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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,049 | 1,049 | 1,022 | 1,030 | 2,600 |
| 2023/12/28 | 1,022 | 1,049 | 1,022 | 1,049 | 5,100 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 2,066 | 2,085 | 2,066 | 2,082 | 900 |
| 2023/12/26 | 2,080 | 2,080 | 2,041 | 2,055 | 3,500 |
| 2023/12/25 | 2,090 | 2,099 | 2,060 | 2,091 | 4,800 |
| 2023/12/22 | 2,018 | 2,099 | 2,018 | 2,099 | 6,700 |
| 2023/12/21 | 2,026 | 2,026 | 2,009 | 2,012 | 2,400 |
| 2023/12/20 | 2,029 | 2,050 | 2,018 | 2,026 | 3,800 |
| 2023/12/19 | 2,023 | 2,049 | 2,006 | 2,025 | 5,500 |
| 2023/12/18 | 1,905 | 2,019 | 1,905 | 2,019 | 12,700 |
| 2023/12/15 | 1,896 | 1,920 | 1,892 | 1,905 | 2,800 |
| 2023/12/14 | 1,910 | 1,916 | 1,892 | 1,896 | 3,100 |
| 2023/12/13 | 1,923 | 1,923 | 1,880 | 1,895 | 6,000 |
| 2023/12/12 | 1,934 | 1,949 | 1,921 | 1,922 | 4,600 |
| 2023/12/11 | 1,950 | 1,950 | 1,915 | 1,930 | 2,400 |
| 2023/12/08 | 1,986 | 1,986 | 1,911 | 1,931 | 5,800 |
| 2023/12/07 | 2,019 | 2,019 | 1,951 | 1,986 | 3,500 |
| 2023/12/06 | 2,020 | 2,030 | 2,012 | 2,019 | 2,700 |
| 2023/12/05 | 2,026 | 2,034 | 2,011 | 2,020 | 3,400 |
| 2023/12/04 | 2,109 | 2,109 | 2,000 | 2,056 | 6,300 |
| 2023/12/01 | 2,082 | 2,100 | 2,080 | 2,100 | 2,600 |
| 2023/11/30 | 2,037 | 2,115 | 2,030 | 2,082 | 12,100 |
| 2023/11/29 | 2,030 | 2,043 | 2,018 | 2,034 | 6,500 |
| 2023/11/28 | 2,012 | 2,033 | 2,000 | 2,010 | 4,500 |
| 2023/11/27 | 1,925 | 2,010 | 1,922 | 2,002 | 10,300 |
| 2023/11/24 | 1,874 | 1,950 | 1,874 | 1,925 | 7,300 |
| 2023/11/22 | 1,865 | 1,874 | 1,858 | 1,858 | 1,400 |
| 2023/11/21 | 1,832 | 1,879 | 1,825 | 1,877 | 5,000 |
| 2023/11/20 | 1,855 | 1,875 | 1,826 | 1,832 | 6,400 |
| 2023/11/17 | 1,837 | 1,855 | 1,835 | 1,855 | 2,800 |
| 2023/11/16 | 1,829 | 1,840 | 1,821 | 1,823 | 700 |
| 2023/11/15 | 1,851 | 1,852 | 1,835 | 1,835 | 1,700 |
| 2023/11/14 | 1,857 | 1,859 | 1,850 | 1,851 | 900 |
| 2023/11/13 | 1,860 | 1,873 | 1,845 | 1,850 | 4,100 |
| 2023/11/10 | 1,858 | 1,941 | 1,817 | 1,850 | 6,500 |
| 2023/11/09 | 1,799 | 1,878 | 1,780 | 1,858 | 22,400 |
| 2023/11/08 | 1,837 | 1,880 | 1,755 | 1,814 | 61,900 |
| 2023/11/07 | 1,593 | 1,671 | 1,593 | 1,650 | 13,900 |
