9035 第一交通産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 360 | 365 | 333 | 333 | 4,800 | 166.50 |
| 2009-12-29 | 360 | 360 | 360 | 360 | 1,500 | 180 |
| 2009-12-28 | 360 | 360 | 360 | 360 | 1,600 | 180 |
| 2009-12-25 | 360 | 360 | 360 | 360 | 10,100 | 180 |
| 2009-12-24 | 360 | 360 | 360 | 360 | 1,400 | 180 |
| 2009-12-21 | 360 | 360 | 360 | 360 | 700 | 180 |
| 2009-12-17 | 360 | 360 | 360 | 360 | 300 | 180 |
| 2009-12-16 | 360 | 360 | 360 | 360 | 500 | 180 |
| 2009-12-14 | 360 | 360 | 360 | 360 | 900 | 180 |
| 2009-12-11 | 364 | 364 | 360 | 360 | 400 | 180 |
| 2009-12-10 | 364 | 364 | 364 | 364 | 300 | 182 |
| 2009-12-09 | 364 | 364 | 364 | 364 | 100 | 182 |
| 2009-12-08 | 365 | 365 | 365 | 365 | 600 | 182.50 |
| 2009-12-07 | 365 | 365 | 364 | 364 | 3,000 | 182 |
| 2009-12-04 | 366 | 366 | 365 | 365 | 600 | 182.50 |
| 2009-12-02 | 365 | 365 | 365 | 365 | 600 | 182.50 |
| 2009-12-01 | 370 | 370 | 370 | 370 | 500 | 185 |
| 2009-11-27 | 361 | 361 | 361 | 361 | 900 | 180.50 |
| 2009-11-25 | 370 | 370 | 370 | 370 | 5,800 | 185 |
| 2009-11-18 | 368 | 370 | 368 | 370 | 1,700 | 185 |
| 2009-11-17 | 371 | 371 | 368 | 368 | 400 | 184 |
| 2009-11-16 | 369 | 370 | 369 | 370 | 500 | 185 |
| 2009-11-13 | 370 | 370 | 370 | 370 | 900 | 185 |
| 2009-11-12 | 370 | 370 | 370 | 370 | 200 | 185 |
| 2009-11-11 | 370 | 370 | 370 | 370 | 500 | 185 |
| 2009-11-10 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2009-11-09 | 369 | 370 | 369 | 370 | 1,900 | 185 |
| 2009-11-06 | 370 | 370 | 368 | 369 | 1,700 | 184.50 |
| 2009-11-04 | 380 | 380 | 380 | 380 | 700 | 190 |
| 2009-11-02 | 394 | 394 | 394 | 394 | 100 | 197 |
| 2009-10-30 | 372 | 395 | 372 | 395 | 400 | 197.50 |
| 2009-10-29 | 375 | 375 | 375 | 375 | 200 | 187.50 |
| 2009-10-28 | 380 | 380 | 378 | 380 | 2,600 | 190 |
| 2009-10-27 | 380 | 380 | 380 | 380 | 500 | 190 |
| 2009-10-26 | 379 | 379 | 378 | 378 | 1,900 | 189 |
| 2009-10-23 | 390 | 391 | 390 | 390 | 6,000 | 195 |
| 2009-10-22 | 389 | 390 | 389 | 390 | 700 | 195 |
| 2009-10-21 | 390 | 390 | 389 | 389 | 500 | 194.50 |
| 2009-10-14 | 390 | 400 | 390 | 400 | 500 | 200 |
| 2009-10-13 | 390 | 390 | 390 | 390 | 800 | 195 |
| 2009-10-09 | 386 | 386 | 386 | 386 | 200 | 193 |
| 2009-10-05 | 395 | 395 | 395 | 395 | 1,200 | 197.50 |
| 2009-10-01 | 391 | 395 | 391 | 395 | 1,900 | 197.50 |
| 2009-09-30 | 400 | 400 | 391 | 391 | 1,000 | 195.50 |
| 2009-09-28 | 401 | 401 | 400 | 400 | 2,800 | 200 |
| 2009-09-25 | 404 | 404 | 404 | 404 | 100 | 202 |
| 2009-09-24 | 410 | 412 | 408 | 410 | 2,900 | 205 |
| 2009-09-18 | 412 | 415 | 410 | 410 | 5,100 | 205 |
| 2009-09-17 | 412 | 412 | 412 | 412 | 2,300 | 206 |
| 2009-09-16 | 413 | 413 | 410 | 412 | 2,600 | 206 |
| 2009-09-15 | 411 | 411 | 410 | 410 | 400 | 205 |
| 2009-09-14 | 410 | 410 | 410 | 410 | 200 | 205 |
| 2009-09-11 | 410 | 410 | 410 | 410 | 1,800 | 205 |
| 2009-09-10 | 410 | 410 | 410 | 410 | 100 | 205 |
| 2009-09-09 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2009-09-08 | 407 | 407 | 407 | 407 | 1,400 | 203.50 |
| 2009-09-07 | 410 | 414 | 410 | 414 | 2,200 | 207 |
