9035 第一交通産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 727 | 735 | 727 | 727 | 6,000 | 727 |
| 2025-12-08 | 726 | 737 | 726 | 729 | 8,500 | 729 |
| 2025-12-05 | 726 | 731 | 726 | 727 | 12,700 | 727 |
| 2025-12-04 | 727 | 733 | 723 | 726 | 14,100 | 726 |
| 2025-12-03 | 728 | 733 | 726 | 727 | 4,500 | 727 |
| 2025-12-02 | 729 | 738 | 726 | 728 | 9,500 | 728 |
| 2025-12-01 | 726 | 734 | 726 | 729 | 17,400 | 729 |
| 2025-11-28 | 731 | 735 | 729 | 731 | 6,100 | 731 |
| 2025-11-27 | 728 | 732 | 727 | 731 | 8,200 | 731 |
| 2025-11-26 | 727 | 730 | 726 | 728 | 7,400 | 728 |
| 2025-11-25 | 730 | 730 | 726 | 727 | 21,800 | 727 |
| 2025-11-21 | 724 | 725 | 722 | 725 | 3,400 | 725 |
| 2025-11-20 | 724 | 727 | 722 | 725 | 4,500 | 725 |
| 2025-11-19 | 722 | 724 | 721 | 723 | 2,900 | 723 |
| 2025-11-18 | 722 | 723 | 720 | 721 | 10,200 | 721 |
| 2025-11-17 | 725 | 727 | 721 | 723 | 17,300 | 723 |
| 2025-11-14 | 726 | 727 | 725 | 725 | 9,700 | 725 |
| 2025-11-13 | 727 | 728 | 725 | 726 | 5,100 | 726 |
| 2025-11-12 | 726 | 727 | 724 | 727 | 7,700 | 727 |
| 2025-11-11 | 727 | 729 | 724 | 725 | 14,600 | 725 |
| 2025-11-10 | 728 | 730 | 725 | 727 | 9,600 | 727 |
| 2025-11-07 | 726 | 730 | 725 | 728 | 11,900 | 728 |
| 2025-11-06 | 728 | 731 | 726 | 726 | 10,200 | 726 |
| 2025-11-05 | 728 | 729 | 726 | 726 | 6,200 | 726 |
| 2025-11-04 | 730 | 736 | 727 | 728 | 12,200 | 728 |
| 2025-10-31 | 730 | 737 | 729 | 730 | 6,100 | 730 |
| 2025-10-30 | 728 | 731 | 728 | 730 | 4,100 | 730 |
| 2025-10-29 | 730 | 731 | 729 | 729 | 2,700 | 729 |
| 2025-10-28 | 731 | 732 | 730 | 730 | 4,500 | 730 |
| 2025-10-27 | 734 | 735 | 731 | 733 | 9,000 | 733 |
| 2025-10-24 | 734 | 734 | 731 | 732 | 12,600 | 732 |
| 2025-10-23 | 731 | 733 | 728 | 730 | 10,800 | 730 |
| 2025-10-22 | 731 | 731 | 730 | 730 | 11,000 | 730 |
| 2025-10-21 | 733 | 733 | 729 | 730 | 11,300 | 730 |
| 2025-10-20 | 734 | 734 | 729 | 730 | 7,400 | 730 |
| 2025-10-17 | 729 | 730 | 728 | 729 | 16,400 | 729 |
| 2025-10-16 | 730 | 734 | 728 | 730 | 12,500 | 730 |
| 2025-10-15 | 730 | 732 | 729 | 731 | 4,200 | 731 |
| 2025-10-14 | 731 | 733 | 729 | 730 | 18,700 | 730 |
| 2025-10-10 | 735 | 735 | 733 | 733 | 6,200 | 733 |
| 2025-10-09 | 735 | 746 | 734 | 734 | 12,000 | 734 |
| 2025-10-08 | 738 | 750 | 734 | 735 | 23,700 | 735 |
| 2025-10-07 | 733 | 741 | 733 | 737 | 13,600 | 737 |
| 2025-10-06 | 736 | 737 | 733 | 733 | 33,100 | 733 |
| 2025-10-03 | 733 | 740 | 733 | 736 | 9,100 | 736 |
