9035 第一交通産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	555	555	555	555	100	277.50
2011-12-26	510	511	510	510	5,200	255
2011-12-22	514	514	510	510	1,000	255
2011-12-21	500	534	500	534	3,500	267
2011-12-20	500	500	500	500	200	250
2011-12-19	500	500	500	500	800	250
2011-12-15	500	500	500	500	1,100	250
2011-12-14	496	500	496	500	2,600	250
2011-12-13	500	500	500	500	500	250
2011-12-12	499	504	499	504	2,500	252
2011-12-09	498	499	498	499	1,000	249.50
2011-12-08	485	485	485	485	300	242.50
2011-12-05	475	484	475	484	700	242
2011-12-01	490	500	490	500	2,800	250
2011-11-30	490	490	490	490	1,900	245
2011-11-29	485	485	485	485	200	242.50
2011-11-25	483	483	483	483	500	241.50
2011-11-22	482	482	482	482	700	241
2011-11-15	500	500	500	500	500	250
2011-11-14	500	500	500	500	1,000	250
2011-11-11	499	499	484	484	2,800	242
2011-11-10	483	483	483	483	400	241.50
2011-11-07	483	483	483	483	200	241.50
2011-11-04	483	483	483	483	100	241.50
2011-11-02	483	483	483	483	100	241.50
2011-10-31	500	500	500	500	4,600	250
2011-10-28	481	481	481	481	100	240.50
2011-10-27	476	476	476	476	100	238
2011-10-26	476	476	476	476	100	238
2011-10-25	478	480	475	475	1,800	237.50
2011-10-24	471	475	471	475	1,800	237.50
2011-10-19	488	488	487	487	1,000	243.50
2011-10-14	498	499	490	490	900	245
2011-10-12	485	485	485	485	200	242.50
2011-10-07	485	485	485	485	700	242.50
2011-10-06	485	485	485	485	100	242.50
2011-10-04	464	464	464	464	200	232
2011-10-03	480	480	472	472	1,800	236
2011-09-28	485	485	485	485	100	242.50
2011-09-27	500	510	500	510	1,000	255
2011-09-26	505	505	487	487	4,000	243.50
2011-09-22	505	515	505	515	400	257.50
2011-09-21	505	505	505	505	400	252.50
2011-09-20	504	504	504	504	5,000	252
2011-09-16	504	504	497	504	1,700	252
2011-09-15	502	502	502	502	1,300	251
2011-09-14	508	508	504	504	600	252
2011-09-13	504	510	495	495	1,800	247.50
2011-09-12	499	500	499	500	200	250
2011-09-09	500	500	495	495	1,500	247.50
2011-09-02	500	500	500	500	500	250
2011-09-01	490	490	490	490	500	245
2011-08-31	492	500	492	500	1,700	250
2011-08-30	490	490	490	490	100	245
2011-08-29	476	476	476	476	100	238
2011-08-26	500	500	474	474	2,700	237
2011-08-25	506	507	486	486	8,800	243
2011-08-24	501	506	501	506	400	253
2011-08-23	496	506	496	506	700	253
2011-08-18	501	501	495	495	600	247.50
2011-08-17	485	485	485	485	100	242.50
2011-08-16	506	506	506	506	100	253
2011-08-15	498	498	498	498	100	249
2011-08-12	474	474	474	474	500	237
2011-08-11	500	500	500	500	1,200	250
2011-08-10	500	500	500	500	500	250
2011-08-05	501	501	490	491	1,900	245.50
2011-08-04	519	519	503	503	700	251.50
2011-08-03	505	505	505	505	500	252.50
2011-07-28	500	501	500	501	1,400	250.50
2011-07-27	500	500	500	500	700	250
2011-07-26	500	500	500	500	5,800	250
2011-07-25	500	500	500	500	1,600	250
2011-07-22	500	500	500	500	700	250
2011-07-21	494	494	494	494	100	247
2011-07-19	480	496	480	496	600	248
2011-07-15	470	472	470	472	600	236
2011-07-14	470	474	461	462	1,100	231
2011-07-13	476	476	476	476	500	238
2011-07-12	460	460	460	460	1,000	230
2011-07-11	460	462	460	462	1,500	231
2011-07-08	460	460	460	460	1,200	230
2011-07-05	460	460	460	460	100	230
2011-07-01	460	460	460	460	200	230
2011-06-30	441	460	441	460	1,100	230
2011-06-29	460	460	457	457	1,200	228.50
2011-06-28	460	460	460	460	100	230
2011-06-27	457	457	457	457	300	228.50
2011-06-24	456	456	456	456	5,300	228
2011-06-23	456	456	456	456	500	228
