9035 第一交通産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	372	372	372	372	500	186
2010-12-29	367	370	367	370	7,100	185
2010-12-28	364	365	364	365	3,700	182.50
2010-12-27	363	364	363	364	5,600	182
2010-12-24	361	363	361	363	7,600	181.50
2010-12-22	361	361	361	361	500	180.50
2010-12-21	359	359	359	359	900	179.50
2010-12-20	361	361	355	360	1,300	180
2010-12-17	347	361	347	361	7,600	180.50
2010-12-16	341	346	341	346	1,400	173
2010-12-15	345	345	338	345	3,000	172.50
2010-12-14	340	345	340	345	1,500	172.50
2010-12-13	330	338	330	338	4,900	169
2010-12-10	344	344	340	340	1,500	170
2010-12-09	345	345	340	345	1,300	172.50
2010-12-08	340	345	335	335	1,800	167.50
2010-12-07	326	340	326	340	300	170
2010-12-03	328	339	328	339	1,000	169.50
2010-12-02	324	329	324	329	500	164.50
2010-11-30	318	318	318	318	300	159
2010-11-29	318	318	310	310	1,200	155
2010-11-26	330	330	310	318	500	159
2010-11-25	330	330	330	330	6,000	165
2010-11-24	296	330	296	330	6,600	165
2010-11-22	318	318	318	318	500	159
2010-11-19	300	318	300	318	2,100	159
2010-11-18	295	300	295	300	800	150
2010-11-16	300	300	295	295	600	147.50
2010-11-10	292	292	292	292	500	146
2010-11-09	314	314	290	290	500	145
2010-11-08	290	319	288	318	2,500	159
2010-11-04	298	298	292	292	500	146
2010-11-02	297	297	297	297	1,300	148.50
2010-11-01	291	299	291	299	2,300	149.50
2010-10-29	288	290	288	290	500	145
2010-10-27	285	285	285	285	500	142.50
2010-10-26	286	286	286	286	700	143
2010-10-25	294	294	286	286	7,100	143
2010-10-22	294	294	294	294	100	147
2010-10-21	295	295	295	295	1,500	147.50
2010-10-20	282	282	282	282	1,200	141
2010-10-19	282	282	281	281	800	140.50
2010-10-18	282	282	282	282	2,000	141
2010-10-15	285	285	285	285	400	142.50
2010-10-13	285	295	282	282	3,300	141
2010-10-12	284	284	284	284	900	142
2010-10-08	293	297	293	297	2,500	148.50
2010-10-07	286	286	286	286	600	143
2010-10-06	282	282	282	282	200	141
2010-10-05	285	285	285	285	1,300	142.50
2010-10-04	297	297	297	297	200	148.50
2010-10-01	283	283	282	283	3,100	141.50
2010-09-30	286	286	284	285	400	142.50
2010-09-29	287	295	282	282	4,300	141
2010-09-28	281	286	280	283	9,300	141.50
2010-09-27	305	306	300	305	7,000	152.50
2010-09-24	296	305	296	305	4,600	152.50
2010-09-22	295	295	291	295	6,000	147.50
2010-09-21	300	300	292	294	12,000	147
2010-09-17	292	294	292	293	5,800	146.50
2010-09-16	294	294	292	292	3,600	146
2010-09-15	293	293	293	293	1,500	146.50
2010-09-14	293	294	290	291	11,100	145.50
2010-09-13	290	292	290	290	6,000	145
2010-09-10	289	292	289	290	7,200	145
2010-09-09	290	290	288	288	8,100	144
2010-09-08	300	300	288	290	9,900	145
2010-09-07	299	300	299	300	1,200	150
2010-09-06	295	295	295	295	2,800	147.50
2010-09-03	297	297	295	295	13,300	147.50
2010-09-02	298	298	297	297	3,900	148.50
2010-09-01	299	299	298	298	4,600	149
2010-08-31	301	301	297	298	2,400	149
2010-08-30	305	305	300	301	1,800	150.50
2010-08-27	302	304	301	301	3,200	150.50
2010-08-26	301	307	301	302	19,500	151
2010-08-25	305	310	305	309	9,000	154.50
2010-08-24	305	305	305	305	100	152.50
2010-08-23	310	310	305	310	8,400	155
2010-08-20	303	303	303	303	600	151.50
2010-08-19	302	302	302	302	1,100	151
2010-08-18	304	304	302	302	3,900	151
2010-08-17	305	305	303	303	4,200	151.50
2010-08-16	303	305	303	305	6,800	152.50
2010-08-13	305	305	305	305	1,100	152.50
2010-08-12	303	304	303	304	600	152
2010-08-11	305	305	304	304	1,500	152
2010-08-10	303	308	303	308	1,200	154
2010-08-09	310	310	302	310	7,100	155
2010-08-06	304	306	303	303	7,500	151.50
2010-08-05	314	314	302	308	2,700	154
2010-08-04	311	315	305	314	8,100	157
2010-08-03	308	315	302	315	5,200	157.50
2010-08-02	310	310	310	310	6,000	155
2010-07-30	307	308	305	306	4,200	153
2010-07-29	310	318	310	315	500	157.50
2010-07-28	310	312	310	310	2,300	155
2010-07-27	322	322	310	312	12,400	156
2010-07-26	321	328	320	320	1,300	160
2010-07-23	330	330	330	330	13,200	165