| 2025-10-02 | 736 | 737 | 732 | 736 | 13,200 | 736 |
| 2025-10-01 | 742 | 742 | 731 | 736 | 29,800 | 736 |
| 2025-09-30 | 741 | 741 | 739 | 741 | 10,900 | 741 |
| 2025-09-29 | 733 | 745 | 733 | 742 | 29,000 | 742 |
| 2025-09-26 | 754 | 760 | 753 | 758 | 23,000 | 758 |
| 2025-09-25 | 765 | 765 | 753 | 758 | 28,700 | 758 |
| 2025-09-24 | 752 | 758 | 749 | 752 | 35,800 | 752 |
| 2025-09-22 | 750 | 753 | 747 | 748 | 28,400 | 748 |
| 2025-09-19 | 750 | 750 | 746 | 746 | 20,000 | 746 |
| 2025-09-18 | 747 | 750 | 746 | 746 | 14,300 | 746 |
| 2025-09-17 | 746 | 750 | 746 | 747 | 10,600 | 747 |
| 2025-09-16 | 750 | 750 | 747 | 748 | 20,200 | 748 |
| 2025-09-12 | 751 | 751 | 747 | 750 | 13,300 | 750 |
| 2025-09-11 | 749 | 751 | 748 | 749 | 6,300 | 749 |
| 2025-09-10 | 748 | 750 | 746 | 749 | 12,900 | 749 |
| 2025-09-09 | 749 | 754 | 746 | 747 | 29,600 | 747 |
| 2025-09-08 | 748 | 750 | 746 | 747 | 35,400 | 747 |
| 2025-09-05 | 744 | 746 | 743 | 745 | 10,900 | 745 |
| 2025-09-04 | 745 | 746 | 744 | 745 | 4,800 | 745 |
| 2025-09-03 | 745 | 748 | 744 | 745 | 13,500 | 745 |
| 2025-09-02 | 745 | 746 | 744 | 745 | 6,500 | 745 |
| 2025-09-01 | 744 | 745 | 744 | 745 | 9,800 | 745 |
| 2025-08-29 | 747 | 747 | 743 | 744 | 24,700 | 744 |
| 2025-08-28 | 747 | 747 | 745 | 745 | 22,400 | 745 |
| 2025-08-27 | 747 | 747 | 745 | 746 | 14,500 | 746 |
| 2025-08-26 | 748 | 757 | 746 | 746 | 15,200 | 746 |
| 2025-08-25 | 757 | 760 | 745 | 747 | 29,600 | 747 |
| 2025-08-22 | 748 | 748 | 744 | 745 | 24,100 | 745 |
| 2025-08-21 | 749 | 749 | 745 | 746 | 10,400 | 746 |
| 2025-08-20 | 748 | 749 | 744 | 745 | 35,100 | 745 |
| 2025-08-19 | 746 | 749 | 746 | 747 | 14,200 | 747 |
| 2025-08-18 | 748 | 748 | 746 | 746 | 10,000 | 746 |
| 2025-08-15 | 746 | 748 | 746 | 746 | 10,900 | 746 |
| 2025-08-14 | 748 | 748 | 746 | 746 | 5,800 | 746 |
| 2025-08-13 | 747 | 749 | 745 | 746 | 8,600 | 746 |
| 2025-08-12 | 747 | 751 | 746 | 747 | 19,800 | 747 |
| 2025-08-08 | 750 | 752 | 747 | 747 | 6,700 | 747 |
| 2025-08-07 | 748 | 750 | 747 | 750 | 7,500 | 750 |
| 2025-08-06 | 748 | 751 | 747 | 749 | 3,400 | 749 |
| 2025-08-05 | 749 | 751 | 746 | 748 | 7,200 | 748 |
| 2025-08-04 | 747 | 750 | 745 | 749 | 6,800 | 749 |
| 2025-08-01 | 747 | 750 | 745 | 749 | 19,100 | 749 |
| 2025-07-31 | 748 | 750 | 746 | 749 | 3,800 | 749 |
| 2025-07-30 | 747 | 751 | 746 | 748 | 4,300 | 748 |
| 2025-07-29 | 748 | 751 | 746 | 747 | 6,100 | 747 |
| 2025-07-28 | 746 | 750 | 745 | 749 | 22,200 | 749 |
