9035 第一交通産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2006-12-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,400 | 825 |
| 2006-12-22 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 825 |
| 2006-12-18 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 800 |
| 2006-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2006-12-12 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 790 |
| 2006-12-11 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 | 788.50 |
| 2006-12-05 | 1,520 | 1,540 | 1,520 | 1,540 | 600 | 770 |
| 2006-12-04 | 1,578 | 1,578 | 1,550 | 1,577 | 3,300 | 788.50 |
| 2006-11-24 | 1,590 | 1,590 | 1,590 | 1,590 | 2,100 | 795 |
| 2006-11-22 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 795 |
| 2006-11-21 | 1,581 | 1,581 | 1,579 | 1,581 | 2,100 | 790.50 |
| 2006-11-20 | 1,587 | 1,587 | 1,587 | 1,587 | 1,100 | 793.50 |
| 2006-11-16 | 1,659 | 1,659 | 1,659 | 1,659 | 2,000 | 829.50 |
| 2006-11-15 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 844.50 |
| 2006-11-10 | 1,699 | 1,700 | 1,699 | 1,700 | 2,100 | 850 |
| 2006-11-08 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 850 |
| 2006-10-31 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2006-10-30 | 1,750 | 1,800 | 1,750 | 1,800 | 1,100 | 900 |
| 2006-10-27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2006-10-26 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 875 |
| 2006-10-25 | 1,740 | 1,750 | 1,740 | 1,750 | 500 | 875 |
| 2006-10-23 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 870 |
| 2006-10-16 | 1,760 | 1,760 | 1,750 | 1,750 | 1,100 | 875 |
| 2006-10-13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 875 |
| 2006-10-11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 890 |
| 2006-10-10 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 875 |
| 2006-10-05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2006-09-29 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 875 |
| 2006-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2006-09-25 | 1,729 | 1,750 | 1,729 | 1,750 | 1,100 | 875 |
| 2006-09-22 | 1,700 | 1,729 | 1,700 | 1,729 | 600 | 864.50 |
| 2006-09-19 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 865 |
| 2006-09-15 | 1,740 | 1,740 | 1,700 | 1,700 | 700 | 850 |
| 2006-09-14 | 1,730 | 1,730 | 1,715 | 1,715 | 4,000 | 857.50 |
| 2006-09-13 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 870 |
| 2006-09-07 | 1,710 | 1,711 | 1,710 | 1,711 | 200 | 855.50 |
| 2006-09-06 | 1,703 | 1,760 | 1,703 | 1,760 | 1,100 | 880 |
| 2006-09-01 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 860 |
| 2006-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 900 |
| 2006-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 900 |
| 2006-08-18 | 1,800 | 1,800 | 1,800 | 1,800 | 4,700 | 900 |
| 2006-08-17 | 1,800 | 1,800 | 1,800 | 1,800 | 2,200 | 900 |
| 2006-08-16 | 1,750 | 1,800 | 1,750 | 1,800 | 2,800 | 900 |
| 2006-08-14 | 1,800 | 1,800 | 1,740 | 1,740 | 2,300 | 870 |
| 2006-08-11 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 900 |
| 2006-08-08 | 1,799 | 1,800 | 1,799 | 1,800 | 3,100 | 900 |
| 2006-08-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2006-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2006-07-31 | 1,790 | 1,800 | 1,790 | 1,800 | 1,300 | 900 |
| 2006-07-27 | 1,761 | 1,800 | 1,761 | 1,800 | 3,400 | 900 |
| 2006-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 850 |
| 2006-07-24 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 850 |
| 2006-07-18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2006-07-11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 2006-07-10 | 1,750 | 1,780 | 1,750 | 1,780 | 3,500 | 890 |
| 2006-07-06 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 2006-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 900 |
| 2006-06-28 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 900 |
| 2006-06-27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 885 |