| 2023/11/06 | 1,592 | 1,592 | 1,591 | 1,592 | 400 |
| 2023/11/02 | 1,574 | 1,574 | 1,572 | 1,572 | 400 |
| 2023/11/01 | 1,585 | 1,585 | 1,574 | 1,584 | 1,600 |
| 2023/10/31 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2023/10/30 | 1,575 | 1,579 | 1,575 | 1,579 | 300 |
| 2023/10/27 | 1,555 | 1,565 | 1,555 | 1,565 | 400 |
| 2023/10/26 | 1,557 | 1,557 | 1,545 | 1,547 | 1,300 |
| 2023/10/25 | 1,557 | 1,557 | 1,540 | 1,557 | 900 |
| 2023/10/24 | 1,550 | 1,551 | 1,523 | 1,543 | 2,700 |
| 2023/10/23 | 1,580 | 1,580 | 1,563 | 1,567 | 1,000 |
| 2023/10/20 | 1,585 | 1,585 | 1,584 | 1,584 | 800 |
| 2023/10/19 | 1,554 | 1,586 | 1,554 | 1,586 | 2,200 |
| 2023/10/18 | 1,600 | 1,600 | 1,592 | 1,594 | 1,100 |
| 2023/10/17 | 1,600 | 1,600 | 1,593 | 1,593 | 1,200 |
| 2023/10/16 | 1,620 | 1,620 | 1,585 | 1,592 | 2,600 |
| 2023/10/13 | 1,613 | 1,622 | 1,613 | 1,620 | 1,000 |
| 2023/10/12 | 1,624 | 1,630 | 1,611 | 1,630 | 5,000 |
| 2023/10/11 | 1,651 | 1,651 | 1,619 | 1,624 | 1,900 |
| 2023/10/10 | 1,600 | 1,630 | 1,600 | 1,612 | 1,700 |
| 2023/10/06 | 1,581 | 1,599 | 1,577 | 1,599 | 1,200 |
| 2023/10/05 | 1,559 | 1,581 | 1,559 | 1,581 | 1,800 |
| 2023/10/04 | 1,576 | 1,576 | 1,516 | 1,556 | 7,900 |
| 2023/10/03 | 1,684 | 1,684 | 1,618 | 1,619 | 4,400 |
| 2023/10/02 | 1,684 | 1,684 | 1,679 | 1,679 | 300 |
| 2023/09/29 | 1,694 | 1,694 | 1,677 | 1,684 | 600 |
| 2023/09/28 | 1,701 | 1,704 | 1,687 | 1,687 | 1,900 |
| 2023/09/27 | 1,714 | 1,714 | 1,705 | 1,705 | 1,000 |
| 2023/09/26 | 1,697 | 1,714 | 1,697 | 1,714 | 900 |
| 2023/09/25 | 1,689 | 1,733 | 1,670 | 1,690 | 1,700 |
| 2023/09/22 | 1,695 | 1,700 | 1,665 | 1,678 | 5,600 |
| 2023/09/21 | 1,760 | 1,763 | 1,701 | 1,723 | 3,400 |
| 2023/09/20 | 1,771 | 1,783 | 1,760 | 1,762 | 3,900 |
| 2023/09/19 | 1,750 | 1,767 | 1,750 | 1,767 | 1,600 |
| 2023/09/15 | 1,763 | 1,765 | 1,734 | 1,751 | 3,300 |
| 2023/09/14 | 1,739 | 1,767 | 1,736 | 1,757 | 2,300 |
| 2023/09/13 | 1,723 | 1,738 | 1,712 | 1,731 | 4,900 |
| 2023/09/12 | 1,675 | 1,730 | 1,675 | 1,722 | 2,200 |
| 2023/09/11 | 1,697 | 1,697 | 1,615 | 1,675 | 5,300 |
| 2023/09/08 | 1,750 | 1,750 | 1,698 | 1,698 | 6,100 |
| 2023/09/07 | 1,775 | 1,786 | 1,744 | 1,760 | 3,500 |
