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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,245 | 1,260 | 1,245 | 1,260 | 6,700 |
| 2017/12/28 | 1,236 | 1,236 | 1,236 | 1,236 | 3,500 |
| 2017/12/27 | 1,234 | 1,234 | 1,230 | 1,234 | 1,500 |
| 2017/12/26 | 1,223 | 1,235 | 1,220 | 1,235 | 4,800 |
| 2017/12/25 | 1,225 | 1,225 | 1,223 | 1,225 | 4,500 |
| 2017/12/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2017/12/21 | 1,224 | 1,224 | 1,214 | 1,214 | 300 |
| 2017/12/20 | 1,224 | 1,224 | 1,219 | 1,224 | 3,400 |
| 2017/12/19 | 1,233 | 1,233 | 1,225 | 1,225 | 300 |
| 2017/12/18 | 1,221 | 1,234 | 1,221 | 1,233 | 2,300 |
| 2017/12/15 | 1,245 | 1,245 | 1,224 | 1,240 | 1,200 |
| 2017/12/14 | 1,248 | 1,248 | 1,248 | 1,248 | 200 |
| 2017/12/13 | 1,230 | 1,250 | 1,230 | 1,249 | 5,600 |
| 2017/12/12 | 1,220 | 1,234 | 1,220 | 1,230 | 4,300 |
| 2017/12/11 | 1,215 | 1,217 | 1,212 | 1,217 | 9,800 |
| 2017/12/08 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2017/12/07 | 1,215 | 1,215 | 1,211 | 1,212 | 600 |
| 2017/12/06 | 1,217 | 1,217 | 1,215 | 1,216 | 3,500 |
| 2017/12/05 | 1,207 | 1,214 | 1,201 | 1,214 | 1,200 |
| 2017/12/04 | 1,220 | 1,224 | 1,202 | 1,224 | 8,100 |
| 2017/11/30 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2017/11/27 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2017/11/24 | 1,225 | 1,235 | 1,224 | 1,225 | 2,200 |
| 2017/11/22 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2017/11/20 | 1,215 | 1,218 | 1,215 | 1,218 | 900 |
| 2017/11/17 | 1,213 | 1,213 | 1,213 | 1,213 | 2,000 |
| 2017/11/16 | 1,186 | 1,213 | 1,186 | 1,213 | 1,900 |
| 2017/11/15 | 1,215 | 1,215 | 1,186 | 1,186 | 3,600 |
| 2017/11/13 | 1,206 | 1,218 | 1,206 | 1,218 | 2,800 |
| 2017/11/10 | 1,209 | 1,209 | 1,206 | 1,206 | 600 |
| 2017/11/09 | 1,209 | 1,209 | 1,209 | 1,209 | 900 |
| 2017/11/08 | 1,195 | 1,209 | 1,195 | 1,209 | 1,300 |
| 2017/11/07 | 1,183 | 1,183 | 1,166 | 1,174 | 3,000 |
| 2017/11/02 | 1,209 | 1,211 | 1,209 | 1,211 | 2,300 |
| 2017/10/31 | 1,205 | 1,205 | 1,205 | 1,205 | 400 |
| 2017/10/30 | 1,215 | 1,215 | 1,210 | 1,210 | 1,100 |
| 2017/10/27 | 1,227 | 1,238 | 1,212 | 1,238 | 600 |
| 2017/10/26 | 1,200 | 1,247 | 1,158 | 1,247 | 1,800 |
| 2017/10/25 | 1,210 | 1,232 | 1,210 | 1,215 | 1,900 |
| 2017/10/23 | 1,200 | 1,250 | 1,200 | 1,250 | 1,200 |
| 2017/10/20 | 1,188 | 1,188 | 1,188 | 1,188 | 700 |
| 2017/10/19 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2017/10/18 | 1,199 | 1,199 | 1,190 | 1,190 | 1,700 |
| 2017/10/17 | 1,194 | 1,200 | 1,194 | 1,200 | 1,300 |
| 2017/10/16 | 1,171 | 1,190 | 1,169 | 1,170 | 2,800 |
| 2017/10/13 | 1,165 | 1,169 | 1,165 | 1,169 | 3,200 |
| 2017/10/12 | 1,143 | 1,165 | 1,143 | 1,165 | 200 |
| 2017/10/11 | 1,131 | 1,137 | 1,131 | 1,137 | 900 |
| 2017/10/10 | 1,169 | 1,169 | 1,131 | 1,131 | 2,900 |
| 2017/10/06 | 1,168 | 1,168 | 1,165 | 1,165 | 200 |
| 2017/10/04 | 1,159 | 1,160 | 1,159 | 1,160 | 1,900 |
| 2017/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2017/10/02 | 1,121 | 1,132 | 1,121 | 1,132 | 1,800 |
