9035 第一交通産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 430 |
| 2003-12-10 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 422.50 |
| 2003-11-27 | 1,490 | 1,690 | 1,490 | 1,690 | 2,000 | 422.50 |
| 2003-11-25 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 427.50 |
| 2003-10-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 | 427.50 |
| 2003-10-24 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 427.50 |
| 2003-10-06 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-09-24 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 427.50 |
| 2003-09-19 | 1,655 | 1,655 | 1,655 | 1,655 | 500 | 413.75 |
| 2003-09-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2003-09-09 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 400 |
| 2003-09-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 392.50 |
| 2003-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 400 |
| 2003-08-25 | 1,699 | 1,699 | 1,699 | 1,699 | 500 | 424.75 |
| 2003-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2003-07-08 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-06-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2003-06-12 | 1,700 | 1,700 | 1,700 | 1,700 | 3,500 | 425 |
| 2003-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 425 |
| 2003-05-23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2003-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 3,500 | 425 |
| 2003-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-03-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2003-03-27 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-03-25 | 1,760 | 1,760 | 1,610 | 1,610 | 2,000 | 402.50 |
| 2003-03-18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-03-14 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-03-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 2003-03-05 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2003-02-25 | 1,681 | 1,681 | 1,680 | 1,680 | 1,000 | 420 |
| 2003-02-24 | 1,680 | 1,680 | 1,680 | 1,680 | 500 | 420 |
| 2003-02-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2003-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 450 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株