9035 第一交通産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2002-12-19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 2002-12-10 | 1,650 | 1,680 | 1,650 | 1,680 | 5,500 | 420 |
| 2002-11-25 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 425 |
| 2002-11-22 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 422.50 |
| 2002-10-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 425 |
| 2002-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2002-09-25 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 425 |
| 2002-09-06 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2002-09-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 425 |
| 2002-08-26 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 425 |
| 2002-08-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 425 |
| 2002-08-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-08-09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2002-08-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 412.50 |
| 2002-07-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 425 |
| 2002-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2002-07-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2002-07-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2002-07-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2002-07-16 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2002-06-26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 2002-06-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 410 |
| 2002-06-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-06-04 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 412.50 |
| 2002-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2002-04-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 412.50 |
| 2002-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-04-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-04-03 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 412.50 |
| 2002-03-27 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2002-03-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-03-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2002-03-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-03-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-02-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-02-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-02-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-01-29 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 412.50 |
| 2002-01-28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-01-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-01-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 2002-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株