9035 第一交通産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 700 | 701 | 700 | 701 | 12,100 | 350.50 |
| 2008-12-09 | 700 | 700 | 700 | 700 | 400 | 350 |
| 2008-11-26 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2008-11-25 | 700 | 700 | 700 | 700 | 4,200 | 350 |
| 2008-10-28 | 700 | 700 | 700 | 700 | 1,200 | 350 |
| 2008-10-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2008-10-24 | 700 | 700 | 700 | 700 | 500 | 350 |
| 2008-10-22 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-10-17 | 728 | 728 | 728 | 728 | 400 | 364 |
| 2008-09-19 | 759 | 759 | 759 | 759 | 100 | 379.50 |
| 2008-09-18 | 759 | 759 | 759 | 759 | 1,100 | 379.50 |
| 2008-09-08 | 759 | 759 | 759 | 759 | 100 | 379.50 |
| 2008-09-05 | 729 | 729 | 729 | 729 | 100 | 364.50 |
| 2008-09-04 | 719 | 719 | 719 | 719 | 200 | 359.50 |
| 2008-08-27 | 809 | 820 | 809 | 820 | 2,200 | 410 |
| 2008-08-25 | 809 | 809 | 809 | 809 | 3,300 | 404.50 |
| 2008-08-22 | 809 | 809 | 809 | 809 | 600 | 404.50 |
| 2008-08-21 | 815 | 815 | 810 | 810 | 200 | 405 |
| 2008-08-15 | 824 | 824 | 824 | 824 | 500 | 412 |
| 2008-08-05 | 839 | 839 | 825 | 825 | 200 | 412.50 |
| 2008-07-31 | 850 | 850 | 850 | 850 | 2,500 | 425 |
| 2008-07-25 | 760 | 760 | 760 | 760 | 300 | 380 |
| 2008-06-30 | 750 | 760 | 750 | 760 | 1,100 | 380 |
| 2008-06-27 | 750 | 750 | 750 | 750 | 1,100 | 375 |
| 2008-06-26 | 750 | 750 | 750 | 750 | 600 | 375 |
| 2008-06-25 | 650 | 750 | 650 | 750 | 1,700 | 375 |
| 2008-06-24 | 640 | 640 | 640 | 640 | 200 | 320 |
| 2008-06-13 | 650 | 650 | 650 | 650 | 400 | 325 |
| 2008-06-04 | 670 | 670 | 670 | 670 | 100 | 335 |
| 2008-05-29 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-05-28 | 720 | 720 | 720 | 720 | 1,700 | 360 |
| 2008-05-27 | 710 | 720 | 710 | 720 | 400 | 360 |
| 2008-05-23 | 665 | 700 | 665 | 700 | 1,400 | 350 |
| 2008-05-19 | 652 | 660 | 652 | 660 | 800 | 330 |
| 2008-05-16 | 652 | 652 | 652 | 652 | 100 | 326 |
| 2008-05-14 | 650 | 650 | 650 | 650 | 300 | 325 |
| 2008-05-12 | 649 | 649 | 649 | 649 | 200 | 324.50 |
| 2008-05-09 | 679 | 679 | 679 | 679 | 100 | 339.50 |
| 2008-05-02 | 699 | 699 | 699 | 699 | 100 | 349.50 |
| 2008-05-01 | 700 | 700 | 700 | 700 | 400 | 350 |
| 2008-04-28 | 741 | 741 | 741 | 741 | 2,200 | 370.50 |
| 2008-04-25 | 740 | 750 | 740 | 740 | 3,000 | 370 |
| 2008-04-11 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2008-04-04 | 749 | 749 | 749 | 749 | 100 | 374.50 |
| 2008-03-28 | 769 | 769 | 769 | 769 | 100 | 384.50 |
| 2008-03-26 | 777 | 777 | 777 | 777 | 100 | 388.50 |
| 2008-03-24 | 770 | 777 | 770 | 777 | 3,600 | 388.50 |
| 2008-03-21 | 760 | 770 | 760 | 770 | 600 | 385 |
| 2008-03-19 | 655 | 700 | 655 | 700 | 500 | 350 |
| 2008-03-17 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2008-03-13 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2008-03-10 | 605 | 650 | 605 | 650 | 400 | 325 |
| 2008-03-07 | 655 | 655 | 655 | 655 | 100 | 327.50 |
| 2008-03-06 | 650 | 695 | 650 | 695 | 1,000 | 347.50 |
| 2008-03-04 | 685 | 685 | 685 | 685 | 500 | 342.50 |
| 2008-02-28 | 687 | 739 | 687 | 688 | 2,200 | 344 |
| 2008-02-27 | 690 | 690 | 687 | 687 | 500 | 343.50 |
| 2008-02-26 | 576 | 576 | 576 | 576 | 2,600 | 288 |
| 2008-02-25 | 570 | 570 | 570 | 570 | 3,200 | 285 |
| 2008-02-22 | 560 | 570 | 560 | 570 | 500 | 285 |
| 2008-02-20 | 570 | 570 | 560 | 560 | 700 | 280 |
| 2008-02-19 | 570 | 570 | 570 | 570 | 500 | 285 |
| 2008-02-18 | 570 | 570 | 570 | 570 | 500 | 285 |
| 2008-02-15 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2008-02-14 | 569 | 570 | 569 | 570 | 1,000 | 285 |
| 2008-02-13 | 570 | 570 | 570 | 570 | 500 | 285 |
| 2008-02-12 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2008-02-08 | 570 | 570 | 570 | 570 | 800 | 285 |
| 2008-02-07 | 570 | 570 | 570 | 570 | 100 | 285 |
| 2008-02-06 | 570 | 570 | 560 | 560 | 1,400 | 280 |
| 2008-02-04 | 562 | 565 | 550 | 565 | 1,100 | 282.50 |
| 2008-02-01 | 550 | 562 | 550 | 562 | 600 | 281 |
| 2008-01-31 | 600 | 600 | 591 | 591 | 1,500 | 295.50 |
| 2008-01-30 | 600 | 600 | 600 | 600 | 500 | 300 |
| 2008-01-29 | 600 | 600 | 600 | 600 | 1,900 | 300 |
| 2008-01-28 | 600 | 600 | 600 | 600 | 7,600 | 300 |
| 2008-01-25 | 600 | 600 | 600 | 600 | 4,600 | 300 |
| 2008-01-22 | 600 | 600 | 600 | 600 | 2,200 | 300 |
| 2008-01-18 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 2008-01-17 | 601 | 606 | 601 | 606 | 200 | 303 |
| 2008-01-16 | 610 | 611 | 610 | 611 | 1,900 | 305.50 |
| 2008-01-15 | 650 | 650 | 650 | 650 | 1,400 | 325 |
| 2008-01-11 | 650 | 650 | 650 | 650 | 500 | 325 |
| 2008-01-10 | 660 | 670 | 660 | 670 | 500 | 335 |
| 2008-01-09 | 680 | 680 | 670 | 670 | 200 | 335 |
| 2008-01-08 | 678 | 678 | 678 | 678 | 100 | 339 |
| 2008-01-07 | 680 | 680 | 680 | 680 | 1,100 | 340 |
| 2008-01-04 | 680 | 680 | 680 | 680 | 800 | 340 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株