9035 第一交通産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-017497497447461,200746
2022-11-307367497367434,800743
2022-11-297357427357421,100742
2022-11-287357427287375,300737
2022-11-2573774072873213,600732
2022-11-247327377307372,700737
2022-11-227377377287324,900732
2022-11-217407407307363,000736
2022-11-187357417307392,500739
2022-11-177447447317351,200735
2022-11-167457477317385,600738
2022-11-157507507457471,500747
2022-11-147507507477501,700750
2022-11-117507517477482,300748
2022-11-107467497457492,700749
2022-11-097507547447451,800745
2022-11-08752752750750300750
2022-11-077547547527521,000752
2022-11-047507547457542,900754
2022-11-02745745744744700744
2022-11-01744744744744100744
2022-10-31750750743743700743
2022-10-28748750747750300750
2022-10-27752752750750400750
2022-10-26753753750750200750
2022-10-257507527497527,600752
2022-10-247557557497502,400750
2022-10-21747755747755400755
2022-10-207517567457563,000756
2022-10-197487557477533,300753
2022-10-187507527477472,100747
2022-10-177277447277404,300740
2022-10-14720727720727900727
2022-10-137287287127164,000716
2022-10-127257257187182,900718
2022-10-117207307207223,600722
2022-10-077257347187205,100720
2022-10-0674574571872218,300722
2022-10-057507587277407,600740
2022-10-047507507357483,600748
2022-10-037307587307454,700745
2022-09-307407607307303,200730
2022-09-297517567207415,100741
2022-09-287657657517606,000760
2022-09-277577647577643,300764
2022-09-267567597517575,400757
2022-09-227587607577603,600760
2022-09-217587597577573,900757
2022-09-2076776775676113,400761
2022-09-167657687627671,600767
2022-09-157617657617651,400765
2022-09-147587627587592,200759
2022-09-137617617607602,300760
2022-09-127587617587612,200761
2022-09-097607607557592,400759
2022-09-087557607557561,000756
2022-09-077597607537542,000754
2022-09-06757759756759600759
2022-09-057607617587581,500758
2022-09-02758760758760400760
2022-09-01757759752758600758
2022-08-317547607547591,800759
2022-08-307537577537551,100755
2022-08-297457647457505,700750
2022-08-267557557477491,500749
2022-08-2575675974574713,500747
2022-08-247507567507561,500756
2022-08-23744753744751900751
2022-08-227557557427443,800744
2022-08-197537607447563,300756
2022-08-187367627367513,700751
2022-08-177407647367367,500736
2022-08-167337407337406,600740
2022-08-157337367247335,700733
2022-08-127327327207228,900722
2022-08-107267307267302,400730
2022-08-097217257207244,100724
2022-08-08720722720721800721
2022-08-057207227207201,200720
2022-08-047207257207231,700723
2022-08-037227227207212,400721
2022-08-02724724724724500724
2022-08-01724725724725700725
2022-07-29724725724725600725
2022-07-287227237227235,100723
2022-07-2772272372272213,600722
2022-07-267197237197223,000722
2022-07-257177217177196,100719
2022-07-227187187107165,200716
2022-07-217127187127181,600718
2022-07-207127167127141,300714
2022-07-197187217137134,900713
2022-07-157187197167191,700719
2022-07-147207217197192,200719
2022-07-137187227157211,500721
2022-07-127217217187181,800718
2022-07-117197207157174,000717
2022-07-087187197177191,000719
2022-07-077227237137161,100716
2022-07-067237297137192,800719
2022-07-05716724716723400723
2022-07-04715717715717300717
2022-07-01725725714715700715
2022-06-307207227207214,500721
2022-06-297137207137205,300720
2022-06-287087137087132,400713
2022-06-277077107077083,100708
2022-06-247067107067072,500707
2022-06-237077107057051,300705
2022-06-227047077007022,400702
2022-06-217007066977052,600705
2022-06-2070671469569515,600695