2010-07-22	330	330	322	330	1,300	165
2010-07-21	330	330	325	325	500	162.50
2010-07-20	329	335	329	335	1,500	167.50
2010-07-16	325	328	320	328	3,600	164
2010-07-15	330	330	320	329	7,600	164.50
2010-07-14	340	340	330	330	2,000	165
2010-07-13	330	330	330	330	300	165
2010-07-12	330	338	330	338	2,500	169
2010-07-07	324	324	324	324	2,200	162
2010-07-06	324	324	324	324	300	162
2010-07-05	329	329	323	323	800	161.50
2010-07-02	326	326	326	326	1,400	163
2010-07-01	323	323	323	323	500	161.50
2010-06-30	328	329	321	321	1,500	160.50
2010-06-29	330	330	321	321	400	160.50
2010-06-28	324	329	324	329	1,000	164.50
2010-06-25	330	330	322	322	8,900	161
2010-06-24	327	330	327	330	1,600	165
2010-06-23	329	330	327	330	2,400	165
2010-06-22	329	329	329	329	400	164.50
2010-06-21	329	329	329	329	100	164.50
2010-06-17	329	329	329	329	100	164.50
2010-06-16	330	330	330	330	200	165
2010-06-14	341	341	341	341	500	170.50
2010-06-11	341	341	341	341	1,000	170.50
2010-06-09	333	333	333	333	200	166.50
2010-06-08	325	333	325	333	2,000	166.50
2010-06-07	320	320	317	317	2,000	158.50
2010-06-04	325	325	325	325	500	162.50
2010-06-01	327	335	320	321	3,500	160.50
2010-05-27	314	320	314	320	400	160
2010-05-26	337	337	321	321	300	160.50
2010-05-25	320	321	320	321	7,200	160.50
2010-05-21	320	320	320	320	500	160
2010-05-20	330	330	330	330	1,000	165
2010-05-18	325	325	322	323	1,800	161.50
2010-05-17	328	328	322	322	4,500	161
2010-05-14	329	329	328	328	3,500	164
2010-05-12	328	330	328	329	3,900	164.50
2010-05-11	340	340	327	327	12,700	163.50
2010-05-07	345	345	345	345	100	172.50
2010-04-30	345	345	345	345	2,500	172.50
2010-04-28	350	350	350	350	1,200	175
2010-04-27	345	345	345	345	2,300	172.50
2010-04-26	345	350	345	350	3,400	175
2010-04-23	345	345	345	345	6,600	172.50
2010-04-22	351	351	345	345	6,000	172.50
2010-04-21	357	358	349	350	10,400	175
2010-04-20	353	357	350	357	2,200	178.50
2010-04-16	356	356	356	356	200	178
2010-04-15	353	353	353	353	1,000	176.50
2010-04-14	352	358	352	358	900	179
2010-04-12	355	359	355	359	400	179.50
2010-04-09	352	352	352	352	500	176
2010-04-07	350	360	350	360	5,900	180
2010-04-06	350	350	350	350	400	175
2010-04-02	345	355	340	355	4,100	177.50
2010-03-30	351	355	345	345	700	172.50
2010-03-29	333	345	333	345	2,900	172.50
2010-03-26	359	360	358	359	4,100	179.50
2010-03-25	360	360	360	360	11,600	180
2010-03-24	363	369	360	360	12,300	180
2010-03-23	362	367	362	363	2,000	181.50
2010-03-19	360	363	359	360	9,200	180
2010-03-18	360	360	360	360	2,100	180
2010-03-17	363	363	360	360	2,700	180
2010-03-16	368	369	367	367	900	183.50
2010-03-15	361	384	360	360	14,300	180
2010-03-12	364	364	360	360	3,200	180
2010-03-11	372	372	372	372	300	186
2010-03-10	366	366	364	364	1,500	182
2010-03-08	362	362	361	361	1,000	180.50
2010-03-05	370	370	370	370	1,300	185
2010-03-04	370	370	370	370	400	185
2010-03-03	360	360	360	360	2,000	180
2010-03-02	360	360	360	360	200	180
2010-03-01	370	370	359	359	2,000	179.50
2010-02-25	376	376	357	362	6,200	181
2010-02-24	376	376	376	376	1,000	188
2010-02-23	360	360	360	360	1,000	180
2010-02-22	367	367	363	363	700	181.50
2010-02-19	363	371	360	360	1,200	180
2010-02-15	365	365	365	365	100	182.50
2010-02-10	376	376	360	360	900	180
2010-02-08	364	368	360	368	400	184
2010-02-04	371	371	371	371	100	185.50
2010-02-02	375	382	375	375	2,500	187.50
2010-02-01	382	382	382	382	100	191
2010-01-29	383	383	383	383	500	191.50
2010-01-28	375	375	375	375	100	187.50
2010-01-27	375	375	375	375	100	187.50
2010-01-26	368	368	368	368	100	184
2010-01-25	376	376	368	368	5,600	184
2010-01-22	362	376	360	376	1,800	188
2010-01-21	370	370	370	370	500	185
2010-01-19	372	372	370	370	2,200	185
2010-01-18	380	388	380	388	1,000	194
2010-01-12	350	373	350	373	1,300	186.50
2010-01-06	350	350	349	350	3,300	175
2010-01-05	355	355	350	350	1,100	175
2010-01-04	350	355	350	355	200	177.50

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