| 2023/09/06 | 1,747 | 1,783 | 1,735 | 1,783 | 8,000 |
| 2023/09/05 | 1,711 | 1,735 | 1,657 | 1,732 | 9,000 |
| 2023/09/04 | 1,644 | 1,703 | 1,644 | 1,693 | 20,600 |
| 2023/09/01 | 1,555 | 1,636 | 1,550 | 1,629 | 8,800 |
| 2023/08/31 | 1,483 | 1,569 | 1,483 | 1,565 | 12,300 |
| 2023/08/30 | 1,493 | 1,500 | 1,490 | 1,490 | 5,500 |
| 2023/08/29 | 1,438 | 1,495 | 1,438 | 1,463 | 46,200 |
| 2023/08/28 | 1,440 | 1,440 | 1,434 | 1,440 | 3,800 |
| 2023/08/25 | 1,430 | 1,440 | 1,430 | 1,440 | 34,800 |
| 2023/08/24 | 1,435 | 1,440 | 1,435 | 1,440 | 3,700 |
| 2023/08/23 | 1,440 | 1,441 | 1,436 | 1,437 | 2,800 |
| 2023/08/22 | 1,447 | 1,447 | 1,446 | 1,446 | 800 |
| 2023/08/21 | 1,421 | 1,436 | 1,415 | 1,433 | 4,600 |
| 2023/08/18 | 1,415 | 1,424 | 1,410 | 1,421 | 3,100 |
| 2023/08/17 | 1,442 | 1,442 | 1,401 | 1,430 | 9,800 |
| 2023/08/16 | 1,449 | 1,449 | 1,430 | 1,432 | 3,300 |
| 2023/08/15 | 1,435 | 1,445 | 1,429 | 1,439 | 4,800 |
| 2023/08/14 | 1,436 | 1,439 | 1,426 | 1,435 | 8,500 |
| 2023/08/10 | 1,422 | 1,432 | 1,415 | 1,426 | 10,300 |
| 2023/08/09 | 1,430 | 1,454 | 1,412 | 1,448 | 20,300 |
| 2023/08/08 | 1,402 | 1,404 | 1,395 | 1,402 | 2,900 |
| 2023/08/07 | 1,404 | 1,407 | 1,402 | 1,402 | 1,900 |
| 2023/08/04 | 1,397 | 1,404 | 1,396 | 1,404 | 1,200 |
| 2023/08/03 | 1,400 | 1,403 | 1,398 | 1,400 | 1,700 |
| 2023/08/02 | 1,407 | 1,407 | 1,404 | 1,405 | 1,800 |
| 2023/08/01 | 1,405 | 1,407 | 1,405 | 1,406 | 1,000 |
| 2023/07/31 | 1,400 | 1,402 | 1,394 | 1,401 | 1,700 |
| 2023/07/28 | 1,400 | 1,402 | 1,394 | 1,400 | 1,500 |
| 2023/07/27 | 1,400 | 1,400 | 1,399 | 1,400 | 700 |
| 2023/07/26 | 1,398 | 1,402 | 1,398 | 1,402 | 1,600 |
| 2023/07/25 | 1,401 | 1,401 | 1,391 | 1,398 | 2,400 |
| 2023/07/24 | 1,394 | 1,400 | 1,394 | 1,397 | 1,300 |
| 2023/07/21 | 1,402 | 1,402 | 1,401 | 1,402 | 1,300 |
| 2023/07/20 | 1,395 | 1,408 | 1,392 | 1,401 | 2,800 |
| 2023/07/19 | 1,393 | 1,397 | 1,390 | 1,395 | 2,700 |
| 2023/07/18 | 1,379 | 1,394 | 1,379 | 1,382 | 5,000 |
| 2023/07/14 | 1,380 | 1,386 | 1,379 | 1,379 | 2,000 |
| 2023/07/13 | 1,382 | 1,388 | 1,382 | 1,388 | 800 |
| 2023/07/12 | 1,400 | 1,400 | 1,380 | 1,393 | 12,800 |
| 2023/07/11 | 1,402 | 1,405 | 1,398 | 1,404 | 2,400 |