| 2025-07-25 | 752 | 752 | 748 | 748 | 24,400 | 748 |
| 2025-07-24 | 747 | 748 | 746 | 746 | 6,700 | 746 |
| 2025-07-23 | 747 | 748 | 745 | 748 | 8,700 | 748 |
| 2025-07-22 | 749 | 749 | 746 | 746 | 4,700 | 746 |
| 2025-07-18 | 743 | 748 | 743 | 745 | 4,100 | 745 |
| 2025-07-17 | 745 | 749 | 743 | 748 | 8,900 | 748 |
| 2025-07-16 | 749 | 749 | 745 | 745 | 6,400 | 745 |
| 2025-07-15 | 745 | 750 | 745 | 745 | 7,500 | 745 |
| 2025-07-14 | 746 | 750 | 744 | 745 | 5,200 | 745 |
| 2025-07-11 | 747 | 747 | 743 | 746 | 1,200 | 746 |
| 2025-07-10 | 743 | 750 | 742 | 745 | 6,400 | 745 |
| 2025-07-09 | 743 | 750 | 741 | 742 | 8,200 | 742 |
| 2025-07-08 | 748 | 750 | 742 | 742 | 9,600 | 742 |
| 2025-07-07 | 748 | 748 | 744 | 744 | 5,700 | 744 |
| 2025-07-04 | 749 | 753 | 746 | 748 | 9,800 | 748 |
| 2025-07-03 | 750 | 750 | 747 | 749 | 3,600 | 749 |
| 2025-07-02 | 750 | 753 | 746 | 747 | 4,200 | 747 |
| 2025-07-01 | 747 | 750 | 746 | 750 | 800 | 750 |
| 2025-06-30 | 746 | 752 | 746 | 747 | 4,100 | 747 |
| 2025-06-27 | 743 | 748 | 743 | 748 | 3,600 | 748 |
| 2025-06-26 | 747 | 747 | 741 | 745 | 3,700 | 745 |
| 2025-06-25 | 750 | 751 | 741 | 748 | 13,700 | 748 |
| 2025-06-24 | 743 | 748 | 741 | 748 | 2,700 | 748 |
| 2025-06-23 | 743 | 745 | 738 | 741 | 7,200 | 741 |
| 2025-06-20 | 744 | 745 | 743 | 744 | 2,600 | 744 |
| 2025-06-19 | 743 | 745 | 742 | 743 | 4,200 | 743 |
| 2025-06-18 | 744 | 746 | 742 | 742 | 6,800 | 742 |
| 2025-06-17 | 747 | 751 | 745 | 746 | 3,200 | 746 |
| 2025-06-16 | 743 | 747 | 742 | 747 | 7,700 | 747 |
| 2025-06-13 | 744 | 749 | 742 | 743 | 6,900 | 743 |
| 2025-06-12 | 747 | 752 | 746 | 746 | 1,700 | 746 |
| 2025-06-11 | 747 | 753 | 747 | 747 | 3,100 | 747 |
| 2025-06-10 | 750 | 754 | 747 | 747 | 4,200 | 747 |
| 2025-06-09 | 750 | 750 | 743 | 747 | 4,000 | 747 |
| 2025-06-06 | 746 | 754 | 744 | 744 | 6,900 | 744 |
| 2025-06-05 | 748 | 750 | 746 | 750 | 2,500 | 750 |
| 2025-06-04 | 750 | 756 | 748 | 748 | 2,900 | 748 |
| 2025-06-03 | 759 | 760 | 749 | 750 | 6,800 | 750 |
| 2025-06-02 | 765 | 768 | 747 | 760 | 10,600 | 760 |
| 2025-05-30 | 769 | 769 | 765 | 765 | 500 | 765 |
| 2025-05-29 | 763 | 768 | 761 | 761 | 2,300 | 761 |
| 2025-05-28 | 764 | 765 | 763 | 763 | 1,000 | 763 |
| 2025-05-27 | 767 | 769 | 764 | 765 | 1,600 | 765 |
| 2025-05-26 | 763 | 769 | 762 | 769 | 1,500 | 769 |
| 2025-05-23 | 770 | 770 | 757 | 759 | 10,200 | 759 |
| 2025-05-22 | 755 | 758 | 755 | 757 | 700 | 757 |