| 2009-09-04 | 410 | 410 | 410 | 410 | 300 | 205 |
| 2009-09-03 | 410 | 410 | 410 | 410 | 200 | 205 |
| 2009-09-02 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2009-09-01 | 410 | 410 | 410 | 410 | 1,800 | 205 |
| 2009-08-31 | 410 | 410 | 410 | 410 | 500 | 205 |
| 2009-08-28 | 410 | 410 | 410 | 410 | 1,400 | 205 |
| 2009-08-26 | 408 | 408 | 408 | 408 | 300 | 204 |
| 2009-08-25 | 418 | 418 | 403 | 415 | 9,000 | 207.50 |
| 2009-08-24 | 418 | 418 | 418 | 418 | 2,700 | 209 |
| 2009-08-21 | 420 | 420 | 419 | 420 | 1,200 | 210 |
| 2009-08-20 | 420 | 420 | 420 | 420 | 200 | 210 |
| 2009-08-19 | 419 | 429 | 419 | 429 | 3,900 | 214.50 |
| 2009-08-14 | 421 | 430 | 421 | 429 | 1,800 | 214.50 |
| 2009-08-13 | 421 | 422 | 421 | 421 | 2,000 | 210.50 |
| 2009-08-12 | 421 | 421 | 421 | 421 | 200 | 210.50 |
| 2009-08-11 | 420 | 425 | 420 | 425 | 500 | 212.50 |
| 2009-08-10 | 420 | 420 | 420 | 420 | 200 | 210 |
| 2009-08-07 | 419 | 419 | 419 | 419 | 100 | 209.50 |
| 2009-08-06 | 420 | 420 | 418 | 420 | 1,200 | 210 |
| 2009-08-05 | 420 | 420 | 420 | 420 | 700 | 210 |
| 2009-08-04 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2009-07-29 | 410 | 410 | 410 | 410 | 400 | 205 |
| 2009-07-28 | 419 | 420 | 418 | 420 | 6,700 | 210 |
| 2009-07-27 | 420 | 420 | 420 | 420 | 6,700 | 210 |
| 2009-07-24 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 2009-07-22 | 420 | 420 | 420 | 420 | 400 | 210 |
| 2009-07-21 | 420 | 421 | 420 | 420 | 1,100 | 210 |
| 2009-07-17 | 427 | 427 | 420 | 422 | 300 | 211 |
| 2009-07-16 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2009-07-15 | 420 | 424 | 417 | 424 | 2,200 | 212 |
| 2009-07-14 | 420 | 420 | 420 | 420 | 1,300 | 210 |
| 2009-07-13 | 430 | 430 | 430 | 430 | 300 | 215 |
| 2009-07-08 | 430 | 430 | 430 | 430 | 1,100 | 215 |
| 2009-07-07 | 435 | 435 | 434 | 434 | 500 | 217 |
| 2009-07-02 | 435 | 435 | 435 | 435 | 100 | 217.50 |
| 2009-07-01 | 439 | 439 | 439 | 439 | 200 | 219.50 |
| 2009-06-30 | 439 | 439 | 439 | 439 | 100 | 219.50 |
| 2009-06-29 | 439 | 439 | 439 | 439 | 200 | 219.50 |
| 2009-06-26 | 430 | 435 | 430 | 435 | 400 | 217.50 |
| 2009-06-25 | 430 | 430 | 430 | 430 | 5,900 | 215 |
| 2009-06-24 | 430 | 430 | 430 | 430 | 1,400 | 215 |
| 2009-06-22 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2009-06-17 | 430 | 435 | 430 | 435 | 1,000 | 217.50 |
| 2009-06-15 | 415 | 430 | 415 | 430 | 1,000 | 215 |
| 2009-06-12 | 413 | 413 | 413 | 413 | 900 | 206.50 |
| 2009-06-10 | 415 | 418 | 413 | 413 | 600 | 206.50 |
| 2009-06-09 | 420 | 420 | 420 | 420 | 400 | 210 |
| 2009-06-08 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2009-06-05 | 425 | 425 | 425 | 425 | 400 | 212.50 |
| 2009-06-04 | 402 | 402 | 402 | 402 | 200 | 201 |
| 2009-06-03 | 430 | 430 | 430 | 430 | 400 | 215 |
| 2009-06-02 | 433 | 434 | 433 | 434 | 1,100 | 217 |
| 2009-06-01 | 438 | 438 | 433 | 433 | 300 | 216.50 |
| 2009-05-29 | 439 | 439 | 439 | 439 | 400 | 219.50 |
| 2009-05-28 | 394 | 394 | 394 | 394 | 100 | 197 |
| 2009-05-27 | 405 | 440 | 405 | 440 | 2,000 | 220 |
| 2009-05-25 | 380 | 381 | 370 | 380 | 6,200 | 190 |