| 2023/07/10 | 1,404 | 1,404 | 1,397 | 1,402 | 3,500 |
| 2023/07/07 | 1,411 | 1,422 | 1,404 | 1,404 | 3,900 |
| 2023/07/06 | 1,415 | 1,418 | 1,407 | 1,415 | 1,600 |
| 2023/07/05 | 1,407 | 1,415 | 1,406 | 1,415 | 1,100 |
| 2023/07/04 | 1,401 | 1,430 | 1,396 | 1,425 | 4,400 |
| 2023/07/03 | 1,390 | 1,411 | 1,386 | 1,396 | 3,500 |
| 2023/06/30 | 1,375 | 1,381 | 1,373 | 1,381 | 1,000 |
| 2023/06/29 | 1,375 | 1,383 | 1,369 | 1,375 | 3,300 |
| 2023/06/28 | 1,369 | 1,373 | 1,367 | 1,371 | 2,600 |
| 2023/06/27 | 1,369 | 1,369 | 1,359 | 1,362 | 800 |
| 2023/06/26 | 1,360 | 1,369 | 1,358 | 1,365 | 4,900 |
| 2023/06/23 | 1,379 | 1,379 | 1,364 | 1,364 | 1,500 |
| 2023/06/22 | 1,371 | 1,372 | 1,367 | 1,367 | 1,600 |
| 2023/06/21 | 1,375 | 1,378 | 1,368 | 1,371 | 2,100 |
| 2023/06/20 | 1,375 | 1,375 | 1,375 | 1,375 | 300 |
| 2023/06/19 | 1,374 | 1,376 | 1,368 | 1,375 | 1,900 |
| 2023/06/16 | 1,379 | 1,379 | 1,361 | 1,361 | 800 |
| 2023/06/15 | 1,370 | 1,371 | 1,361 | 1,364 | 3,900 |
| 2023/06/14 | 1,398 | 1,398 | 1,370 | 1,370 | 5,000 |
| 2023/06/13 | 1,381 | 1,389 | 1,380 | 1,385 | 2,300 |
| 2023/06/12 | 1,380 | 1,380 | 1,355 | 1,375 | 2,300 |
| 2023/06/09 | 1,359 | 1,359 | 1,352 | 1,354 | 2,500 |
| 2023/06/08 | 1,350 | 1,352 | 1,350 | 1,352 | 1,600 |
| 2023/06/07 | 1,349 | 1,352 | 1,349 | 1,350 | 1,100 |
| 2023/06/06 | 1,365 | 1,365 | 1,355 | 1,355 | 1,300 |
| 2023/06/05 | 1,348 | 1,361 | 1,341 | 1,360 | 1,600 |
| 2023/06/02 | 1,352 | 1,353 | 1,336 | 1,348 | 800 |
| 2023/06/01 | 1,336 | 1,336 | 1,335 | 1,336 | 500 |
| 2023/05/31 | 1,340 | 1,345 | 1,333 | 1,336 | 2,500 |
| 2023/05/30 | 1,346 | 1,346 | 1,335 | 1,340 | 4,200 |
| 2023/05/29 | 1,351 | 1,352 | 1,345 | 1,348 | 2,000 |
| 2023/05/26 | 1,351 | 1,351 | 1,349 | 1,350 | 500 |
| 2023/05/25 | 1,370 | 1,370 | 1,351 | 1,351 | 900 |
| 2023/05/23 | 1,369 | 1,369 | 1,355 | 1,355 | 300 |
| 2023/05/22 | 1,361 | 1,367 | 1,350 | 1,367 | 1,200 |
| 2023/05/19 | 1,346 | 1,359 | 1,340 | 1,350 | 2,100 |
| 2023/05/18 | 1,365 | 1,369 | 1,341 | 1,343 | 2,100 |
| 2023/05/17 | 1,370 | 1,370 | 1,341 | 1,343 | 2,000 |
| 2023/05/16 | 1,374 | 1,375 | 1,360 | 1,360 | 2,000 |
| 2023/05/15 | 1,380 | 1,385 | 1,365 | 1,375 | 3,200 |
