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
2003-12-251,7201,7201,7201,7201,000430
2003-12-101,6901,6901,6901,6902,000422.50
2003-11-271,4901,6901,4901,6902,000422.50
2003-11-251,7101,7101,7101,710500427.50
2003-10-281,7101,7101,7101,7101,500427.50
2003-10-241,7101,7101,7101,710500427.50
2003-10-061,7001,7001,7001,700500425
2003-09-241,7101,7101,7101,7101,000427.50
2003-09-191,6551,6551,6551,655500413.75
2003-09-111,6001,6001,6001,6001,000400
2003-09-091,6001,6001,6001,600500400
2003-09-041,5701,5701,5701,5701,000392.50
2003-09-011,6001,6001,6001,600500400
2003-08-251,6991,6991,6991,699500424.75
2003-07-251,7001,7001,7001,7001,000425
2003-07-081,7001,7001,7001,700500425
2003-06-251,7001,7001,7001,7001,000425
2003-06-121,7001,7001,7001,7003,500425
2003-06-101,7001,7001,7001,7001,500425
2003-05-231,7001,7001,7001,700500425
2003-04-251,7001,7001,7001,7001,000425
2003-04-111,7001,7001,7001,7003,500425
2003-04-031,7001,7001,7001,700500425
2003-03-311,7001,7001,7001,7001,000425
2003-03-271,7001,7001,7001,700500425
2003-03-251,7601,7601,6101,6102,000402.50
2003-03-181,7001,7001,7001,700500425
2003-03-141,7001,7001,7001,700500425
2003-03-131,7001,7001,7001,7001,000425
2003-03-051,7001,7001,7001,700500425
2003-02-251,6811,6811,6801,6801,000420
2003-02-241,6801,6801,6801,680500420
2003-02-201,8001,8001,8001,8001,000450
2003-01-241,8001,8001,8001,800500450

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