9035 第一交通産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 925 |
| 2005-12-26 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 937.50 |
| 2005-12-22 | 1,990 | 1,995 | 1,990 | 1,995 | 3,000 | 997.50 |
| 2005-12-21 | 1,840 | 1,990 | 1,840 | 1,990 | 1,700 | 995 |
| 2005-12-20 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 2005-12-19 | 1,690 | 1,840 | 1,690 | 1,840 | 1,700 | 920 |
| 2005-12-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2005-12-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 | 875 |
| 2005-12-14 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 950 |
| 2005-12-13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 925 |
| 2005-12-12 | 1,900 | 1,900 | 1,800 | 1,850 | 900 | 925 |
| 2005-12-09 | 1,900 | 1,900 | 1,880 | 1,900 | 4,000 | 950 |
| 2005-12-08 | 1,930 | 1,930 | 1,890 | 1,900 | 4,100 | 950 |
| 2005-12-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 950 |
| 2005-12-06 | 1,700 | 1,800 | 1,700 | 1,800 | 10,200 | 900 |
| 2005-12-05 | 1,640 | 1,640 | 1,640 | 1,640 | 7,400 | 820 |
| 2005-12-02 | 1,640 | 1,640 | 1,640 | 1,640 | 5,100 | 820 |
| 2005-12-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,700 | 825 |
| 2005-11-30 | 1,655 | 1,655 | 1,655 | 1,655 | 500 | 827.50 |
| 2005-11-29 | 1,630 | 1,631 | 1,630 | 1,631 | 5,200 | 815.50 |
| 2005-11-28 | 1,615 | 1,615 | 1,615 | 1,615 | 3,000 | 807.50 |
| 2005-11-25 | 1,610 | 1,610 | 1,610 | 1,610 | 19,200 | 805 |
| 2005-11-24 | 1,600 | 1,610 | 1,600 | 1,610 | 8,300 | 805 |
| 2005-11-22 | 1,605 | 1,610 | 1,605 | 1,610 | 2,700 | 805 |
| 2005-11-21 | 1,605 | 1,605 | 1,605 | 1,605 | 2,400 | 802.50 |
| 2005-11-18 | 1,600 | 1,610 | 1,600 | 1,600 | 3,200 | 800 |
| 2005-11-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2005-11-16 | 1,610 | 1,610 | 1,600 | 1,600 | 2,600 | 800 |
| 2005-11-15 | 1,600 | 1,609 | 1,589 | 1,605 | 14,600 | 802.50 |
| 2005-11-14 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 794.50 |
| 2005-11-11 | 1,600 | 1,600 | 1,590 | 1,590 | 2,900 | 795 |
| 2005-11-10 | 1,600 | 1,600 | 1,590 | 1,595 | 8,400 | 797.50 |
| 2005-11-07 | 1,570 | 1,570 | 1,570 | 1,570 | 5,600 | 785 |
| 2005-11-04 | 1,570 | 1,570 | 1,570 | 1,570 | 2,100 | 785 |
| 2005-11-02 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 790 |
| 2005-11-01 | 1,550 | 1,560 | 1,550 | 1,550 | 7,500 | 775 |
| 2005-10-31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 2005-10-28 | 1,550 | 1,560 | 1,550 | 1,560 | 5,100 | 780 |
| 2005-10-27 | 1,550 | 1,550 | 1,540 | 1,550 | 7,300 | 775 |
| 2005-10-25 | 1,550 | 1,560 | 1,540 | 1,540 | 5,500 | 770 |
| 2005-10-24 | 1,585 | 1,585 | 1,550 | 1,550 | 11,500 | 775 |
| 2005-10-21 | 1,590 | 1,590 | 1,550 | 1,550 | 7,900 | 775 |
| 2005-10-20 | 1,590 | 1,590 | 1,550 | 1,560 | 7,600 | 780 |
| 2005-10-19 | 1,580 | 1,590 | 1,550 | 1,590 | 8,200 | 795 |
| 2005-10-18 | 1,590 | 1,590 | 1,550 | 1,550 | 3,000 | 775 |
| 2005-10-17 | 1,529 | 1,590 | 1,529 | 1,590 | 2,000 | 795 |
| 2005-10-14 | 1,460 | 1,529 | 1,460 | 1,529 | 4,600 | 764.50 |
| 2005-10-13 | 1,490 | 1,490 | 1,460 | 1,460 | 2,200 | 730 |
| 2005-10-12 | 1,500 | 1,500 | 1,499 | 1,499 | 500 | 749.50 |
| 2005-10-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,200 | 730 |
| 2005-10-07 | 1,490 | 1,492 | 1,453 | 1,453 | 4,000 | 726.50 |
