9035 第一交通産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 2000-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2000-12-25 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 400 |
| 2000-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2000-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 400 |
| 2000-11-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2000-11-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 395 |
| 2000-11-24 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 400 |
| 2000-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2000-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2000-11-09 | 1,535 | 1,660 | 1,535 | 1,660 | 2,000 | 415 |
| 2000-11-01 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 417.50 |
| 2000-10-25 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 | 425 |
| 2000-10-10 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 430 |
| 2000-09-25 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 437.50 |
| 2000-09-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 437.50 |
| 2000-09-01 | 1,780 | 1,800 | 1,780 | 1,800 | 8,000 | 450 |
| 2000-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 450 |
| 2000-08-24 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 450 |
| 2000-08-14 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 450 |
| 2000-07-25 | 1,790 | 1,800 | 1,790 | 1,800 | 12,000 | 450 |
| 2000-07-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 445 |
| 2000-07-18 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 450 |
| 2000-07-17 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 450 |
| 2000-07-03 | 1,830 | 1,840 | 1,830 | 1,840 | 8,000 | 460 |
| 2000-06-30 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 457.50 |
| 2000-06-29 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 460 |
| 2000-06-28 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 460 |
| 2000-06-27 | 1,830 | 1,840 | 1,830 | 1,840 | 6,000 | 460 |
| 2000-06-26 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 460 |
| 2000-06-23 | 1,840 | 1,840 | 1,840 | 1,840 | 21,000 | 460 |
| 2000-06-22 | 1,840 | 1,840 | 1,840 | 1,840 | 15,000 | 460 |
| 2000-06-21 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 460 |
| 2000-06-16 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 | 460 |
| 2000-06-15 | 1,810 | 1,850 | 1,810 | 1,850 | 6,000 | 462.50 |
| 2000-06-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 2000-06-12 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 462.50 |
| 2000-06-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 462.50 |
| 2000-06-08 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 462.50 |
| 2000-06-07 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 462.50 |
| 2000-06-06 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 462.50 |
| 2000-06-05 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 467.50 |
| 2000-06-01 | 1,850 | 1,870 | 1,850 | 1,870 | 5,000 | 467.50 |
| 2000-05-31 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 | 467.50 |
| 2000-05-30 | 1,870 | 1,870 | 1,780 | 1,850 | 43,000 | 462.50 |
| 2000-05-26 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 | 470 |
| 2000-05-25 | 1,880 | 1,890 | 1,850 | 1,850 | 7,000 | 462.50 |
| 2000-05-24 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 470 |
| 2000-05-23 | 1,900 | 1,910 | 1,890 | 1,900 | 25,000 | 475 |
| 2000-05-22 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 475 |
| 2000-05-19 | 1,900 | 1,900 | 1,890 | 1,900 | 7,000 | 475 |
| 2000-05-18 | 1,900 | 1,900 | 1,890 | 1,900 | 5,000 | 475 |
| 2000-05-17 | 1,930 | 1,930 | 1,910 | 1,910 | 12,000 | 477.50 |
| 2000-05-16 | 1,930 | 1,940 | 1,930 | 1,930 | 25,000 | 482.50 |
| 2000-05-15 | 1,930 | 1,930 | 1,910 | 1,930 | 16,000 | 482.50 |
| 2000-05-12 | 1,930 | 1,930 | 1,910 | 1,930 | 19,000 | 482.50 |
| 2000-05-11 | 1,949 | 1,950 | 1,930 | 1,930 | 41,000 | 482.50 |
| 2000-05-10 | 1,900 | 1,950 | 1,880 | 1,950 | 25,000 | 487.50 |
| 2000-05-09 | 1,900 | 1,900 | 1,870 | 1,870 | 15,000 | 467.50 |
| 2000-05-08 | 1,920 | 1,950 | 1,900 | 1,900 | 19,000 | 475 |
| 2000-05-02 | 1,970 | 1,980 | 1,930 | 1,950 | 58,000 | 487.50 |
| 2000-05-01 | 1,930 | 1,980 | 1,900 | 1,960 | 78,000 | 490 |
| 2000-04-28 | 1,890 | 1,940 | 1,890 | 1,920 | 92,000 | 480 |
| 2000-04-27 | 1,870 | 1,900 | 1,870 | 1,900 | 150,000 | 475 |
| 2000-04-26 | 1,870 | 1,900 | 1,850 | 1,890 | 593,000 | 472.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株