| 2025-05-21 | 758 | 760 | 750 | 755 | 1,100 | 755 |
| 2025-05-20 | 751 | 757 | 751 | 755 | 1,500 | 755 |
| 2025-05-19 | 754 | 754 | 746 | 750 | 1,700 | 750 |
| 2025-05-16 | 749 | 754 | 745 | 754 | 2,900 | 754 |
| 2025-05-15 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2025-05-14 | 754 | 755 | 750 | 752 | 2,300 | 752 |
| 2025-05-13 | 754 | 757 | 753 | 753 | 2,100 | 753 |
| 2025-05-12 | 753 | 755 | 753 | 755 | 1,800 | 755 |
| 2025-05-09 | 749 | 755 | 744 | 750 | 4,800 | 750 |
| 2025-05-08 | 749 | 749 | 744 | 748 | 1,500 | 748 |
| 2025-05-07 | 750 | 750 | 745 | 749 | 3,200 | 749 |
| 2025-05-02 | 745 | 750 | 745 | 750 | 1,100 | 750 |
| 2025-05-01 | 742 | 748 | 742 | 745 | 400 | 745 |
| 2025-04-30 | 745 | 745 | 741 | 742 | 4,100 | 742 |
| 2025-04-28 | 750 | 760 | 745 | 745 | 3,200 | 745 |
| 2025-04-25 | 762 | 762 | 745 | 747 | 12,200 | 747 |
| 2025-04-24 | 749 | 755 | 745 | 748 | 1,200 | 748 |
| 2025-04-23 | 748 | 758 | 745 | 745 | 2,400 | 745 |
| 2025-04-22 | 738 | 750 | 738 | 745 | 2,500 | 745 |
| 2025-04-21 | 734 | 742 | 734 | 735 | 2,800 | 735 |
| 2025-04-18 | 735 | 745 | 730 | 736 | 3,500 | 736 |
| 2025-04-17 | 731 | 733 | 731 | 733 | 1,000 | 733 |
| 2025-04-16 | 732 | 740 | 731 | 731 | 1,600 | 731 |
| 2025-04-15 | 732 | 736 | 731 | 732 | 2,200 | 732 |
| 2025-04-14 | 730 | 760 | 729 | 732 | 2,900 | 732 |
| 2025-04-11 | 720 | 725 | 718 | 725 | 4,700 | 725 |
| 2025-04-10 | 719 | 724 | 715 | 723 | 3,400 | 723 |
| 2025-04-09 | 700 | 710 | 686 | 703 | 11,300 | 703 |
| 2025-04-08 | 706 | 721 | 691 | 711 | 18,000 | 711 |
| 2025-04-07 | 703 | 730 | 685 | 691 | 31,600 | 691 |
| 2025-04-04 | 738 | 742 | 712 | 738 | 14,800 | 738 |
| 2025-04-03 | 760 | 764 | 740 | 743 | 18,000 | 743 |
| 2025-04-02 | 767 | 792 | 763 | 764 | 4,900 | 764 |
| 2025-04-01 | 765 | 785 | 765 | 770 | 2,900 | 770 |
| 2025-03-31 | 773 | 773 | 760 | 765 | 8,300 | 765 |
| 2025-03-28 | 767 | 779 | 767 | 774 | 2,000 | 774 |
| 2025-03-27 | 796 | 800 | 792 | 797 | 12,500 | 797 |
| 2025-03-26 | 795 | 797 | 787 | 797 | 15,200 | 797 |
| 2025-03-25 | 809 | 809 | 793 | 798 | 13,600 | 798 |
| 2025-03-24 | 793 | 794 | 792 | 794 | 3,500 | 794 |
| 2025-03-21 | 795 | 796 | 790 | 793 | 5,700 | 793 |
| 2025-03-19 | 797 | 800 | 790 | 791 | 11,200 | 791 |
| 2025-03-18 | 793 | 800 | 791 | 798 | 7,200 | 798 |
| 2025-03-17 | 805 | 805 | 791 | 793 | 7,400 | 793 |
| 2025-03-14 | 790 | 800 | 785 | 790 | 9,000 | 790 |
| 2025-03-13 | 790 | 799 | 790 | 790 | 5,700 | 790 |