2022-06-177097147017066,200706
2022-06-167117147067062,200706
2022-06-157147167087083,300708
2022-06-147087117077091,900709
2022-06-137067137067081,000708
2022-06-10---706-706
2022-06-097087147047063,300706
2022-06-087127147077072,800707
2022-06-077027107007106,100710
2022-06-0670971069870110,100701
2022-06-037127127037082,500708
2022-06-027007066997011,700701
2022-06-01700700700700100700
2022-05-317097096947002,400700
2022-05-307087117057051,100705
2022-05-2771071569870815,400708
2022-05-267037107037103,800710
2022-05-257017017007012,300701
2022-05-247107106996992,400699
2022-05-237027127027107,800710
2022-05-207007066997031,800703
2022-05-19701702698702900702
2022-05-18698700698700800700
2022-05-176997046966961,700696
2022-05-166937006906918,400691
2022-05-136907056876946,400694
2022-05-126956986886908,000690
2022-05-116957066926936,400693
2022-05-1070971069071017,600710
2022-05-097097107067092,400709
2022-05-067097097057062,600706
2022-05-027027077007057,700705
2022-04-28711711711711300711
2022-04-277157197117112,600711
2022-04-267157167157153,100715
2022-04-257127197127157,900715
2022-04-227117187107121,500712
2022-04-217177187117123,500712
2022-04-207187197187191,300719
2022-04-197167197167162,500716
2022-04-187137157127153,100715
2022-04-15710713710713600713
2022-04-147097167097106,300710
2022-04-137037137037074,500707
2022-04-127107147087084,100708
2022-04-117037117037056,900705
2022-04-087087117067093,700709
2022-04-077057087047081,400708
2022-04-067087087027051,400705
2022-04-057127127027071,500707
2022-04-047107127107111,400711
2022-04-017107106997053,100705
2022-03-31708710703710800710
2022-03-306997036937009,200700
2022-03-297297317277315,200731
2022-03-287307307277306,000730
2022-03-257287307277294,800729
2022-03-2472273072172712,400727
2022-03-237187247187214,200721
2022-03-227157187117187,900718
2022-03-187077137077134,900713
2022-03-177117127077119,500711
2022-03-167107127067115,500711
2022-03-157087107067101,200710
2022-03-147097127037043,100704
2022-03-117107107037032,900703
2022-03-107087127027039,000703
2022-03-096947016907015,100701
2022-03-087017016966966,900696
2022-03-077097097017022,500702
2022-03-047057107007029,400702
2022-03-037067087067082,600708
2022-03-027057077047061,800706
2022-03-0171071070570513,300705
2022-02-287187187097101,700710
2022-02-257047077047072,500707
2022-02-247137137027023,200702
2022-02-227057137057131,700713
2022-02-217027157027052,600705
2022-02-187197197107101,600710
2022-02-177117197097193,300719
2022-02-167107137097122,700712
2022-02-157187187047105,000710
2022-02-147217217007036,600703
2022-02-107207217097188,100718
2022-02-097237247167201,600720
2022-02-08723723717717700717
2022-02-077217217187181,400718
2022-02-04721721721721400721
2022-02-037197217197211,000721
2022-02-02727727718719800719
2022-02-017207297207201,200720
2022-01-317257327187261,700726
2022-01-28713722713722400722
2022-01-277297297127124,400712
2022-01-2672873072472425,200724
2022-01-257267287267272,700727
2022-01-247247297247262,600726
2022-01-217227317227242,100724
2022-01-207277277237261,600726
2022-01-197357357237232,300723
2022-01-187327327307322,000732
2022-01-177327337247322,000732
2022-01-147327327247242,000724
2022-01-137307317267263,300726
2022-01-127207297207226,400722
2022-01-117107167107164,600716
2022-01-077097117087083,200708
2022-01-067107107037031,700703
2022-01-057027037027032,900703
2022-01-047067107047044,900704

分割・併合履歴 : [2017-03-29]1株→2株 [2004-03-26]1株→2株