9035 第一交通産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,700 | 1,700 | 1,650 | 1,650 | 6,000 | 412.50 |
| 2001-12-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2001-12-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-12-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-12-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-12-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2001-11-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-11-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-11-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-11-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-11-02 | 1,650 | 1,650 | 1,620 | 1,620 | 7,000 | 405 |
| 2001-11-01 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 412.50 |
| 2001-10-31 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 405 |
| 2001-10-26 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 412.50 |
| 2001-10-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2001-10-23 | 1,500 | 1,600 | 1,500 | 1,600 | 2,000 | 400 |
| 2001-09-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2001-09-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2001-09-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-09-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 400 |
| 2001-09-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2001-09-05 | 1,550 | 1,600 | 1,550 | 1,600 | 2,000 | 400 |
| 2001-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-08-17 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 400 |
| 2001-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2001-07-24 | 1,500 | 1,600 | 1,500 | 1,600 | 6,000 | 400 |
| 2001-06-25 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 400 |
| 2001-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2001-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2001-04-26 | 1,540 | 1,600 | 1,540 | 1,600 | 3,000 | 400 |
| 2001-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 400 |
| 2001-04-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2001-04-12 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2001-03-28 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 400 |
| 2001-03-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 397.50 |
| 2001-03-26 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 392.50 |
| 2001-03-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 392.50 |
| 2001-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 2001-02-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2001-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 2001-01-25 | 1,550 | 1,600 | 1,530 | 1,600 | 13,000 | 400 |
| 2001-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 387.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株