2011-06-22	443	456	443	456	1,600	228
2011-06-21	450	450	450	450	300	225
2011-06-20	449	449	449	449	300	224.50
2011-06-17	443	449	443	449	1,000	224.50
2011-06-16	436	436	435	435	600	217.50
2011-06-15	430	438	430	438	200	219
2011-06-14	449	449	425	425	1,000	212.50
2011-06-13	421	441	421	441	1,900	220.50
2011-06-09	425	425	425	425	200	212.50
2011-06-08	433	433	433	433	200	216.50
2011-06-07	430	430	430	430	200	215
2011-06-02	447	447	447	447	100	223.50
2011-05-31	423	423	423	423	100	211.50
2011-05-30	433	435	412	420	2,900	210
2011-05-25	460	460	432	432	6,100	216
2011-05-24	445	460	445	460	2,300	230
2011-05-20	424	443	424	443	200	221.50
2011-05-18	430	430	430	430	400	215
2011-05-13	446	446	446	446	300	223
2011-05-12	430	430	430	430	1,100	215
2011-05-11	430	430	430	430	1,200	215
2011-05-10	430	430	430	430	2,000	215
2011-05-06	430	430	430	430	300	215
2011-04-27	437	437	429	429	500	214.50
2011-04-26	437	437	437	437	7,400	218.50
2011-04-25	437	437	437	437	300	218.50
2011-04-22	441	445	437	437	2,300	218.50
2011-04-21	436	436	435	435	500	217.50
2011-04-19	446	446	434	434	300	217
2011-04-12	446	446	446	446	800	223
2011-04-07	435	435	435	435	700	217.50
2011-04-05	438	438	438	438	1,000	219
2011-04-04	438	438	438	438	100	219
2011-03-31	440	460	432	460	3,100	230
2011-03-29	458	458	458	458	500	229
2011-03-28	458	464	450	464	4,000	232
2011-03-25	435	450	435	450	2,800	225
2011-03-24	425	435	425	435	800	217.50
2011-03-23	421	422	420	420	9,200	210
2011-03-22	414	421	414	420	1,700	210
2011-03-18	409	409	409	409	200	204.50
2011-03-17	380	390	380	390	1,200	195
2011-03-16	351	394	351	378	3,500	189
2011-03-15	398	398	348	348	2,900	174
2011-03-14	429	430	420	420	7,900	210
2011-03-11	456	456	450	451	1,600	225.50
2011-03-10	456	456	456	456	100	228
2011-03-09	444	457	444	455	1,600	227.50
2011-03-08	460	460	460	460	400	230
2011-03-07	450	450	450	450	200	225
2011-03-04	451	451	450	450	300	225
2011-03-03	473	473	441	452	6,700	226
2011-03-02	465	473	465	473	600	236.50
2011-03-01	451	451	451	451	400	225.50
2011-02-28	449	450	449	450	1,300	225
2011-02-25	444	449	444	449	2,800	224.50
2011-02-24	433	444	433	444	1,300	222
2011-02-23	433	433	433	433	500	216.50
2011-02-21	472	472	441	441	3,200	220.50
2011-02-18	449	449	439	440	4,700	220
2011-02-17	448	448	440	445	1,500	222.50
2011-02-16	443	445	443	445	200	222.50
2011-02-14	432	445	429	429	700	214.50
2011-02-10	424	424	424	424	1,300	212
2011-02-09	424	424	424	424	700	212
2011-02-08	431	431	415	424	2,100	212
2011-02-07	401	420	401	407	1,100	203.50
2011-02-04	402	402	402	402	100	201
2011-02-03	399	407	399	407	1,700	203.50
2011-02-02	395	400	395	397	6,400	198.50
2011-02-01	420	420	411	415	1,500	207.50
2011-01-31	442	442	421	422	700	211
2011-01-28	436	449	434	434	3,300	217
2011-01-27	430	434	430	434	3,800	217
2011-01-26	430	430	430	430	700	215
2011-01-25	428	429	428	429	1,800	214.50
2011-01-24	430	430	428	428	1,300	214
2011-01-21	429	432	429	430	500	215
2011-01-20	420	428	410	428	2,000	214
2011-01-19	419	419	401	414	3,200	207
2011-01-18	401	405	401	405	400	202.50
2011-01-17	405	405	401	401	900	200.50
2011-01-14	399	400	398	400	1,500	200
2011-01-13	390	390	390	390	200	195
2011-01-12	385	388	385	388	800	194
2011-01-07	380	380	380	380	200	190
2011-01-06	372	375	372	375	500	187.50
2011-01-05	371	374	371	371	4,500	185.50
2011-01-04	370	370	367	370	4,300	185

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31