9035 第一交通産業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-24 | 940 | 940 | 940 | 940 | 2,500 | 470 |
| 2004-12-20 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-12-17 | 890 | 900 | 890 | 900 | 1,500 | 450 |
| 2004-12-10 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-12-09 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-12-08 | 940 | 940 | 940 | 940 | 1,500 | 470 |
| 2004-12-07 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2004-12-06 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2004-12-03 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2004-12-02 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2004-11-25 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 2004-11-17 | 890 | 899 | 890 | 899 | 1,500 | 449.50 |
| 2004-11-16 | 900 | 900 | 890 | 890 | 1,000 | 445 |
| 2004-11-08 | 940 | 950 | 940 | 950 | 3,000 | 475 |
| 2004-10-25 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2004-10-01 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2004-09-30 | 950 | 950 | 950 | 950 | 1,500 | 475 |
| 2004-09-24 | 930 | 950 | 930 | 950 | 2,500 | 475 |
| 2004-09-22 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2004-09-21 | 930 | 930 | 930 | 930 | 500 | 465 |
| 2004-09-17 | 920 | 930 | 920 | 930 | 1,500 | 465 |
| 2004-09-10 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2004-09-09 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2004-09-03 | 919 | 919 | 919 | 919 | 500 | 459.50 |
| 2004-08-31 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2004-08-26 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2004-08-25 | 920 | 920 | 920 | 920 | 1,500 | 460 |
| 2004-08-18 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2004-08-17 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2004-08-16 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2004-08-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2004-08-10 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-08-09 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-08-06 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 2004-08-05 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-08-04 | 900 | 900 | 900 | 900 | 2,500 | 450 |
| 2004-08-03 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-07-30 | 870 | 870 | 870 | 870 | 500 | 435 |
| 2004-07-26 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2004-07-23 | 920 | 920 | 920 | 920 | 2,500 | 460 |
| 2004-07-21 | 900 | 900 | 900 | 900 | 11,000 | 450 |
| 2004-07-06 | 883 | 883 | 882 | 882 | 1,000 | 441 |
| 2004-07-05 | 900 | 900 | 879 | 879 | 6,000 | 439.50 |
| 2004-07-02 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2004-06-25 | 909 | 910 | 909 | 910 | 3,000 | 455 |
| 2004-06-24 | 890 | 910 | 890 | 910 | 1,000 | 455 |
| 2004-06-16 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2004-06-15 | 890 | 890 | 880 | 880 | 2,000 | 440 |
| 2004-06-11 | 880 | 880 | 880 | 880 | 500 | 440 |
| 2004-06-03 | 879 | 879 | 879 | 879 | 1,000 | 439.50 |
| 2004-05-28 | 860 | 910 | 860 | 910 | 4,000 | 455 |
| 2004-05-27 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2004-05-25 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2004-05-21 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2004-05-20 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2004-05-13 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2004-05-06 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2004-04-28 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2004-04-26 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2004-04-23 | 900 | 910 | 900 | 910 | 1,500 | 455 |
| 2004-04-22 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2004-04-16 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2004-04-14 | 901 | 901 | 901 | 901 | 500 | 450.50 |
| 2004-04-13 | 901 | 901 | 901 | 901 | 2,000 | 450.50 |
| 2004-03-26 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2004-03-25 | 1,801 | 1,802 | 1,801 | 1,802 | 1,500 | 450.50 |
| 2004-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2004-03-19 | 1,810 | 1,810 | 1,800 | 1,800 | 2,500 | 450 |
| 2004-03-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2004-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2004-03-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 2004-03-12 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 450 |
| 2004-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 450 |
| 2004-03-10 | 1,810 | 1,810 | 1,800 | 1,800 | 1,500 | 450 |
| 2004-03-08 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 452.50 |
| 2004-03-05 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 452.50 |
| 2004-03-04 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 452.50 |
| 2004-03-03 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 452.50 |
| 2004-03-02 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 452.50 |
| 2004-03-01 | 1,800 | 1,810 | 1,800 | 1,810 | 2,500 | 452.50 |
| 2004-02-25 | 1,799 | 1,800 | 1,799 | 1,800 | 2,000 | 450 |
| 2004-02-13 | 1,600 | 1,810 | 1,600 | 1,810 | 2,000 | 452.50 |
| 2004-01-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 2004-01-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2004-01-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 417.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株