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
2002-12-251,8001,8001,8001,8001,000450
2002-12-191,6801,6801,6801,6801,000420
2002-12-101,6501,6801,6501,6805,500420
2002-11-251,6801,7001,6801,7003,000425
2002-11-221,6801,6901,6801,6902,000422.50
2002-10-251,7001,7001,7001,7001,500425
2002-10-031,7001,7001,7001,7001,000425
2002-09-251,6901,7001,6901,7002,000425
2002-09-061,7001,7001,7001,700500425
2002-09-021,7001,7001,7001,7002,000425
2002-08-261,7001,7001,7001,7005,000425
2002-08-231,7001,7001,7001,7001,500425
2002-08-221,6501,6501,6501,6501,000412.50
2002-08-091,6501,6501,6501,6502,000412.50
2002-08-071,6501,6501,6501,6501,000412.50
2002-08-011,6501,6501,6501,650500412.50
2002-07-261,7001,7001,7001,7001,500425
2002-07-251,7001,7001,7001,7001,000425
2002-07-241,6601,6601,6601,6601,000415
2002-07-221,6601,6601,6601,6601,000415
2002-07-191,6601,6601,6601,6601,000415
2002-07-161,6601,6601,6601,6601,000415
2002-06-261,6601,6601,6601,6601,000415
2002-06-201,6401,6401,6401,6401,000410
2002-06-051,6501,6501,6501,6501,000412.50
2002-06-041,6201,6501,6201,6504,000412.50
2002-06-031,6501,6501,6501,6501,000412.50
2002-05-221,6001,6001,6001,6001,000400
2002-04-301,6501,6501,6501,6501,000412.50
2002-04-251,6501,6501,6501,6504,000412.50
2002-04-121,6501,6501,6501,6501,000412.50
2002-04-051,6501,6501,6501,6501,000412.50
2002-04-031,6501,6501,6501,6505,000412.50
2002-03-271,6501,6501,6501,6502,000412.50
2002-03-251,6501,6501,6501,6501,000412.50
2002-03-191,6501,6501,6501,6502,000412.50
2002-03-181,6501,6501,6501,6501,000412.50
2002-03-081,6501,6501,6501,6501,000412.50
2002-03-051,6501,6501,6501,6501,000412.50
2002-02-271,6501,6501,6501,6501,000412.50
2002-02-261,6501,6501,6501,6501,000412.50
2002-02-251,6501,6501,6501,6501,000412.50
2002-02-081,6501,6501,6501,6501,000412.50
2002-02-071,6501,6501,6501,6501,000412.50
2002-01-291,6501,6501,6501,6505,000412.50
2002-01-281,6501,6501,6501,6501,000412.50
2002-01-241,6501,6501,6501,6501,000412.50
2002-01-221,6501,6501,6501,6501,000412.50
2002-01-161,6501,6501,6501,6501,000412.50

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