9035 第一交通産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 680 | 680 | 680 | 680 | 600 | 340 |
| 2007-12-27 | 680 | 680 | 680 | 680 | 1,200 | 340 |
| 2007-12-26 | 695 | 695 | 680 | 680 | 3,100 | 340 |
| 2007-12-25 | 661 | 691 | 661 | 690 | 6,400 | 345 |
| 2007-12-21 | 678 | 690 | 660 | 660 | 2,300 | 330 |
| 2007-12-19 | 720 | 720 | 720 | 720 | 3,100 | 360 |
| 2007-12-18 | 730 | 740 | 721 | 721 | 2,200 | 360.50 |
| 2007-12-17 | 759 | 759 | 740 | 740 | 3,500 | 370 |
| 2007-12-14 | 749 | 749 | 749 | 749 | 400 | 374.50 |
| 2007-12-13 | 800 | 800 | 800 | 800 | 3,500 | 400 |
| 2007-12-12 | 801 | 802 | 801 | 801 | 1,900 | 400.50 |
| 2007-12-11 | 815 | 815 | 801 | 801 | 1,100 | 400.50 |
| 2007-12-10 | 820 | 820 | 815 | 815 | 3,100 | 407.50 |
| 2007-12-07 | 820 | 820 | 820 | 820 | 1,500 | 410 |
| 2007-12-05 | 820 | 820 | 820 | 820 | 1,100 | 410 |
| 2007-12-04 | 801 | 820 | 801 | 820 | 1,000 | 410 |
| 2007-12-03 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2007-11-30 | 909 | 909 | 900 | 900 | 600 | 450 |
| 2007-11-29 | 909 | 909 | 909 | 909 | 2,000 | 454.50 |
| 2007-11-28 | 909 | 909 | 909 | 909 | 1,500 | 454.50 |
| 2007-11-27 | 909 | 909 | 909 | 909 | 400 | 454.50 |
| 2007-11-26 | 939 | 944 | 939 | 944 | 1,800 | 472 |
| 2007-11-22 | 945 | 945 | 925 | 925 | 2,100 | 462.50 |
| 2007-11-21 | 926 | 926 | 925 | 925 | 200 | 462.50 |
| 2007-11-16 | 930 | 930 | 930 | 930 | 1,900 | 465 |
| 2007-11-06 | 930 | 930 | 930 | 930 | 600 | 465 |
| 2007-11-02 | 890 | 930 | 890 | 930 | 800 | 465 |
| 2007-10-26 | 990 | 990 | 990 | 990 | 1,700 | 495 |
| 2007-10-25 | 990 | 990 | 990 | 990 | 1,700 | 495 |
| 2007-10-24 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2007-10-22 | 980 | 980 | 980 | 980 | 600 | 490 |
| 2007-10-18 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2007-10-15 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2007-10-12 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2007-10-10 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2007-10-05 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2007-10-03 | 985 | 985 | 985 | 985 | 1,100 | 492.50 |
| 2007-09-28 | 985 | 985 | 985 | 985 | 300 | 492.50 |
| 2007-09-21 | 985 | 985 | 985 | 985 | 2,300 | 492.50 |
| 2007-09-20 | 961 | 970 | 961 | 970 | 2,200 | 485 |
| 2007-09-14 | 960 | 960 | 960 | 960 | 500 | 480 |
| 2007-09-13 | 960 | 960 | 960 | 960 | 300 | 480 |
| 2007-09-12 | 1,030 | 1,030 | 990 | 990 | 400 | 495 |
| 2007-09-11 | 1,010 | 1,010 | 1,010 | 1,010 | 600 | 505 |
| 2007-09-10 | 1,023 | 1,023 | 1,000 | 1,000 | 500 | 500 |
| 2007-09-07 | 1,023 | 1,023 | 1,023 | 1,023 | 900 | 511.50 |
| 2007-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2007-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 590 |
| 2007-08-28 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 590 |
| 2007-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,600 | 575 |
| 2007-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,200 | 575 |
| 2007-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,200 | 575 |
| 2007-08-22 | 1,140 | 1,150 | 1,140 | 1,150 | 1,300 | 575 |
| 2007-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2007-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2007-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2007-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2007-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2007-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,600 | 600 |
| 2007-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2007-07-25 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 590 |
| 2007-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2007-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,200 | 590 |
| 2007-07-18 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 585 |
| 2007-07-13 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 600 |
| 2007-07-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,100 | 595 |
| 2007-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2007-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 600 |
