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
2009-12-303603653333334,800166.50
2009-12-293603603603601,500180
2009-12-283603603603601,600180
2009-12-2536036036036010,100180
2009-12-243603603603601,400180
2009-12-21360360360360700180
2009-12-17360360360360300180
2009-12-16360360360360500180
2009-12-14360360360360900180
2009-12-11364364360360400180
2009-12-10364364364364300182
2009-12-09364364364364100182
2009-12-08365365365365600182.50
2009-12-073653653643643,000182
2009-12-04366366365365600182.50
2009-12-02365365365365600182.50
2009-12-01370370370370500185
2009-11-27361361361361900180.50
2009-11-253703703703705,800185
2009-11-183683703683701,700185
2009-11-17371371368368400184
2009-11-16369370369370500185
2009-11-13370370370370900185
2009-11-12370370370370200185
2009-11-11370370370370500185
2009-11-103703703703702,000185
2009-11-093693703693701,900185
2009-11-063703703683691,700184.50
2009-11-04380380380380700190
2009-11-02394394394394100197
2009-10-30372395372395400197.50
2009-10-29375375375375200187.50
2009-10-283803803783802,600190
2009-10-27380380380380500190
2009-10-263793793783781,900189
2009-10-233903913903906,000195
2009-10-22389390389390700195
2009-10-21390390389389500194.50
2009-10-14390400390400500200
2009-10-13390390390390800195
2009-10-09386386386386200193
2009-10-053953953953951,200197.50
2009-10-013913953913951,900197.50
2009-09-304004003913911,000195.50
2009-09-284014014004002,800200
2009-09-25404404404404100202
2009-09-244104124084102,900205
2009-09-184124154104105,100205
2009-09-174124124124122,300206
2009-09-164134134104122,600206
2009-09-15411411410410400205
2009-09-14410410410410200205
2009-09-114104104104101,800205
2009-09-10410410410410100205
2009-09-094084084084081,000204
2009-09-084074074074071,400203.50
2009-09-074104144104142,200207
2009-09-04410410410410300205
2009-09-03410410410410200205
2009-09-024104104104102,000205
2009-09-014104104104101,800205
2009-08-31410410410410500205
2009-08-284104104104101,400205
2009-08-26408408408408300204
2009-08-254184184034159,000207.50
2009-08-244184184184182,700209
2009-08-214204204194201,200210
2009-08-20420420420420200210
2009-08-194194294194293,900214.50
2009-08-144214304214291,800214.50
2009-08-134214224214212,000210.50
2009-08-12421421421421200210.50
2009-08-11420425420425500212.50
2009-08-10420420420420200210
2009-08-07419419419419100209.50
2009-08-064204204184201,200210
2009-08-05420420420420700210
2009-08-044204204204201,000210
2009-07-29410410410410400205
2009-07-284194204184206,700210
2009-07-274204204204206,700210
2009-07-244204204204205,000210
2009-07-22420420420420400210
2009-07-214204214204201,100210
2009-07-17427427420422300211
2009-07-16424424424424100212
2009-07-154204244174242,200212
2009-07-144204204204201,300210
2009-07-13430430430430300215
2009-07-084304304304301,100215
2009-07-07435435434434500217
2009-07-02435435435435100217.50
2009-07-01439439439439200219.50
2009-06-30439439439439100219.50
2009-06-29439439439439200219.50
2009-06-26430435430435400217.50
2009-06-254304304304305,900215
2009-06-244304304304301,400215
2009-06-224304304304301,000215
2009-06-174304354304351,000217.50
2009-06-154154304154301,000215
2009-06-12413413413413900206.50
2009-06-10415418413413600206.50
2009-06-09420420420420400210
2009-06-08424424424424100212
2009-06-05425425425425400212.50
2009-06-04402402402402200201
2009-06-03430430430430400215
2009-06-024334344334341,100217
2009-06-01438438433433300216.50
2009-05-29439439439439400219.50
2009-05-28394394394394100197
2009-05-274054404054402,000220
2009-05-253803813703806,200190
2009-05-213813813803801,200190
2009-05-203803853803814,200190.50
2009-05-18380380380380800190
2009-05-15377377377377200188.50
2009-05-14375375375375400187.50
2009-05-133853853803801,600190
2009-05-123913953903901,900195
2009-05-113903903903902,800195
2009-05-083603943603941,000197
2009-05-073803803653706,000185
2009-05-013753853743807,200190
2009-04-303903903653754,600187.50
2009-04-274004003903901,600195
2009-04-244104103804007,100200
2009-04-21412412410410800205
2009-04-204114114104101,400205
2009-04-16410410410410900205
2009-04-154304304204203,500210
2009-04-10470470470470100235
2009-04-09450455450455300227.50
2009-04-015005005005001,000250
2009-03-314855004855001,400250
2009-03-30490490490490100245
2009-03-274854854804801,600240
2009-03-26480480480480100240
2009-03-254614654304608,300230
2009-03-244554994504991,700249.50
2009-03-234304454304452,900222.50
2009-03-194304354254303,200215
2009-03-184274324204307,500215
2009-03-17420420420420200210
2009-03-16440445440445300222.50
2009-03-11420420420420100210
2009-03-10420420420420200210
2009-03-094604604494602,300230
2009-03-025005004444491,700224.50
2009-02-254994994984986,600249
2009-02-24498498498498200249
2009-02-235005004984981,100249
2009-02-20499499499499100249.50
2009-02-175005004994991,200249.50
2009-02-165015115015011,600250.50
2009-02-125035035005001,300250
2009-02-09500500500500100250
2009-02-06500500500500200250
2009-02-055005005005001,000250
2009-02-045005005005001,100250
2009-02-03520520500500700250
2009-02-02500500500500700250
2009-01-305405405005005,000250
2009-01-29600600600600600300
2009-01-277007007007001,000350
2009-01-237607607607604,600380
2009-01-15800800800800500400
2009-01-146017006017005,500350

分割・併合履歴 : [2017-03-29]1株→2株 [2004-03-26]1株→2株