| 2017/09/27 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2017/09/26 | 1,127 | 1,127 | 1,127 | 1,127 | 3,000 |
| 2017/09/25 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 |
| 2017/09/21 | 1,100 | 1,106 | 1,100 | 1,106 | 10,000 |
| 2017/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2017/09/19 | 1,100 | 1,116 | 1,099 | 1,100 | 9,000 |
| 2017/09/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2017/09/14 | 1,104 | 1,104 | 1,100 | 1,100 | 13,000 |
| 2017/09/13 | 1,104 | 1,104 | 1,104 | 1,104 | 2,000 |
| 2017/09/12 | 1,099 | 1,104 | 1,099 | 1,104 | 2,000 |
| 2017/09/05 | 1,100 | 1,100 | 1,099 | 1,099 | 5,000 |
| 2017/09/01 | 1,111 | 1,111 | 1,092 | 1,096 | 8,000 |
| 2017/08/30 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 2017/08/28 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 |
| 2017/08/25 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2017/08/23 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2017/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2017/08/21 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2017/08/18 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2017/08/17 | 1,098 | 1,098 | 1,071 | 1,098 | 3,000 |
| 2017/08/16 | 1,093 | 1,093 | 1,070 | 1,089 | 6,000 |
| 2017/08/15 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2017/08/14 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 |
| 2017/08/10 | 1,073 | 1,073 | 1,067 | 1,067 | 5,000 |
| 2017/08/09 | 1,110 | 1,110 | 1,082 | 1,082 | 17,000 |
| 2017/08/08 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 |
| 2017/08/07 | 1,169 | 1,169 | 1,139 | 1,139 | 2,000 |
| 2017/08/04 | 1,156 | 1,156 | 1,156 | 1,156 | 1,000 |
| 2017/08/03 | 1,147 | 1,147 | 1,147 | 1,147 | 2,000 |
| 2017/07/31 | 1,126 | 1,126 | 1,122 | 1,122 | 2,000 |
| 2017/07/28 | 1,157 | 1,157 | 1,131 | 1,131 | 3,000 |
| 2017/07/18 | 1,157 | 1,157 | 1,157 | 1,157 | 1,000 |
| 2017/07/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2017/07/13 | 1,170 | 1,175 | 1,170 | 1,170 | 5,000 |
| 2017/07/12 | 1,165 | 1,175 | 1,165 | 1,170 | 14,000 |
| 2017/07/11 | 1,150 | 1,165 | 1,150 | 1,165 | 2,000 |
| 2017/07/10 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2017/07/07 | 1,117 | 1,150 | 1,117 | 1,150 | 8,000 |
| 2017/07/06 | 1,111 | 1,117 | 1,111 | 1,117 | 2,000 |
| 2017/07/05 | 1,090 | 1,111 | 1,090 | 1,111 | 2,000 |
| 2017/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2017/06/30 | 1,119 | 1,119 | 1,119 | 1,119 | 2,000 |
| 2017/06/29 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2017/06/27 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2017/06/26 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2017/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2017/06/21 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2017/06/20 | 1,119 | 1,138 | 1,119 | 1,130 | 5,000 |
| 2017/06/15 | 1,120 | 1,120 | 1,090 | 1,091 | 4,000 |
| 2017/06/14 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2017/06/13 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2017/06/12 | 1,121 | 1,121 | 1,121 | 1,121 | 11,000 |
