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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/12/25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2006/12/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/12/19 | 1,010 | 1,030 | 1,010 | 1,010 | 3,000 |
| 2006/12/18 | 1,008 | 1,010 | 1,008 | 1,010 | 11,000 |
| 2006/12/15 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 |
| 2006/12/14 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 |
| 2006/12/13 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2006/12/08 | 1,008 | 1,008 | 1,008 | 1,008 | 5,000 |
| 2006/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/11/30 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/11/29 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/11/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/22 | 980 | 980 | 980 | 980 | 5,000 |
| 2006/11/21 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/11/20 | 985 | 990 | 985 | 990 | 4,000 |
| 2006/11/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/11/13 | 980 | 1,020 | 980 | 1,020 | 2,000 |
| 2006/11/09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/11/08 | 971 | 1,030 | 971 | 1,030 | 8,000 |
| 2006/10/26 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 2006/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/10/16 | 990 | 995 | 990 | 995 | 3,000 |
| 2006/10/13 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/10/12 | 960 | 960 | 960 | 960 | 2,000 |
| 2006/10/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/10/06 | 1,028 | 1,028 | 1,028 | 1,028 | 2,000 |
| 2006/10/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/09/27 | 1,019 | 1,020 | 1,000 | 1,020 | 5,000 |
| 2006/09/22 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2006/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/09/12 | 1,011 | 1,035 | 1,011 | 1,035 | 5,000 |
| 2006/09/06 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 |
| 2006/09/05 | 1,041 | 1,041 | 1,039 | 1,039 | 8,000 |
| 2006/09/04 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/09/01 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/08/29 | 1,049 | 1,049 | 1,009 | 1,009 | 2,000 |
| 2006/08/25 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2006/08/24 | 1,009 | 1,010 | 1,009 | 1,010 | 14,000 |
| 2006/08/23 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2006/08/22 | 1,019 | 1,019 | 999 | 999 | 2,000 |
| 2006/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2006/08/17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2006/08/16 | 965 | 965 | 965 | 965 | 5,000 |
| 2006/08/15 | 946 | 975 | 946 | 975 | 6,000 |
| 2006/08/14 | 936 | 946 | 936 | 946 | 11,000 |
| 2006/08/10 | 975 | 975 | 975 | 975 | 1,000 |
| 2006/08/03 | 969 | 969 | 968 | 968 | 2,000 |
| 2006/08/02 | 968 | 968 | 968 | 968 | 5,000 |
| 2006/08/01 | 965 | 966 | 965 | 966 | 5,000 |
| 2006/07/31 | 975 | 975 | 975 | 975 | 1,000 |
| 2006/07/27 | 976 | 976 | 975 | 975 | 31,000 |
| 2006/07/26 | 990 | 990 | 975 | 975 | 22,000 |
| 2006/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/19 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2006/07/18 | 1,039 | 1,039 | 1,039 | 1,039 | 3,000 |
| 2006/07/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/07/12 | 1,021 | 1,021 | 1,021 | 1,021 | 3,000 |
| 2006/07/06 | 1,011 | 1,025 | 1,011 | 1,025 | 2,000 |
| 2006/07/05 | 1,013 | 1,025 | 1,013 | 1,025 | 2,000 |
| 2006/07/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/06/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/06/22 | 1,016 | 1,016 | 1,016 | 1,016 | 2,000 |
| 2006/06/20 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2006/06/16 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2006/06/15 | 1,021 | 1,031 | 1,012 | 1,012 | 4,000 |
| 2006/06/14 | 995 | 1,012 | 991 | 1,012 | 5,000 |
| 2006/06/13 | 1,010 | 1,010 | 996 | 996 | 4,000 |
| 2006/06/12 | 1,000 | 1,030 | 1,000 | 1,010 | 7,000 |
| 2006/06/09 | 1,021 | 1,040 | 1,010 | 1,040 | 12,000 |
| 2006/06/08 | 1,045 | 1,045 | 1,010 | 1,020 | 5,000 |
| 2006/06/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/06/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/06/05 | 1,080 | 1,120 | 1,080 | 1,100 | 14,000 |
| 2006/06/02 | 1,071 | 1,085 | 1,071 | 1,080 | 12,000 |
| 2006/06/01 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2006/05/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/05/30 | 1,083 | 1,100 | 1,080 | 1,090 | 6,000 |
| 2006/05/29 | 1,100 | 1,100 | 1,081 | 1,081 | 4,000 |
| 2006/05/26 | 1,100 | 1,154 | 1,080 | 1,154 | 10,000 |
