 800 800 800 1,000
2005/03/16 815 815 799 799 4,000
2005/03/15 791 799 791 799 5,000
2005/03/14 780 790 780 790 10,000
2005/03/11 780 780 760 760 7,000
2005/03/10 780 780 780 780 6,000
2005/03/09 780 780 775 775 3,000
2005/03/07 770 780 766 780 8,000
2005/03/02 765 766 765 766 6,000
2005/03/01 751 757 751 757 5,000
2005/02/28 736 748 736 748 6,000
2005/02/25 735 735 735 735 1,000
2005/02/24 729 729 729 729 1,000
2005/02/23 730 730 730 730 1,000
2005/02/22 725 725 725 725 2,000
2005/02/21 716 720 716 718 6,000
2005/02/18 715 716 710 716 3,000
2005/02/17 700 715 700 715 3,000
2005/02/16 713 713 700 700 6,000
2005/02/15 712 712 712 712 1,000
2005/02/14 711 715 711 711 7,000
2005/02/10 700 700 700 700 2,000
2005/02/09 705 705 705 705 2,000
2005/02/08 695 704 692 704 8,000
2005/02/07 691 691 691 691 1,000
2005/02/04 670 670 650 670 7,000
2005/02/03 690 690 690 690 1,000
2005/02/02 690 690 690 690 1,000
2005/02/01 680 680 680 680 2,000
2005/01/31 690 700 690 700 7,000
2005/01/28 700 700 700 700 1,000
2005/01/27 700 700 700 700 4,000
2005/01/25 700 700 695 695 6,000
2005/01/24 670 670 670 670 2,000
2005/01/20 672 672 671 671 2,000
2005/01/19 695 700 695 700 5,000
2005/01/18 690 690 690 690 1,000
2005/01/14 651 662 651 662 6,000
2005/01/13 648 650 648 650 2,000
2005/01/11 636 636 635 635 6,000
2005/01/07 635 635 635 635 1,000
2005/01/05 630 630 630 630 4,000
2005/01/04 630 630 630 630 1,000

このページの先頭へ