| 2005-10-06 | 1,520 | 1,610 | 1,520 | 1,610 | 1,000 | 805 |
| 2005-10-05 | 1,802 | 1,802 | 1,760 | 1,760 | 700 | 880 |
| 2005-10-04 | 1,700 | 1,730 | 1,700 | 1,730 | 200 | 865 |
| 2005-10-03 | 2,190 | 2,190 | 2,190 | 2,190 | 100 | 1,095 |
| 2005-09-30 | 1,890 | 2,200 | 1,890 | 2,200 | 52,000 | 1,100 |
| 2005-09-29 | 1,440 | 1,900 | 1,440 | 1,900 | 34,400 | 950 |
| 2005-09-28 | 1,500 | 1,660 | 1,440 | 1,660 | 16,400 | 830 |
| 2005-09-27 | 1,550 | 1,590 | 1,550 | 1,590 | 1,000 | 795 |
| 2005-09-26 | 1,700 | 1,700 | 1,640 | 1,670 | 500 | 835 |
| 2005-09-22 | 1,642 | 1,745 | 1,600 | 1,700 | 9,300 | 850 |
| 2005-09-21 | 1,439 | 1,640 | 1,439 | 1,640 | 6,100 | 820 |
| 2005-09-20 | 1,370 | 1,440 | 1,370 | 1,440 | 4,200 | 720 |
| 2005-09-16 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 625 |
| 2005-09-15 | 1,200 | 1,250 | 1,200 | 1,250 | 4,100 | 625 |
| 2005-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 525 |
| 2005-09-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 525 |
| 2005-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2005-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2005-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 500 |
| 2005-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 500 |
| 2005-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 600 | 540 |
| 2005-08-30 | 1,080 | 1,081 | 1,080 | 1,080 | 2,500 | 540 |
| 2005-08-29 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 540 |
| 2005-08-26 | 1,081 | 1,081 | 1,081 | 1,081 | 600 | 540.50 |
| 2005-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,100 | 540 |
| 2005-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,200 | 525 |
| 2005-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2005-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2005-08-15 | 1,040 | 1,040 | 990 | 990 | 1,000 | 495 |
| 2005-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2005-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2005-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2005-08-02 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 540 |
| 2005-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2005-07-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,600 | 540 |
| 2005-07-25 | 980 | 1,080 | 980 | 1,080 | 2,000 | 540 |
| 2005-07-22 | 1,000 | 1,000 | 980 | 980 | 2,100 | 490 |
| 2005-07-21 | 980 | 980 | 980 | 980 | 500 | 490 |
| 2005-07-20 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2005-07-19 | 982 | 982 | 980 | 980 | 2,100 | 490 |
| 2005-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2005-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 500 |
| 2005-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2005-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2005-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2005-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 500 |
| 2005-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 510 |
| 2005-06-29 | 1,020 | 1,024 | 1,020 | 1,024 | 3,000 | 512 |
| 2005-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2005-06-27 | 995 | 995 | 995 | 995 | 600 | 497.50 |
| 2005-06-24 | 970 | 990 | 970 | 990 | 4,000 | 495 |
| 2005-06-23 | 950 | 950 | 950 | 950 | 2,800 | 475 |
| 2005-06-17 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-06-16 | 940 | 950 | 940 | 950 | 900 | 475 |
