9035 第一交通産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 832 | 832 | 828 | 831 | 2,000 | 831 |
| 2024-05-01 | 828 | 836 | 828 | 836 | 800 | 836 |
| 2024-04-30 | 826 | 832 | 826 | 832 | 2,000 | 832 |
| 2024-04-26 | 823 | 832 | 823 | 832 | 2,700 | 832 |
| 2024-04-25 | 826 | 826 | 823 | 826 | 8,000 | 826 |
| 2024-04-24 | 827 | 830 | 825 | 826 | 4,000 | 826 |
| 2024-04-23 | 829 | 831 | 827 | 827 | 2,500 | 827 |
| 2024-04-22 | 821 | 829 | 821 | 829 | 700 | 829 |
| 2024-04-19 | 827 | 827 | 818 | 821 | 3,300 | 821 |
| 2024-04-18 | 829 | 829 | 820 | 827 | 4,900 | 827 |
| 2024-04-17 | 826 | 829 | 825 | 829 | 6,000 | 829 |
| 2024-04-16 | 830 | 830 | 827 | 827 | 1,000 | 827 |
| 2024-04-15 | 833 | 833 | 827 | 830 | 2,500 | 830 |
| 2024-04-12 | 828 | 835 | 825 | 834 | 2,700 | 834 |
| 2024-04-11 | 838 | 839 | 822 | 830 | 10,400 | 830 |
| 2024-04-10 | 835 | 840 | 835 | 838 | 5,700 | 838 |
| 2024-04-09 | 840 | 842 | 832 | 835 | 4,000 | 835 |
| 2024-04-08 | 837 | 840 | 835 | 840 | 1,900 | 840 |
| 2024-04-05 | 839 | 839 | 831 | 837 | 1,800 | 837 |
| 2024-04-04 | 832 | 841 | 832 | 839 | 3,100 | 839 |
| 2024-04-03 | 833 | 844 | 831 | 831 | 6,600 | 831 |
| 2024-04-02 | 840 | 844 | 834 | 834 | 4,600 | 834 |
| 2024-04-01 | 845 | 845 | 841 | 844 | 2,900 | 844 |
| 2024-03-29 | 837 | 845 | 833 | 845 | 5,800 | 845 |
| 2024-03-28 | 847 | 847 | 832 | 843 | 4,500 | 843 |
| 2024-03-27 | 858 | 860 | 854 | 859 | 13,500 | 859 |
| 2024-03-26 | 859 | 860 | 856 | 856 | 9,000 | 856 |
| 2024-03-25 | 854 | 860 | 854 | 858 | 5,700 | 858 |
| 2024-03-22 | 848 | 855 | 848 | 854 | 6,800 | 854 |
| 2024-03-21 | 847 | 850 | 844 | 848 | 10,300 | 848 |
| 2024-03-19 | 844 | 850 | 843 | 843 | 2,400 | 843 |
| 2024-03-18 | 849 | 849 | 840 | 842 | 3,400 | 842 |
| 2024-03-15 | 840 | 847 | 838 | 847 | 1,800 | 847 |
| 2024-03-14 | 835 | 850 | 835 | 840 | 1,000 | 840 |
| 2024-03-13 | 838 | 860 | 830 | 835 | 9,600 | 835 |
| 2024-03-12 | 848 | 850 | 825 | 837 | 16,800 | 837 |
| 2024-03-11 | 842 | 848 | 838 | 848 | 6,800 | 848 |
| 2024-03-08 | 840 | 855 | 840 | 850 | 6,900 | 850 |
| 2024-03-07 | 840 | 850 | 838 | 850 | 7,400 | 850 |
| 2024-03-06 | 854 | 859 | 831 | 840 | 23,500 | 840 |
| 2024-03-05 | 860 | 860 | 855 | 856 | 2,300 | 856 |
| 2024-03-04 | 866 | 866 | 852 | 858 | 5,600 | 858 |
| 2024-03-01 | 865 | 868 | 857 | 866 | 4,300 | 866 |
| 2024-02-29 | 869 | 869 | 847 | 860 | 17,700 | 860 |
| 2024-02-28 | 878 | 880 | 867 | 880 | 6,500 | 880 |
| 2024-02-27 | 871 | 879 | 864 | 876 | 3,800 | 876 |
| 2024-02-26 | 856 | 888 | 856 | 871 | 19,300 | 871 |
| 2024-02-22 | 854 | 857 | 854 | 856 | 3,500 | 856 |
| 2024-02-21 | 854 | 855 | 854 | 854 | 1,300 | 854 |
| 2024-02-20 | 857 | 860 | 851 | 860 | 5,400 | 860 |
| 2024-02-19 | 858 | 858 | 851 | 853 | 2,600 | 853 |
| 2024-02-16 | 853 | 858 | 853 | 858 | 2,800 | 858 |
| 2024-02-15 | 852 | 860 | 852 | 853 | 3,000 | 853 |
| 2024-02-14 | 855 | 869 | 852 | 852 | 2,600 | 852 |
| 2024-02-13 | 851 | 870 | 849 | 855 | 4,300 | 855 |
| 2024-02-09 | 856 | 856 | 847 | 852 | 2,200 | 852 |
| 2024-02-08 | 855 | 858 | 847 | 856 | 2,200 | 856 |
| 2024-02-07 | 864 | 864 | 846 | 850 | 9,400 | 850 |
| 2024-02-06 | 871 | 871 | 852 | 860 | 3,600 | 860 |
| 2024-02-05 | 870 | 870 | 870 | 870 | 2,900 | 870 |
| 2024-02-02 | 852 | 860 | 852 | 860 | 3,800 | 860 |
| 2024-02-01 | 859 | 859 | 851 | 852 | 2,500 | 852 |
| 2024-01-31 | 857 | 858 | 851 | 852 | 5,100 | 852 |
| 2024-01-30 | 862 | 862 | 854 | 854 | 2,500 | 854 |
| 2024-01-29 | 857 | 863 | 856 | 858 | 4,000 | 858 |
| 2024-01-26 | 856 | 881 | 856 | 856 | 21,900 | 856 |
| 2024-01-25 | 846 | 857 | 846 | 856 | 4,300 | 856 |
| 2024-01-24 | 857 | 857 | 833 | 846 | 6,600 | 846 |
| 2024-01-23 | 836 | 894 | 835 | 857 | 13,900 | 857 |
| 2024-01-22 | 837 | 838 | 830 | 836 | 2,100 | 836 |
| 2024-01-19 | 835 | 835 | 827 | 829 | 4,700 | 829 |
| 2024-01-18 | 834 | 834 | 829 | 830 | 700 | 830 |
| 2024-01-17 | 830 | 838 | 822 | 829 | 9,800 | 829 |
| 2024-01-16 | 830 | 830 | 826 | 830 | 3,800 | 830 |
| 2024-01-15 | 830 | 837 | 829 | 832 | 6,300 | 832 |
| 2024-01-12 | 836 | 836 | 828 | 831 | 2,200 | 831 |
| 2024-01-11 | 830 | 836 | 828 | 836 | 6,000 | 836 |
| 2024-01-10 | 824 | 840 | 822 | 832 | 7,100 | 832 |
| 2024-01-09 | 822 | 825 | 821 | 824 | 8,800 | 824 |
| 2024-01-05 | 824 | 825 | 820 | 821 | 5,600 | 821 |
| 2024-01-04 | 816 | 824 | 811 | 824 | 15,800 | 824 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株