| 2006-06-26 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 875 |
| 2006-06-23 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 870 |
| 2006-06-13 | 1,660 | 1,660 | 1,660 | 1,660 | 700 | 830 |
| 2006-06-12 | 1,700 | 1,700 | 1,650 | 1,650 | 1,100 | 825 |
| 2006-06-09 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 850 |
| 2006-06-08 | 1,770 | 1,770 | 1,711 | 1,711 | 1,600 | 855.50 |
| 2006-06-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 2006-06-02 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 885 |
| 2006-05-31 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 885 |
| 2006-05-26 | 1,800 | 1,800 | 1,750 | 1,750 | 1,500 | 875 |
| 2006-05-25 | 1,799 | 1,799 | 1,799 | 1,799 | 1,800 | 899.50 |
| 2006-05-24 | 1,800 | 1,800 | 1,750 | 1,800 | 3,100 | 900 |
| 2006-05-23 | 1,800 | 1,890 | 1,800 | 1,890 | 1,200 | 945 |
| 2006-05-17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 900 |
| 2006-05-16 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2006-05-01 | 1,830 | 1,830 | 1,790 | 1,790 | 600 | 895 |
| 2006-04-28 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 915 |
| 2006-04-25 | 1,880 | 1,880 | 1,830 | 1,830 | 2,800 | 915 |
| 2006-04-24 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 930 |
| 2006-04-20 | 1,820 | 1,850 | 1,820 | 1,850 | 600 | 925 |
| 2006-04-19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2006-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2006-04-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,400 | 925 |
| 2006-04-06 | 1,801 | 1,801 | 1,801 | 1,801 | 400 | 900.50 |
| 2006-03-31 | 1,895 | 1,895 | 1,895 | 1,895 | 1,000 | 947.50 |
| 2006-03-30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2006-03-27 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 945 |
| 2006-03-24 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 945 |
| 2006-03-22 | 1,860 | 1,860 | 1,800 | 1,800 | 400 | 900 |
| 2006-03-20 | 1,850 | 1,850 | 1,800 | 1,800 | 200 | 900 |
| 2006-03-16 | 1,850 | 1,850 | 1,850 | 1,850 | 900 | 925 |
| 2006-03-15 | 1,900 | 1,950 | 1,900 | 1,950 | 1,000 | 975 |
| 2006-03-13 | 1,850 | 1,900 | 1,850 | 1,900 | 500 | 950 |
| 2006-03-08 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 915 |
| 2006-03-02 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 940 |
| 2006-02-27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 949.50 |
| 2006-02-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 950 |
| 2006-02-23 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 900 |
| 2006-02-22 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 900 |
| 2006-02-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 | 875 |
| 2006-02-20 | 1,830 | 1,830 | 1,800 | 1,800 | 900 | 900 |
| 2006-02-10 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 950 |
| 2006-02-08 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 950 |
| 2006-02-06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 955 |
| 2006-02-03 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 925 |
| 2006-02-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2006-02-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,200 | 925 |
| 2006-01-31 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 960 |
| 2006-01-26 | 1,814 | 1,940 | 1,814 | 1,940 | 1,900 | 970 |
| 2006-01-25 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 905 |
| 2006-01-24 | 1,840 | 1,840 | 1,810 | 1,810 | 1,000 | 905 |
| 2006-01-23 | 1,850 | 1,850 | 1,850 | 1,850 | 4,100 | 925 |
| 2006-01-19 | 1,800 | 1,850 | 1,800 | 1,850 | 1,100 | 925 |
| 2006-01-18 | 1,830 | 1,850 | 1,820 | 1,820 | 800 | 910 |
| 2006-01-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,500 | 975 |
| 2006-01-16 | 1,861 | 1,990 | 1,861 | 1,990 | 300 | 995 |
| 2006-01-06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2006-01-05 | 1,900 | 1,900 | 1,880 | 1,880 | 800 | 940 |
| 2006-01-04 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 985 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株