| 2025-03-12 | 777 | 792 | 777 | 791 | 1,700 | 791 |
| 2025-03-11 | 781 | 786 | 775 | 777 | 4,900 | 777 |
| 2025-03-10 | 788 | 788 | 778 | 787 | 6,600 | 787 |
| 2025-03-07 | 790 | 795 | 780 | 780 | 4,600 | 780 |
| 2025-03-06 | 780 | 791 | 780 | 785 | 4,500 | 785 |
| 2025-03-05 | 775 | 789 | 775 | 783 | 2,300 | 783 |
| 2025-03-04 | 791 | 793 | 770 | 779 | 16,100 | 779 |
| 2025-03-03 | 784 | 800 | 784 | 790 | 5,700 | 790 |
| 2025-02-28 | 781 | 789 | 781 | 783 | 1,200 | 783 |
| 2025-02-27 | 795 | 798 | 782 | 782 | 2,300 | 782 |
| 2025-02-26 | 777 | 804 | 777 | 782 | 18,600 | 782 |
| 2025-02-25 | 795 | 795 | 770 | 780 | 14,100 | 780 |
| 2025-02-21 | 772 | 780 | 772 | 780 | 1,300 | 780 |
| 2025-02-20 | 785 | 785 | 775 | 777 | 4,200 | 777 |
| 2025-02-19 | 788 | 792 | 778 | 784 | 6,700 | 784 |
| 2025-02-18 | 787 | 790 | 784 | 788 | 4,200 | 788 |
| 2025-02-17 | 795 | 795 | 784 | 784 | 4,300 | 784 |
| 2025-02-14 | 780 | 785 | 780 | 785 | 800 | 785 |
| 2025-02-13 | 780 | 808 | 777 | 778 | 9,200 | 778 |
| 2025-02-12 | 781 | 784 | 770 | 780 | 10,100 | 780 |
| 2025-02-10 | 782 | 785 | 780 | 781 | 5,700 | 781 |
| 2025-02-07 | 777 | 800 | 777 | 785 | 7,900 | 785 |
| 2025-02-06 | 775 | 778 | 770 | 776 | 4,800 | 776 |
| 2025-02-05 | 773 | 775 | 768 | 773 | 4,100 | 773 |
| 2025-02-04 | 767 | 775 | 764 | 773 | 9,100 | 773 |
| 2025-02-03 | 773 | 775 | 764 | 764 | 14,100 | 764 |
| 2025-01-31 | 770 | 772 | 769 | 770 | 3,300 | 770 |
| 2025-01-30 | 770 | 771 | 768 | 770 | 3,800 | 770 |
| 2025-01-29 | 764 | 770 | 764 | 769 | 7,500 | 769 |
| 2025-01-28 | 766 | 770 | 762 | 763 | 4,700 | 763 |
| 2025-01-27 | 769 | 770 | 764 | 766 | 1,800 | 766 |
| 2025-01-24 | 769 | 769 | 761 | 765 | 13,100 | 765 |
| 2025-01-23 | 774 | 774 | 767 | 769 | 4,600 | 769 |
| 2025-01-22 | 769 | 774 | 767 | 769 | 6,900 | 769 |
| 2025-01-21 | 765 | 769 | 763 | 767 | 2,200 | 767 |
| 2025-01-20 | 761 | 766 | 760 | 765 | 2,700 | 765 |
| 2025-01-17 | 760 | 764 | 758 | 761 | 2,600 | 761 |
| 2025-01-16 | 765 | 770 | 756 | 760 | 3,700 | 760 |
| 2025-01-15 | 760 | 764 | 754 | 764 | 3,700 | 764 |
| 2025-01-14 | 752 | 760 | 748 | 751 | 9,000 | 751 |
| 2025-01-10 | 761 | 761 | 751 | 752 | 6,000 | 752 |
| 2025-01-09 | 764 | 764 | 755 | 760 | 11,000 | 760 |
| 2025-01-08 | 755 | 765 | 754 | 764 | 3,400 | 764 |
| 2025-01-07 | 753 | 756 | 752 | 755 | 3,500 | 755 |
| 2025-01-06 | 748 | 753 | 743 | 753 | 11,200 | 753 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株