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 |
|---|---|---|---|---|---|
| 2009/12/30 | 452 | 452 | 452 | 452 | 1,000 |
| 2009/12/29 | 460 | 460 | 452 | 452 | 2,000 |
| 2009/12/25 | 460 | 460 | 455 | 455 | 3,000 |
| 2009/12/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/12/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/12/16 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/12/15 | 460 | 470 | 460 | 470 | 3,000 |
| 2009/12/14 | 460 | 460 | 460 | 460 | 2,000 |
| 2009/12/11 | 445 | 460 | 445 | 460 | 2,000 |
| 2009/12/08 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/12/03 | 444 | 444 | 444 | 444 | 4,000 |
| 2009/12/02 | 451 | 451 | 428 | 428 | 3,000 |
| 2009/12/01 | 465 | 465 | 455 | 455 | 2,000 |
| 2009/11/25 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/11/17 | 485 | 485 | 485 | 485 | 3,000 |
| 2009/11/16 | 476 | 476 | 475 | 475 | 7,000 |
| 2009/11/12 | 476 | 476 | 475 | 475 | 3,000 |
| 2009/11/06 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/11/04 | 461 | 461 | 461 | 461 | 1,000 |
| 2009/11/02 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/10/29 | 474 | 474 | 473 | 473 | 2,000 |
| 2009/10/26 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/10/23 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/10/16 | 511 | 511 | 511 | 511 | 3,000 |
| 2009/10/15 | 500 | 511 | 500 | 511 | 2,000 |
| 2009/10/14 | 499 | 499 | 499 | 499 | 1,000 |
| 2009/10/13 | 515 | 515 | 515 | 515 | 2,000 |
| 2009/09/24 | 515 | 515 | 515 | 515 | 1,000 |
| 2009/09/17 | 515 | 529 | 515 | 529 | 3,000 |
| 2009/09/16 | 509 | 509 | 509 | 509 | 2,000 |
| 2009/09/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/09/14 | 494 | 494 | 494 | 494 | 1,000 |
| 2009/09/09 | 469 | 474 | 469 | 473 | 3,000 |
| 2009/09/08 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/09/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/09/04 | 484 | 484 | 480 | 480 | 2,000 |
| 2009/09/03 | 492 | 492 | 484 | 484 | 4,000 |
| 2009/09/02 | 496 | 496 | 495 | 495 | 2,000 |
| 2009/09/01 | 490 | 493 | 490 | 493 | 6,000 |
| 2009/08/31 | 510 | 510 | 500 | 500 | 2,000 |
| 2009/08/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/08/27 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/08/26 | 556 | 556 | 545 | 545 | 3,000 |
| 2009/08/25 | 559 | 559 | 556 | 556 | 5,000 |
| 2009/08/24 | 547 | 550 | 547 | 549 | 5,000 |
| 2009/08/21 | 536 | 538 | 535 | 538 | 7,000 |
| 2009/08/20 | 519 | 538 | 518 | 528 | 8,000 |
| 2009/08/19 | 493 | 500 | 493 | 500 | 9,000 |
| 2009/08/18 | 488 | 488 | 488 | 488 | 2,000 |
| 2009/08/17 | 485 | 485 | 485 | 485 | 3,000 |
| 2009/08/14 | 476 | 485 | 476 | 485 | 3,000 |
| 2009/08/13 | 473 | 480 | 473 | 480 | 6,000 |
| 2009/08/12 | 468 | 468 | 463 | 463 | 4,000 |
| 2009/08/11 | 459 | 463 | 458 | 463 | 10,000 |
| 2009/08/10 | 460 | 460 | 458 | 458 | 3,000 |
| 2009/08/07 | 458 | 460 | 457 | 459 | 11,000 |
| 2009/08/06 | 459 | 461 | 458 | 458 | 8,000 |
| 2009/08/05 | 463 | 463 | 461 | 461 | 7,000 |
| 2009/08/04 | 468 | 468 | 463 | 463 | 2,000 |
| 2009/08/03 | 468 | 468 | 468 | 468 | 1,000 |
| 2009/07/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/07/28 | 468 | 468 | 460 | 460 | 3,000 |
| 2009/07/27 | 471 | 471 | 470 | 470 | 8,000 |
| 2009/07/15 | 473 | 473 | 473 | 473 | 14,000 |
| 2009/07/13 | 478 | 478 | 478 | 478 | 3,000 |