| 2023/05/12 | 1,373 | 1,382 | 1,373 | 1,380 | 2,400 |
| 2023/05/11 | 1,373 | 1,373 | 1,373 | 1,373 | 100 |
| 2023/05/10 | 1,379 | 1,383 | 1,334 | 1,373 | 1,800 |
| 2023/05/09 | 1,331 | 1,389 | 1,331 | 1,389 | 2,700 |
| 2023/05/08 | 1,337 | 1,337 | 1,337 | 1,337 | 300 |
| 2023/05/01 | 1,336 | 1,339 | 1,315 | 1,315 | 900 |
| 2023/04/28 | 1,315 | 1,328 | 1,315 | 1,328 | 200 |
| 2023/04/26 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2023/04/25 | 1,316 | 1,317 | 1,316 | 1,317 | 400 |
| 2023/04/24 | 1,327 | 1,341 | 1,320 | 1,320 | 900 |
| 2023/04/20 | 1,313 | 1,318 | 1,313 | 1,318 | 300 |
| 2023/04/19 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2023/04/18 | 1,315 | 1,316 | 1,315 | 1,316 | 300 |
| 2023/04/17 | 1,319 | 1,319 | 1,316 | 1,316 | 1,400 |
| 2023/04/14 | 1,318 | 1,320 | 1,318 | 1,319 | 500 |
| 2023/04/12 | 1,319 | 1,329 | 1,319 | 1,319 | 4,600 |
| 2023/04/11 | 1,317 | 1,322 | 1,317 | 1,319 | 400 |
| 2023/04/10 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2023/04/07 | 1,305 | 1,310 | 1,305 | 1,310 | 200 |
| 2023/04/06 | 1,303 | 1,304 | 1,303 | 1,304 | 500 |
| 2023/04/05 | 1,315 | 1,315 | 1,305 | 1,305 | 700 |
| 2023/04/04 | 1,306 | 1,306 | 1,306 | 1,306 | 800 |
| 2023/04/03 | 1,331 | 1,336 | 1,301 | 1,301 | 1,400 |
| 2023/03/31 | 1,311 | 1,350 | 1,311 | 1,330 | 1,500 |
| 2023/03/30 | 1,309 | 1,309 | 1,301 | 1,301 | 3,000 |
| 2023/03/28 | 1,311 | 1,311 | 1,305 | 1,305 | 600 |
| 2023/03/27 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2023/03/23 | 1,329 | 1,329 | 1,310 | 1,310 | 400 |
| 2023/03/22 | 1,330 | 1,330 | 1,323 | 1,324 | 600 |
| 2023/03/20 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2023/03/17 | 1,335 | 1,335 | 1,307 | 1,330 | 500 |
| 2023/03/16 | 1,309 | 1,335 | 1,298 | 1,335 | 1,000 |
| 2023/03/15 | 1,335 | 1,335 | 1,328 | 1,328 | 1,500 |
| 2023/03/14 | 1,313 | 1,328 | 1,300 | 1,328 | 4,000 |
| 2023/03/13 | 1,330 | 1,335 | 1,283 | 1,335 | 4,000 |
| 2023/03/10 | 1,347 | 1,347 | 1,328 | 1,330 | 1,000 |
| 2023/03/09 | 1,310 | 1,360 | 1,310 | 1,331 | 4,000 |
| 2023/03/08 | 1,300 | 1,330 | 1,284 | 1,304 | 3,800 |
| 2023/03/07 | 1,313 | 1,313 | 1,313 | 1,313 | 500 |
| 2023/03/06 | 1,322 | 1,335 | 1,315 | 1,315 | 300 |