| 2017/06/09 | 1,128 | 1,128 | 1,110 | 1,110 | 7,000 |
| 2017/06/08 | 1,105 | 1,135 | 1,105 | 1,115 | 9,000 |
| 2017/06/07 | 1,090 | 1,100 | 1,084 | 1,100 | 7,000 |
| 2017/06/06 | 1,093 | 1,093 | 1,090 | 1,090 | 3,000 |
| 2017/06/05 | 1,090 | 1,093 | 1,090 | 1,093 | 3,000 |
| 2017/06/02 | 1,058 | 1,080 | 1,058 | 1,080 | 3,000 |
| 2017/06/01 | 1,078 | 1,079 | 1,078 | 1,079 | 4,000 |
| 2017/05/31 | 1,030 | 1,078 | 1,030 | 1,078 | 12,000 |
| 2017/05/29 | 1,019 | 1,030 | 1,019 | 1,030 | 2,000 |
| 2017/05/26 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2017/05/25 | 985 | 985 | 985 | 985 | 1,000 |
| 2017/05/24 | 982 | 985 | 982 | 985 | 3,000 |
| 2017/05/23 | 985 | 985 | 980 | 982 | 6,000 |
| 2017/05/22 | 970 | 985 | 970 | 985 | 6,000 |
| 2017/05/18 | 965 | 970 | 965 | 970 | 2,000 |
| 2017/05/17 | 1,021 | 1,021 | 976 | 980 | 6,000 |
| 2017/05/16 | 951 | 1,000 | 951 | 1,000 | 17,000 |
| 2017/05/15 | 932 | 932 | 932 | 932 | 1,000 |
| 2017/05/12 | 930 | 931 | 930 | 931 | 8,000 |
| 2017/05/11 | 930 | 930 | 930 | 930 | 1,000 |
| 2017/05/10 | 931 | 931 | 931 | 931 | 1,000 |
| 2017/05/09 | 935 | 935 | 931 | 931 | 4,000 |
| 2017/05/08 | 931 | 931 | 931 | 931 | 1,000 |
| 2017/05/02 | 925 | 930 | 925 | 930 | 2,000 |
| 2017/05/01 | 929 | 929 | 925 | 925 | 3,000 |
| 2017/04/28 | 924 | 924 | 924 | 924 | 2,000 |
| 2017/04/27 | 933 | 933 | 931 | 931 | 2,000 |
| 2017/04/26 | 936 | 936 | 936 | 936 | 1,000 |
| 2017/04/25 | 925 | 925 | 925 | 925 | 1,000 |
| 2017/04/17 | 935 | 935 | 926 | 926 | 3,000 |
| 2017/04/14 | 926 | 926 | 926 | 926 | 2,000 |
| 2017/04/13 | 908 | 911 | 908 | 911 | 2,000 |
| 2017/04/10 | 908 | 908 | 908 | 908 | 1,000 |
| 2017/04/07 | 921 | 921 | 902 | 908 | 4,000 |
| 2017/04/06 | 940 | 940 | 930 | 930 | 8,000 |
| 2017/04/05 | 965 | 965 | 965 | 965 | 1,000 |
| 2017/04/04 | 980 | 990 | 965 | 965 | 15,000 |
| 2017/03/31 | 971 | 971 | 965 | 965 | 3,000 |
| 2017/03/27 | 998 | 1,004 | 985 | 1,004 | 12,000 |
| 2017/03/24 | 975 | 999 | 975 | 999 | 2,000 |
| 2017/03/23 | 962 | 962 | 962 | 962 | 1,000 |
| 2017/03/22 | 973 | 973 | 973 | 973 | 2,000 |
| 2017/03/21 | 979 | 979 | 958 | 958 | 2,000 |
| 2017/03/17 | 955 | 955 | 955 | 955 | 1,000 |
| 2017/03/15 | 955 | 955 | 955 | 955 | 1,000 |
| 2017/03/13 | 956 | 956 | 955 | 955 | 4,000 |
| 2017/03/10 | 950 | 960 | 950 | 960 | 3,000 |
| 2017/03/09 | 943 | 943 | 943 | 943 | 1,000 |
| 2017/03/07 | 940 | 940 | 940 | 940 | 5,000 |
| 2017/03/02 | 926 | 930 | 926 | 930 | 3,000 |
| 2017/02/16 | 926 | 926 | 926 | 926 | 1,000 |
| 2017/02/15 | 925 | 926 | 925 | 926 | 3,000 |
| 2017/02/08 | 896 | 896 | 896 | 896 | 3,000 |
| 2017/02/06 | 899 | 899 | 899 | 899 | 1,000 |
| 2017/01/27 | 899 | 899 | 899 | 899 | 1,000 |
| 2017/01/18 | 899 | 899 | 899 | 899 | 1,000 |
| 2017/01/17 | 899 | 899 | 899 | 899 | 2,000 |
| 2017/01/13 | 899 | 899 | 899 | 899 | 1,000 |
| 2017/01/12 | 915 | 915 | 898 | 898 | 5,000 |
| 2017/01/11 | 900 | 915 | 900 | 915 | 9,000 |
| 2017/01/10 | 899 | 899 | 899 | 899 | 2,000 |
| 2017/01/06 | 917 | 917 | 894 | 906 | 4,000 |
| 2017/01/05 | 915 | 915 | 915 | 915 | 1,000 |