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 |
---|---|---|---|---|---|
2013/12/25 | 680 | 680 | 672 | 674 | 7,000 |
2013/12/24 | 693 | 693 | 680 | 680 | 36,000 |
2013/12/20 | 693 | 693 | 693 | 693 | 4,000 |
2013/12/18 | 696 | 696 | 693 | 693 | 4,000 |
2013/12/17 | 693 | 693 | 693 | 693 | 1,000 |
2013/12/16 | 693 | 693 | 693 | 693 | 1,000 |
2013/12/13 | 693 | 693 | 693 | 693 | 1,000 |
2013/12/12 | 698 | 698 | 696 | 696 | 5,000 |
2013/12/11 | 698 | 698 | 698 | 698 | 1,000 |
2013/12/06 | 700 | 700 | 700 | 700 | 1,000 |
2013/12/05 | 709 | 709 | 695 | 695 | 35,000 |
2013/12/04 | 706 | 709 | 706 | 709 | 5,000 |
2013/12/02 | 700 | 700 | 700 | 700 | 1,000 |
2013/11/26 | 700 | 700 | 700 | 700 | 5,000 |
2013/11/25 | 700 | 700 | 700 | 700 | 5,000 |
2013/11/22 | 695 | 695 | 695 | 695 | 1,000 |
2013/11/20 | 710 | 710 | 710 | 710 | 3,000 |
2013/11/19 | 720 | 720 | 720 | 720 | 2,000 |
2013/11/18 | 710 | 710 | 710 | 710 | 1,000 |
2013/11/14 | 705 | 705 | 705 | 705 | 1,000 |
2013/11/13 | 705 | 705 | 705 | 705 | 2,000 |
2013/11/12 | 709 | 720 | 709 | 720 | 4,000 |
2013/11/11 | 709 | 709 | 709 | 709 | 1,000 |
2013/11/08 | 710 | 710 | 699 | 699 | 11,000 |
2013/11/06 | 699 | 700 | 699 | 700 | 11,000 |
2013/11/05 | 700 | 700 | 700 | 700 | 5,000 |
2013/10/30 | 695 | 695 | 695 | 695 | 5,000 |
2013/10/29 | 695 | 695 | 695 | 695 | 1,000 |
2013/10/28 | 701 | 701 | 701 | 701 | 1,000 |
2013/10/25 | 695 | 698 | 695 | 698 | 2,000 |
2013/10/22 | 695 | 695 | 695 | 695 | 4,000 |
2013/10/17 | 701 | 759 | 701 | 759 | 12,000 |
2013/10/16 | 691 | 691 | 691 | 691 | 1,000 |
2013/10/15 | 680 | 689 | 680 | 689 | 8,000 |
2013/10/01 | 679 | 679 | 679 | 679 | 1,000 |
2013/09/30 | 679 | 679 | 679 | 679 | 1,000 |
2013/09/20 | 678 | 678 | 678 | 678 | 1,000 |
2013/09/18 | 683 | 683 | 683 | 683 | 3,000 |
2013/09/17 | 681 | 683 | 681 | 683 | 4,000 |
2013/09/12 | 689 | 689 | 679 | 679 | 5,000 |
2013/09/10 | 689 | 689 | 689 | 689 | 4,000 |
2013/09/09 | 690 | 690 | 690 | 690 | 1,000 |
2013/09/06 | 681 | 681 | 681 | 681 | 1,000 |
2013/09/04 | 683 | 683 | 683 | 683 | 1,000 |
2013/08/30 | 683 | 683 | 683 | 683 | 1,000 |
2013/08/22 | 682 | 682 | 682 | 682 | 1,000 |
2013/08/20 | 700 | 700 | 698 | 699 | 13,000 |
2013/08/16 | 700 | 700 | 700 | 700 | 1,000 |
2013/08/15 | 703 | 703 | 703 | 703 | 2,000 |
2013/08/13 | 703 | 703 | 703 | 703 | 4,000 |
2013/08/12 | 695 | 705 | 695 | 705 | 8,000 |
2013/08/09 | 681 | 695 | 681 | 695 | 4,000 |
2013/08/07 | 681 | 681 | 681 | 681 | 4,000 |
2013/07/25 | 680 | 680 | 680 | 680 | 7,000 |
2013/07/19 | 683 | 683 | 683 | 683 | 1,000 |
2013/07/16 | 696 | 696 | 696 | 696 | 4,000 |
2013/07/12 | 696 | 696 | 696 | 696 | 7,000 |
2013/07/09 | 696 | 696 | 696 | 696 | 1,000 |
2013/07/03 | 682 | 682 | 682 | 682 | 1,000 |
2013/07/02 | 682 | 682 | 682 | 682 | 12,000 |
2013/06/24 | 683 | 683 | 683 | 683 | 1,000 |
2013/06/21 | 683 | 683 | 683 | 683 | 1,000 |
2013/06/17 | 719 | 719 | 719 | 719 | 3,000 |
2013/06/14 | 719 | 719 | 719 | 719 | 3,000 |
2013/06/06 | 667 | 667 | 651 | 651 | 4,000 |
2013/06/05 | 676 | 676 | 667 | 667 | 3,000 |
2013/06/04 | 666 | 666 | 666 | 666 | 1,000 |