| 2009-05-21 | 381 | 381 | 380 | 380 | 1,200 | 190 |
| 2009-05-20 | 380 | 385 | 380 | 381 | 4,200 | 190.50 |
| 2009-05-18 | 380 | 380 | 380 | 380 | 800 | 190 |
| 2009-05-15 | 377 | 377 | 377 | 377 | 200 | 188.50 |
| 2009-05-14 | 375 | 375 | 375 | 375 | 400 | 187.50 |
| 2009-05-13 | 385 | 385 | 380 | 380 | 1,600 | 190 |
| 2009-05-12 | 391 | 395 | 390 | 390 | 1,900 | 195 |
| 2009-05-11 | 390 | 390 | 390 | 390 | 2,800 | 195 |
| 2009-05-08 | 360 | 394 | 360 | 394 | 1,000 | 197 |
| 2009-05-07 | 380 | 380 | 365 | 370 | 6,000 | 185 |
| 2009-05-01 | 375 | 385 | 374 | 380 | 7,200 | 190 |
| 2009-04-30 | 390 | 390 | 365 | 375 | 4,600 | 187.50 |
| 2009-04-27 | 400 | 400 | 390 | 390 | 1,600 | 195 |
| 2009-04-24 | 410 | 410 | 380 | 400 | 7,100 | 200 |
| 2009-04-21 | 412 | 412 | 410 | 410 | 800 | 205 |
| 2009-04-20 | 411 | 411 | 410 | 410 | 1,400 | 205 |
| 2009-04-16 | 410 | 410 | 410 | 410 | 900 | 205 |
| 2009-04-15 | 430 | 430 | 420 | 420 | 3,500 | 210 |
| 2009-04-10 | 470 | 470 | 470 | 470 | 100 | 235 |
| 2009-04-09 | 450 | 455 | 450 | 455 | 300 | 227.50 |
| 2009-04-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2009-03-31 | 485 | 500 | 485 | 500 | 1,400 | 250 |
| 2009-03-30 | 490 | 490 | 490 | 490 | 100 | 245 |
| 2009-03-27 | 485 | 485 | 480 | 480 | 1,600 | 240 |
| 2009-03-26 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2009-03-25 | 461 | 465 | 430 | 460 | 8,300 | 230 |
| 2009-03-24 | 455 | 499 | 450 | 499 | 1,700 | 249.50 |
| 2009-03-23 | 430 | 445 | 430 | 445 | 2,900 | 222.50 |
| 2009-03-19 | 430 | 435 | 425 | 430 | 3,200 | 215 |
| 2009-03-18 | 427 | 432 | 420 | 430 | 7,500 | 215 |
| 2009-03-17 | 420 | 420 | 420 | 420 | 200 | 210 |
| 2009-03-16 | 440 | 445 | 440 | 445 | 300 | 222.50 |
| 2009-03-11 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2009-03-10 | 420 | 420 | 420 | 420 | 200 | 210 |
| 2009-03-09 | 460 | 460 | 449 | 460 | 2,300 | 230 |
| 2009-03-02 | 500 | 500 | 444 | 449 | 1,700 | 224.50 |
| 2009-02-25 | 499 | 499 | 498 | 498 | 6,600 | 249 |
| 2009-02-24 | 498 | 498 | 498 | 498 | 200 | 249 |
| 2009-02-23 | 500 | 500 | 498 | 498 | 1,100 | 249 |
| 2009-02-20 | 499 | 499 | 499 | 499 | 100 | 249.50 |
| 2009-02-17 | 500 | 500 | 499 | 499 | 1,200 | 249.50 |
| 2009-02-16 | 501 | 511 | 501 | 501 | 1,600 | 250.50 |
| 2009-02-12 | 503 | 503 | 500 | 500 | 1,300 | 250 |
| 2009-02-09 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2009-02-06 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2009-02-05 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2009-02-04 | 500 | 500 | 500 | 500 | 1,100 | 250 |
| 2009-02-03 | 520 | 520 | 500 | 500 | 700 | 250 |
| 2009-02-02 | 500 | 500 | 500 | 500 | 700 | 250 |
| 2009-01-30 | 540 | 540 | 500 | 500 | 5,000 | 250 |
| 2009-01-29 | 600 | 600 | 600 | 600 | 600 | 300 |
| 2009-01-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2009-01-23 | 760 | 760 | 760 | 760 | 4,600 | 380 |
| 2009-01-15 | 800 | 800 | 800 | 800 | 500 | 400 |
| 2009-01-14 | 601 | 700 | 601 | 700 | 5,500 | 350 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株