| 2007-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2007-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2007-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2007-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2007-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 600 |
| 2007-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 600 |
| 2007-06-22 | 1,190 | 1,200 | 1,190 | 1,200 | 1,100 | 600 |
| 2007-06-19 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 595 |
| 2007-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 2007-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2007-06-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2007-06-12 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 595 |
| 2007-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2007-06-08 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 595 |
| 2007-06-07 | 1,160 | 1,190 | 1,160 | 1,190 | 2,900 | 595 |
| 2007-06-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2007-06-01 | 1,110 | 1,199 | 1,110 | 1,199 | 1,200 | 599.50 |
| 2007-05-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2007-05-28 | 1,200 | 1,200 | 1,040 | 1,120 | 3,000 | 560 |
| 2007-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2007-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2007-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2007-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2007-05-07 | 1,270 | 1,270 | 1,270 | 1,270 | 600 | 635 |
| 2007-05-02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2007-05-01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 645 |
| 2007-04-25 | 1,360 | 1,360 | 1,300 | 1,300 | 2,600 | 650 |
| 2007-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 670 |
| 2007-04-20 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 675 |
| 2007-04-19 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2007-04-18 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2007-04-17 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 685 |
| 2007-04-04 | 1,390 | 1,400 | 1,390 | 1,400 | 5,500 | 700 |
| 2007-03-29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 710 |
| 2007-03-26 | 1,510 | 1,510 | 1,510 | 1,510 | 600 | 755 |
| 2007-03-23 | 1,510 | 1,510 | 1,510 | 1,510 | 2,300 | 755 |
| 2007-03-19 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 750 |
| 2007-03-15 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2007-03-13 | 1,490 | 1,491 | 1,490 | 1,490 | 600 | 745 |
| 2007-03-09 | 1,490 | 1,491 | 1,490 | 1,491 | 5,200 | 745.50 |
| 2007-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 | 745 |
| 2007-03-02 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2007-02-26 | 1,495 | 1,495 | 1,490 | 1,490 | 600 | 745 |
| 2007-02-23 | 1,497 | 1,497 | 1,497 | 1,497 | 2,200 | 748.50 |
| 2007-02-22 | 1,498 | 1,500 | 1,498 | 1,500 | 400 | 750 |
| 2007-02-19 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 749 |
| 2007-02-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 | 750 |
| 2007-02-13 | 1,547 | 1,547 | 1,547 | 1,547 | 300 | 773.50 |
| 2007-02-09 | 1,550 | 1,550 | 1,547 | 1,547 | 200 | 773.50 |
| 2007-02-08 | 1,550 | 1,550 | 1,548 | 1,550 | 3,100 | 775 |
| 2007-02-07 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 774.50 |
| 2007-02-06 | 1,550 | 1,550 | 1,549 | 1,549 | 600 | 774.50 |
| 2007-02-05 | 1,549 | 1,550 | 1,549 | 1,550 | 700 | 775 |
| 2007-01-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2007-01-30 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 775 |
| 2007-01-26 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 755 |
| 2007-01-25 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 2007-01-22 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2007-01-17 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 825 |
| 2007-01-12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2007-01-11 | 1,649 | 1,649 | 1,649 | 1,649 | 100 | 824.50 |
| 2007-01-10 | 1,650 | 1,651 | 1,650 | 1,651 | 4,900 | 825.50 |
| 2007-01-09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,400 | 825 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株