| 2009/07/06 | 486 | 486 | 485 | 485 | 5,000 |
| 2009/07/03 | 481 | 485 | 480 | 485 | 3,000 |
| 2009/07/01 | 481 | 481 | 481 | 481 | 2,000 |
| 2009/06/30 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/06/29 | 481 | 481 | 481 | 481 | 2,000 |
| 2009/06/23 | 470 | 480 | 470 | 480 | 2,000 |
| 2009/06/22 | 480 | 480 | 480 | 480 | 8,000 |
| 2009/06/17 | 451 | 451 | 450 | 450 | 2,000 |
| 2009/06/16 | 470 | 470 | 455 | 455 | 7,000 |
| 2009/06/15 | 450 | 460 | 450 | 460 | 5,000 |
| 2009/06/12 | 450 | 450 | 445 | 445 | 2,000 |
| 2009/06/11 | 430 | 440 | 430 | 440 | 5,000 |
| 2009/06/10 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/06/04 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/06/03 | 431 | 432 | 431 | 432 | 3,000 |
| 2009/06/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/05/29 | 428 | 428 | 425 | 425 | 5,000 |
| 2009/05/27 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/05/26 | 411 | 411 | 410 | 411 | 4,000 |
| 2009/05/25 | 415 | 415 | 415 | 415 | 2,000 |
| 2009/05/22 | 410 | 410 | 410 | 410 | 3,000 |
| 2009/05/21 | 415 | 415 | 410 | 410 | 7,000 |
| 2009/05/20 | 430 | 430 | 430 | 430 | 3,000 |
| 2009/05/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/05/14 | 422 | 422 | 422 | 422 | 2,000 |
| 2009/05/13 | 412 | 413 | 412 | 413 | 3,000 |
| 2009/05/08 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/05/07 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/05/01 | 405 | 405 | 404 | 404 | 4,000 |
| 2009/04/30 | 404 | 405 | 404 | 405 | 2,000 |
| 2009/04/28 | 403 | 405 | 403 | 405 | 3,000 |
| 2009/04/27 | 395 | 399 | 395 | 399 | 2,000 |
| 2009/04/24 | 383 | 383 | 383 | 383 | 1,000 |
| 2009/04/23 | 383 | 383 | 383 | 383 | 3,000 |
| 2009/04/22 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/04/20 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/04/17 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/04/16 | 376 | 376 | 373 | 374 | 4,000 |
| 2009/04/15 | 373 | 373 | 372 | 372 | 2,000 |
| 2009/04/13 | 375 | 375 | 372 | 372 | 6,000 |
| 2009/04/10 | 372 | 372 | 372 | 372 | 2,000 |
| 2009/04/09 | 371 | 371 | 371 | 371 | 2,000 |
| 2009/04/08 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/04/07 | 383 | 383 | 373 | 373 | 3,000 |
| 2009/04/06 | 380 | 385 | 380 | 385 | 4,000 |
| 2009/04/03 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/04/02 | 382 | 385 | 381 | 385 | 5,000 |
| 2009/03/31 | 387 | 387 | 387 | 387 | 1,000 |
| 2009/03/24 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/03/18 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/03/17 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/03/16 | 385 | 385 | 375 | 375 | 6,000 |
| 2009/03/12 | 385 | 385 | 385 | 385 | 3,000 |
| 2009/03/11 | 375 | 385 | 375 | 385 | 3,000 |
| 2009/03/06 | 375 | 375 | 375 | 375 | 2,000 |
| 2009/03/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/03/04 | 376 | 376 | 375 | 375 | 3,000 |
| 2009/02/24 | 385 | 385 | 385 | 385 | 3,000 |
| 2009/02/23 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/02/16 | 426 | 426 | 426 | 426 | 4,000 |
| 2009/02/12 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/02/06 | 428 | 428 | 428 | 428 | 1,000 |
| 2009/02/04 | 429 | 429 | 429 | 429 | 2,000 |
| 2009/01/15 | 451 | 451 | 431 | 431 | 5,000 |
| 2009/01/13 | 453 | 453 | 453 | 453 | 1,000 |
| 2009/01/07 | 455 | 455 | 455 | 455 | 1,000 |