9035 第一交通産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28600600600600300300
2012-12-27609609600600500300
2012-12-265996005996001,300300
2012-12-256006005805807,900290
2012-12-21600600600600600300
2012-12-19614615614615400307.50
2012-12-185906205906202,500310
2012-12-13590590590590300295
2012-12-125805805805801,500290
2012-12-115805805805801,400290
2012-12-10590590590590700295
2012-12-065905905905902,000295
2012-12-045705715705701,900285
2012-12-03579579573573200286.50
2012-11-305805805615614,500280.50
2012-11-295805805795795,300289.50
2012-11-28580580578578800289
2012-11-265785805775771,400288.50
2012-11-225705775705771,900288.50
2012-11-215976005625624,100281
2012-11-20598600597600800300
2012-11-195955985955981,100299
2012-11-15571571571571100285.50
2012-11-146056425615614,700280.50
2012-11-135945945605854,400292.50
2012-11-12600600600600300300
2012-11-09600600600600400300
2012-11-026006006006001,000300
2012-10-306006006006005,200300
2012-10-266076106066061,000303
2012-10-25605606605606700303
2012-10-246006056006051,200302.50
2012-10-19600600600600100300
2012-10-16575575575575500287.50
2012-10-12600600600600500300
2012-10-11585585585585100292.50
2012-10-10575585575585200292.50
2012-10-05578578565565800282.50
2012-10-02572572572572100286
2012-10-01565565565565500282.50
2012-09-27571585571585400292.50
2012-09-256106106106102,700305
2012-09-24600600600600500300
2012-09-21600600600600700300
2012-09-20600600600600900300
2012-09-18595600595600500300
2012-09-11605605605605700302.50
2012-09-07601605600605900302.50
2012-09-06595595595595100297.50
2012-09-05600600595595700297.50
2012-09-03595595595595100297.50
2012-08-306056056056052,200302.50
2012-08-296056056056051,300302.50
2012-08-275996005985981,000299
2012-08-24597597597597400298.50
2012-08-23597597597597400298.50
2012-08-22598598598598100299
2012-08-16598598598598400299
2012-08-15598598595595200297.50
2012-08-14600600600600700300
2012-08-09580580580580100290
2012-08-08573573573573100286.50
2012-08-07580580575575900287.50
2012-08-02573573573573100286.50
2012-08-015795795795791,000289.50
2012-07-275995995995991,100299.50
2012-07-265996005995996,800299.50
2012-07-255865995865993,300299.50
2012-07-24586586586586500293
2012-07-20583583583583300291.50
2012-07-18576576576576500288
2012-07-13585585585585500292.50
2012-07-11585585585585900292.50
2012-07-10585585585585100292.50
2012-07-05580582580580700290
2012-07-04578578578578300289
2012-07-035985985985981,000299
2012-07-02574574574574500287
2012-06-275705715705701,000285
2012-06-26570570570570200285
2012-06-255905905705704,900285
2012-06-22590590590590300295
2012-06-20614614614614200307
2012-06-185705905705901,100295
2012-06-12600600600600500300
2012-06-11600600600600200300
2012-06-075605615605601,400280
2012-06-065625625625621,000281
2012-05-306006006006002,100300
2012-05-296006006006001,900300
2012-05-25567567567567300283.50
2012-05-22566566566566500283
2012-05-21585589576576600288
2012-05-175865865865861,000293
2012-05-11600600592592600296
2012-05-10600600600600200300
2012-05-08600600591600600300
2012-05-076006026006001,100300
2012-05-02622622622622600311
2012-05-01600600600600800300
2012-04-275986005986002,400300
2012-04-265985985985981,000299
2012-04-255905905905901,100295
2012-04-20590590590590400295
2012-04-18600600600600100300
2012-04-16600600600600200300
2012-04-126006006006001,200300
2012-04-10580580580580600290
2012-04-06580580580580400290
2012-04-035625795625791,200289.50
2012-04-026056055655661,100283
2012-03-30562562562562500281
2012-03-285606205605602,500280
2012-03-27580580580580300290
2012-03-26572572572572400286
2012-03-23576576572572600286
2012-03-215945955765764,300288
2012-03-19624624594594300297
2012-03-16614614614614100307
2012-03-15574574574574200287
2012-03-145705705705701,100285
2012-03-135805805715712,000285.50
2012-03-12600600580580800290
2012-03-09600600600600600300
2012-03-08600600600600500300
2012-03-05600600600600600300
2012-03-016006006006002,000300
2012-02-29600600600600900300
2012-02-28570580570580600290
2012-02-275605755605703,600285
2012-02-245515605515602,100280
2012-02-21551551545551900275.50
2012-02-20550565550565600282.50
2012-02-175475495475491,400274.50
2012-02-145755755305401,100270
2012-02-135755755705701,100285
2012-02-105765765755751,100287.50
2012-02-07516516516516200258
2012-01-305855855665664,200283
2012-01-275505855505853,100292.50
2012-01-26550550550550200275
2012-01-25541541541541400270.50
2012-01-24540540540540100270
2012-01-23553554553553500276.50
2012-01-20536553536553400276.50
2012-01-195345355345341,000267
2012-01-13525525525525200262.50
2012-01-115565565265361,100268
2012-01-105245565245561,900278
2012-01-06524524524524100262

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