| 2005-06-15 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-06-13 | 935 | 935 | 935 | 935 | 500 | 467.50 |
| 2005-06-10 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-05-30 | 935 | 935 | 935 | 935 | 100 | 467.50 |
| 2005-05-25 | 935 | 935 | 935 | 935 | 3,000 | 467.50 |
| 2005-05-23 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-05-17 | 935 | 935 | 935 | 935 | 500 | 467.50 |
| 2005-05-16 | 935 | 935 | 935 | 935 | 300 | 467.50 |
| 2005-05-11 | 935 | 935 | 935 | 935 | 100 | 467.50 |
| 2005-05-10 | 935 | 935 | 935 | 935 | 500 | 467.50 |
| 2005-05-09 | 935 | 935 | 935 | 935 | 400 | 467.50 |
| 2005-05-02 | 935 | 935 | 935 | 935 | 200 | 467.50 |
| 2005-04-27 | 937 | 937 | 937 | 937 | 200 | 468.50 |
| 2005-04-26 | 920 | 938 | 920 | 938 | 700 | 469 |
| 2005-04-25 | 921 | 938 | 921 | 938 | 3,100 | 469 |
| 2005-04-22 | 912 | 920 | 912 | 920 | 1,400 | 460 |
| 2005-04-21 | 910 | 910 | 910 | 910 | 1,200 | 455 |
| 2005-04-20 | 910 | 910 | 910 | 910 | 500 | 455 |
| 2005-04-19 | 906 | 910 | 906 | 910 | 700 | 455 |
| 2005-04-18 | 910 | 910 | 910 | 910 | 200 | 455 |
| 2005-04-15 | 915 | 915 | 915 | 915 | 100 | 457.50 |
| 2005-04-14 | 925 | 925 | 920 | 920 | 200 | 460 |
| 2005-04-13 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2005-04-12 | 955 | 955 | 925 | 925 | 1,800 | 462.50 |
| 2005-04-05 | 960 | 960 | 960 | 960 | 200 | 480 |
| 2005-04-04 | 950 | 960 | 950 | 960 | 500 | 480 |
| 2005-04-01 | 960 | 960 | 960 | 960 | 1,100 | 480 |
| 2005-03-29 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 2005-03-28 | 960 | 960 | 960 | 960 | 6,000 | 480 |
| 2005-03-25 | 950 | 960 | 950 | 960 | 2,500 | 480 |
| 2005-03-24 | 940 | 940 | 940 | 940 | 7,000 | 470 |
| 2005-03-23 | 940 | 940 | 930 | 940 | 4,000 | 470 |
| 2005-03-22 | 950 | 950 | 935 | 935 | 4,500 | 467.50 |
| 2005-03-18 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-03-17 | 950 | 950 | 950 | 950 | 1,500 | 475 |
| 2005-03-16 | 960 | 960 | 950 | 950 | 1,500 | 475 |
| 2005-03-15 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-03-14 | 940 | 950 | 940 | 950 | 2,500 | 475 |
| 2005-03-11 | 930 | 950 | 930 | 940 | 9,500 | 470 |
| 2005-03-10 | 945 | 950 | 940 | 950 | 2,500 | 475 |
| 2005-03-08 | 935 | 945 | 935 | 945 | 7,500 | 472.50 |
| 2005-03-04 | 940 | 940 | 925 | 925 | 2,500 | 462.50 |
| 2005-03-03 | 930 | 940 | 930 | 940 | 1,500 | 470 |
| 2005-03-02 | 930 | 930 | 930 | 930 | 500 | 465 |
| 2005-02-25 | 951 | 953 | 951 | 951 | 4,000 | 475.50 |
| 2005-02-24 | 940 | 940 | 939 | 939 | 2,000 | 469.50 |
| 2005-02-21 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2005-02-17 | 943 | 943 | 940 | 940 | 2,000 | 470 |
| 2005-02-07 | 943 | 943 | 943 | 943 | 500 | 471.50 |
| 2005-01-31 | 930 | 930 | 930 | 930 | 500 | 465 |
| 2005-01-27 | 934 | 934 | 934 | 934 | 500 | 467 |
| 2005-01-26 | 934 | 934 | 934 | 934 | 500 | 467 |
| 2005-01-25 | 943 | 943 | 934 | 934 | 3,500 | 467 |
| 2005-01-21 | 920 | 945 | 920 | 945 | 3,000 | 472.50 |
| 2005-01-18 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2005-01-17 | 900 | 920 | 900 | 920 | 2,500 | 460 |
| 2005-01-14 | 891 | 891 | 891 | 891 | 500 | 445.50 |
| 2005-01-13 | 920 | 920 | 890 | 890 | 2,000 | 445 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株