2013/06/03 | 676 | 676 | 676 | 676 | 1,000 |
2013/05/28 | 680 | 690 | 680 | 680 | 10,000 |
2013/05/24 | 705 | 705 | 705 | 705 | 2,000 |
2013/05/23 | 705 | 705 | 700 | 700 | 12,000 |
2013/05/21 | 708 | 708 | 707 | 707 | 2,000 |
2013/05/16 | 710 | 710 | 700 | 700 | 18,000 |
2013/05/15 | 717 | 717 | 708 | 708 | 13,000 |
2013/05/14 | 732 | 732 | 718 | 719 | 7,000 |
2013/05/13 | 734 | 734 | 734 | 734 | 2,000 |
2013/05/10 | 730 | 734 | 730 | 734 | 3,000 |
2013/05/09 | 715 | 725 | 715 | 725 | 12,000 |
2013/05/08 | 715 | 725 | 715 | 725 | 8,000 |
2013/05/07 | 725 | 725 | 713 | 713 | 10,000 |
2013/05/01 | 727 | 727 | 727 | 727 | 1,000 |
2013/04/26 | 745 | 745 | 745 | 745 | 2,000 |
2013/04/25 | 722 | 737 | 722 | 737 | 2,000 |
2013/04/24 | 744 | 744 | 744 | 744 | 1,000 |
2013/04/23 | 736 | 736 | 736 | 736 | 1,000 |
2013/04/22 | 722 | 725 | 722 | 725 | 3,000 |
2013/04/19 | 717 | 722 | 710 | 722 | 4,000 |
2013/04/18 | 730 | 730 | 730 | 730 | 1,000 |
2013/04/16 | 708 | 734 | 708 | 734 | 3,000 |
2013/04/15 | 728 | 737 | 728 | 737 | 6,000 |
2013/04/12 | 728 | 728 | 728 | 728 | 11,000 |
2013/04/10 | 734 | 734 | 720 | 729 | 5,000 |
2013/04/09 | 700 | 729 | 700 | 729 | 22,000 |
2013/04/08 | 671 | 671 | 671 | 671 | 1,000 |
2013/04/05 | 670 | 670 | 670 | 670 | 1,000 |
2013/04/02 | 663 | 663 | 663 | 663 | 1,000 |
2013/04/01 | 685 | 685 | 681 | 681 | 2,000 |
2013/03/29 | 719 | 719 | 715 | 715 | 3,000 |
2013/03/27 | 720 | 720 | 720 | 720 | 1,000 |
2013/03/26 | 690 | 700 | 690 | 700 | 3,000 |
2013/03/25 | 680 | 680 | 670 | 675 | 18,000 |
2013/03/22 | 670 | 680 | 669 | 680 | 17,000 |
2013/03/21 | 675 | 675 | 675 | 675 | 4,000 |
2013/03/18 | 671 | 681 | 671 | 681 | 3,000 |
2013/03/15 | 670 | 670 | 670 | 670 | 5,000 |
2013/03/14 | 670 | 670 | 670 | 670 | 2,000 |
2013/03/12 | 680 | 680 | 670 | 670 | 5,000 |
2013/03/11 | 680 | 680 | 680 | 680 | 4,000 |
2013/03/08 | 680 | 680 | 670 | 670 | 4,000 |
2013/03/07 | 680 | 680 | 680 | 680 | 2,000 |
2013/03/05 | 679 | 680 | 679 | 680 | 10,000 |
2013/03/04 | 665 | 677 | 650 | 677 | 10,000 |
2013/03/01 | 637 | 666 | 637 | 665 | 8,000 |
2013/02/28 | 635 | 635 | 635 | 635 | 1,000 |
2013/02/25 | 630 | 630 | 630 | 630 | 1,000 |
2013/02/22 | 633 | 633 | 628 | 628 | 4,000 |
2013/02/18 | 648 | 648 | 648 | 648 | 1,000 |
2013/02/15 | 648 | 648 | 621 | 641 | 7,000 |
2013/02/14 | 649 | 649 | 649 | 649 | 5,000 |
2013/02/13 | 649 | 649 | 649 | 649 | 1,000 |
2013/02/08 | 650 | 650 | 634 | 640 | 7,000 |
2013/02/07 | 642 | 665 | 642 | 659 | 9,000 |
2013/02/06 | 630 | 650 | 630 | 641 | 9,000 |
2013/02/05 | 610 | 620 | 610 | 620 | 2,000 |
2013/01/31 | 610 | 620 | 610 | 620 | 4,000 |
2013/01/30 | 603 | 610 | 603 | 610 | 5,000 |
2013/01/24 | 620 | 622 | 620 | 622 | 4,000 |
2013/01/21 | 614 | 622 | 614 | 622 | 14,000 |
2013/01/18 | 614 | 614 | 614 | 614 | 5,000 |
2013/01/16 | 615 | 619 | 615 | 615 | 8,000 |
2013/01/15 | 605 | 615 | 605 | 615 | 5,000 |
2013/01/11 | 604 | 604 | 604 | 604 | 2,000 |
2013/01/10 | 612 | 612 | 612 | 612 | 1,000 |
2013/01/09 | 614 | 614 | 614 | 614 | 3,000 |
2013/01/08 | 600 | 614 | 600 | 614 | 3,000 |
2013/01/07 | 585 | 598 | 585 | 598 | 3,000 |