| 2023/03/03 | 1,339 | 1,339 | 1,303 | 1,315 | 1,400 |
| 2023/03/02 | 1,320 | 1,343 | 1,320 | 1,334 | 1,300 |
| 2023/03/01 | 1,316 | 1,320 | 1,304 | 1,320 | 600 |
| 2023/02/28 | 1,301 | 1,333 | 1,301 | 1,332 | 1,900 |
| 2023/02/27 | 1,274 | 1,310 | 1,270 | 1,300 | 4,100 |
| 2023/02/24 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
| 2023/02/22 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2023/02/21 | 1,262 | 1,275 | 1,262 | 1,265 | 1,000 |
| 2023/02/20 | 1,246 | 1,278 | 1,245 | 1,273 | 2,300 |
| 2023/02/17 | 1,244 | 1,260 | 1,244 | 1,244 | 1,400 |
| 2023/02/16 | 1,250 | 1,250 | 1,235 | 1,244 | 2,200 |
| 2023/02/15 | 1,256 | 1,259 | 1,250 | 1,250 | 2,600 |
| 2023/02/14 | 1,256 | 1,256 | 1,256 | 1,256 | 1,100 |
| 2023/02/13 | 1,250 | 1,257 | 1,249 | 1,256 | 4,200 |
| 2023/02/09 | 1,263 | 1,263 | 1,260 | 1,260 | 1,900 |
| 2023/02/08 | 1,253 | 1,264 | 1,250 | 1,264 | 9,100 |
| 2023/02/07 | 1,264 | 1,270 | 1,260 | 1,270 | 9,700 |
| 2023/02/06 | 1,258 | 1,259 | 1,255 | 1,255 | 500 |
| 2023/02/03 | 1,260 | 1,260 | 1,258 | 1,258 | 800 |
| 2023/02/02 | 1,268 | 1,268 | 1,259 | 1,259 | 500 |
| 2023/02/01 | 1,260 | 1,268 | 1,259 | 1,259 | 1,300 |
| 2023/01/31 | 1,259 | 1,259 | 1,259 | 1,259 | 900 |
| 2023/01/30 | 1,256 | 1,259 | 1,255 | 1,259 | 500 |
| 2023/01/27 | 1,265 | 1,265 | 1,253 | 1,256 | 800 |
| 2023/01/26 | 1,261 | 1,264 | 1,251 | 1,251 | 1,100 |
| 2023/01/25 | 1,256 | 1,260 | 1,250 | 1,260 | 900 |
| 2023/01/24 | 1,264 | 1,264 | 1,252 | 1,252 | 600 |
| 2023/01/23 | 1,247 | 1,258 | 1,247 | 1,258 | 900 |
| 2023/01/20 | 1,250 | 1,250 | 1,247 | 1,247 | 300 |
| 2023/01/19 | 1,249 | 1,249 | 1,248 | 1,248 | 900 |
| 2023/01/18 | 1,251 | 1,251 | 1,250 | 1,250 | 300 |
| 2023/01/17 | 1,266 | 1,268 | 1,253 | 1,253 | 1,800 |
| 2023/01/16 | 1,252 | 1,266 | 1,252 | 1,253 | 1,000 |
| 2023/01/13 | 1,258 | 1,268 | 1,252 | 1,252 | 800 |
| 2023/01/12 | 1,258 | 1,258 | 1,258 | 1,258 | 6,500 |
| 2023/01/11 | 1,251 | 1,259 | 1,251 | 1,258 | 500 |
| 2023/01/10 | 1,250 | 1,250 | 1,248 | 1,248 | 500 |
| 2023/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2023/01/05 | 1,250 | 1,250 | 1,248 | 1,248 | 200 |
| 2023/01/04 | 1,259 | 1,259 | 1,241 | 1,255 | 900 |