9035 第一交通産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	838	842	837	837	2,300	837
2023-06-07	842	842	841	841	1,500	841
2023-06-06	836	842	836	842	1,700	842
2023-06-05	836	845	833	835	4,500	835
2023-06-02	849	849	837	846	2,100	846
2023-06-01	835	849	835	849	1,800	849
2023-05-31	835	840	835	836	4,200	836
2023-05-30	835	838	835	838	7,000	838
2023-05-29	838	840	835	839	5,500	839
2023-05-26	847	847	838	838	3,000	838
2023-05-25	847	850	847	847	5,900	847
2023-05-24	838	847	838	847	900	847
2023-05-23	848	848	841	841	1,100	841
2023-05-22	841	849	837	837	800	837
2023-05-19	840	841	836	836	6,400	836
2023-05-18	847	854	842	842	4,600	842
2023-05-17	849	853	846	853	1,600	853
2023-05-16	847	847	844	845	1,300	845
2023-05-15	848	851	846	849	3,800	849
2023-05-12	855	855	844	848	2,200	848
2023-05-11	857	857	844	855	4,300	855
2023-05-10	852	852	850	850	2,800	850
2023-05-09	842	852	842	851	2,700	851
2023-05-08	853	854	836	838	5,100	838
2023-05-02	859	867	843	853	3,600	853
2023-05-01	871	888	839	870	14,900	870
2023-04-28	901	903	837	895	17,000	895
2023-04-27	876	902	876	900	18,100	900
2023-04-26	855	893	855	875	9,600	875
2023-04-25	848	860	848	855	7,600	855
2023-04-24	842	848	838	848	3,700	848
2023-04-21	830	840	829	839	3,600	839
2023-04-20	840	840	829	829	6,400	829
2023-04-19	814	822	813	822	3,300	822
2023-04-18	814	821	810	818	5,300	818
2023-04-17	820	821	811	814	3,100	814
2023-04-14	809	811	805	810	2,100	810
2023-04-13	810	810	806	809	3,300	809
2023-04-12	803	808	801	806	2,200	806
2023-04-11	801	808	801	803	800	803
2023-04-10	813	813	801	802	2,300	802
2023-04-07	796	806	796	806	1,100	806
2023-04-06	799	799	799	799	300	799
2023-04-05	795	802	795	796	2,200	796
2023-04-04	805	805	793	798	3,700	798
2023-04-03	814	814	800	805	1,700	805
2023-03-31	801	806	801	803	1,300	803
2023-03-30	785	805	783	805	13,700	805
2023-03-29	820	825	804	822	8,500	822
2023-03-28	829	829	817	821	2,500	821
2023-03-27	820	829	808	829	3,800	829
2023-03-24	818	823	818	823	1,600	823
2023-03-23	830	833	817	818	11,300	818
2023-03-22	814	830	814	830	8,600	830
2023-03-20	832	833	801	814	8,500	814
2023-03-17	833	834	824	832	2,400	832
2023-03-16	830	840	824	832	4,500	832
2023-03-15	840	840	820	833	4,400	833
2023-03-14	816	824	813	817	3,300	817
2023-03-13	828	830	819	820	5,600	820
2023-03-10	835	840	825	828	4,200	828
2023-03-09	834	837	834	835	3,700	835
2023-03-08	828	830	824	830	4,100	830
2023-03-07	825	827	822	826	4,800	826
2023-03-06	810	824	810	824	3,500	824
2023-03-03	806	808	805	805	2,100	805
2023-03-02	805	820	803	806	7,800	806
2023-03-01	799	804	799	802	5,800	802
2023-02-28	796	799	796	799	4,900	799
2023-02-27	788	799	787	796	5,600	796
2023-02-24	784	790	784	787	2,200	787
2023-02-22	786	789	783	784	1,800	784
2023-02-21	786	788	781	787	1,600	787
2023-02-20	794	794	782	791	2,200	791
2023-02-17	788	790	780	782	5,500	782
2023-02-16	780	785	780	784	1,700	784
2023-02-15	779	782	777	779	1,000	779
2023-02-14	782	782	779	779	2,100	779
2023-02-13	779	781	777	781	2,200	781
2023-02-10	777	781	777	781	2,600	781
2023-02-09	774	777	774	777	1,900	777
2023-02-08	773	774	771	774	1,800	774
2023-02-07	775	775	770	774	2,800	774
2023-02-06	774	774	767	770	2,000	770
2023-02-03	765	773	765	765	1,400	765
2023-02-02	771	774	765	765	2,900	765
2023-02-01	772	772	766	771	2,000	771
2023-01-31	768	771	760	770	2,800	770
2023-01-30	769	770	768	770	1,400	770
2023-01-27	763	768	762	768	1,800	768
2023-01-26	765	765	757	764	1,700	764
2023-01-25	761	766	757	761	12,100	761
2023-01-24	760	762	759	761	3,500	761
2023-01-23	760	766	754	760	7,200	760
2023-01-20	755	760	755	760	3,800	760
2023-01-19	760	763	754	757	2,600	757
2023-01-18	763	765	750	758	6,900	758
2023-01-17	764	766	759	762	4,100	762
2023-01-16	768	768	764	765	1,700	765
2023-01-13	760	767	758	767	3,000	767
2023-01-12	768	768	759	760	1,700	760
2023-01-11	767	767	760	762	3,100	762
2023-01-10	776	776	763	763	2,700	763
2023-01-06	768	768	760	763	1,800	763
2023-01-05	763	763	759	761	2,300	761
2023-01-04	753	774	750	772	7,400	772

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