| 2006/05/25 | 1,125 | 1,125 | 1,090 | 1,100 | 3,000 |
| 2006/05/24 | 1,110 | 1,125 | 1,110 | 1,125 | 6,000 |
| 2006/05/23 | 1,074 | 1,110 | 1,074 | 1,090 | 18,000 |
| 2006/05/22 | 1,080 | 1,080 | 1,074 | 1,074 | 12,000 |
| 2006/05/19 | 1,020 | 1,078 | 1,016 | 1,078 | 10,000 |
| 2006/05/18 | 1,042 | 1,042 | 1,010 | 1,010 | 6,000 |
| 2006/05/16 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2006/05/15 | 1,060 | 1,060 | 1,031 | 1,041 | 4,000 |
| 2006/05/12 | 1,063 | 1,073 | 1,060 | 1,060 | 6,000 |
| 2006/05/10 | 1,084 | 1,084 | 1,083 | 1,083 | 2,000 |
| 2006/05/02 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2006/05/01 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 |
| 2006/04/27 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2006/04/25 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2006/04/24 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2006/04/21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2006/04/19 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2006/04/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/04/13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/04/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/04/06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2006/04/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/04/04 | 1,171 | 1,180 | 1,171 | 1,180 | 4,000 |
| 2006/04/03 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2006/03/31 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2006/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/03/29 | 1,176 | 1,181 | 1,171 | 1,171 | 5,000 |
| 2006/03/28 | 1,169 | 1,170 | 1,169 | 1,170 | 2,000 |
| 2006/03/27 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 2006/03/24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/03/23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2006/03/22 | 1,169 | 1,170 | 1,169 | 1,170 | 2,000 |
| 2006/03/20 | 1,131 | 1,150 | 1,130 | 1,150 | 4,000 |
| 2006/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2006/03/15 | 1,062 | 1,090 | 1,060 | 1,090 | 4,000 |
| 2006/03/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/03/10 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2006/03/09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/03/07 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2006/03/06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/03/01 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2006/02/27 | 1,063 | 1,065 | 1,063 | 1,065 | 3,000 |
| 2006/02/24 | 1,030 | 1,059 | 1,030 | 1,059 | 3,000 |
| 2006/02/23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/02/21 | 975 | 1,030 | 975 | 1,030 | 6,000 |
| 2006/02/20 | 1,010 | 1,010 | 971 | 972 | 14,000 |
| 2006/02/17 | 1,051 | 1,051 | 1,030 | 1,030 | 9,000 |
| 2006/02/16 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2006/02/15 | 1,090 | 1,090 | 1,065 | 1,065 | 7,000 |
| 2006/02/14 | 1,105 | 1,105 | 1,030 | 1,065 | 12,000 |
| 2006/02/13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2006/02/10 | 1,173 | 1,173 | 1,160 | 1,160 | 4,000 |
| 2006/02/09 | 1,170 | 1,185 | 1,170 | 1,185 | 2,000 |
| 2006/02/08 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |
| 2006/02/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2006/02/06 | 1,121 | 1,150 | 1,121 | 1,150 | 7,000 |
| 2006/02/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/02/02 | 1,135 | 1,135 | 1,130 | 1,130 | 4,000 |
| 2006/02/01 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2006/01/31 | 1,150 | 1,150 | 1,135 | 1,135 | 3,000 |
| 2006/01/30 | 1,139 | 1,143 | 1,139 | 1,143 | 6,000 |
| 2006/01/27 | 1,099 | 1,100 | 1,099 | 1,100 | 15,000 |
| 2006/01/26 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2006/01/25 | 1,101 | 1,101 | 1,090 | 1,090 | 20,000 |
| 2006/01/24 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 |
| 2006/01/23 | 1,138 | 1,138 | 1,080 | 1,080 | 9,000 |
| 2006/01/20 | 1,149 | 1,152 | 1,136 | 1,150 | 17,000 |
| 2006/01/19 | 1,130 | 1,170 | 1,130 | 1,150 | 28,000 |
| 2006/01/18 | 1,231 | 1,231 | 1,130 | 1,180 | 10,000 |
| 2006/01/17 | 1,285 | 1,285 | 1,260 | 1,260 | 5,000 |
| 2006/01/16 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2006/01/13 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 |
| 2006/01/12 | 1,261 | 1,270 | 1,240 | 1,240 | 23,000 |
| 2006/01/11 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2006/01/10 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2006/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/01/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |