9035 第一交通産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,160 | 1,160 | 1,107 | 1,111 | 2,900 | 555.50 |
| 2014-12-29 | 1,170 | 1,170 | 1,150 | 1,160 | 3,500 | 580 |
| 2014-12-26 | 1,122 | 1,180 | 1,122 | 1,170 | 3,100 | 585 |
| 2014-12-25 | 1,100 | 1,110 | 1,100 | 1,110 | 3,100 | 555 |
| 2014-12-24 | 1,080 | 1,100 | 1,076 | 1,100 | 3,400 | 550 |
| 2014-12-22 | 1,085 | 1,088 | 1,085 | 1,085 | 1,700 | 542.50 |
| 2014-12-19 | 1,070 | 1,080 | 1,070 | 1,080 | 1,500 | 540 |
| 2014-12-18 | 1,062 | 1,062 | 1,057 | 1,057 | 1,300 | 528.50 |
| 2014-12-17 | 1,080 | 1,080 | 1,078 | 1,079 | 900 | 539.50 |
| 2014-12-16 | 1,050 | 1,052 | 1,050 | 1,052 | 400 | 526 |
| 2014-12-15 | 1,079 | 1,081 | 1,041 | 1,050 | 2,000 | 525 |
| 2014-12-12 | 1,044 | 1,080 | 1,043 | 1,079 | 3,200 | 539.50 |
| 2014-12-11 | 1,027 | 1,031 | 1,022 | 1,031 | 3,800 | 515.50 |
| 2014-12-10 | 1,022 | 1,027 | 1,022 | 1,027 | 2,900 | 513.50 |
| 2014-12-09 | 1,012 | 1,022 | 1,012 | 1,022 | 2,100 | 511 |
| 2014-12-08 | 1,022 | 1,022 | 1,017 | 1,017 | 700 | 508.50 |
| 2014-12-05 | 1,022 | 1,022 | 1,011 | 1,022 | 1,700 | 511 |
| 2014-12-04 | 1,026 | 1,026 | 1,025 | 1,025 | 1,400 | 512.50 |
| 2014-12-03 | 1,015 | 1,024 | 1,015 | 1,023 | 1,700 | 511.50 |
| 2014-12-02 | 1,009 | 1,015 | 1,005 | 1,005 | 2,500 | 502.50 |
| 2014-12-01 | 1,006 | 1,010 | 1,006 | 1,009 | 1,200 | 504.50 |
| 2014-11-28 | 999 | 999 | 997 | 997 | 2,400 | 498.50 |
| 2014-11-27 | 988 | 990 | 987 | 990 | 2,800 | 495 |
| 2014-11-25 | 987 | 997 | 987 | 990 | 4,400 | 495 |
| 2014-11-21 | 989 | 989 | 985 | 987 | 500 | 493.50 |
| 2014-11-20 | 989 | 990 | 989 | 990 | 900 | 495 |
| 2014-11-19 | 988 | 988 | 982 | 982 | 1,300 | 491 |
| 2014-11-18 | 974 | 985 | 974 | 985 | 900 | 492.50 |
| 2014-11-17 | 985 | 985 | 973 | 973 | 300 | 486.50 |
| 2014-11-14 | 971 | 971 | 971 | 971 | 300 | 485.50 |
| 2014-11-13 | 972 | 973 | 970 | 970 | 2,000 | 485 |
| 2014-11-12 | 973 | 989 | 972 | 973 | 2,600 | 486.50 |
| 2014-11-11 | 975 | 975 | 969 | 970 | 4,900 | 485 |
| 2014-11-10 | 966 | 998 | 966 | 976 | 3,700 | 488 |
| 2014-11-07 | 980 | 985 | 980 | 981 | 1,200 | 490.50 |
| 2014-11-06 | 1,008 | 1,008 | 969 | 980 | 1,900 | 490 |
| 2014-11-05 | 998 | 1,000 | 998 | 998 | 2,000 | 499 |
| 2014-11-04 | 980 | 994 | 980 | 983 | 2,300 | 491.50 |
| 2014-10-31 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2014-10-30 | 997 | 997 | 997 | 997 | 1,400 | 498.50 |
| 2014-10-29 | 980 | 981 | 980 | 980 | 2,500 | 490 |
| 2014-10-27 | 982 | 982 | 980 | 980 | 1,500 | 490 |
| 2014-10-24 | 978 | 985 | 976 | 978 | 2,400 | 489 |
| 2014-10-23 | 977 | 980 | 972 | 976 | 1,700 | 488 |
| 2014-10-22 | 985 | 986 | 973 | 973 | 800 | 486.50 |
| 2014-10-21 | 972 | 980 | 972 | 973 | 400 | 486.50 |
| 2014-10-20 | 962 | 977 | 962 | 968 | 800 | 484 |
| 2014-10-17 | 960 | 974 | 960 | 960 | 2,300 | 480 |
| 2014-10-16 | 962 | 970 | 960 | 970 | 1,200 | 485 |
| 2014-10-15 | 962 | 962 | 962 | 962 | 500 | 481 |
| 2014-10-14 | 975 | 975 | 961 | 961 | 3,000 | 480.50 |
| 2014-10-10 | 986 | 986 | 978 | 978 | 3,000 | 489 |
| 2014-10-09 | 986 | 986 | 986 | 986 | 100 | 493 |
| 2014-10-08 | 991 | 991 | 986 | 986 | 2,300 | 493 |
| 2014-10-06 | 991 | 993 | 991 | 991 | 1,900 | 495.50 |
| 2014-10-03 | 985 | 993 | 983 | 993 | 1,700 | 496.50 |
| 2014-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2014-09-29 | 984 | 986 | 984 | 986 | 1,200 | 493 |
| 2014-09-26 | 980 | 991 | 980 | 980 | 4,500 | 490 |
| 2014-09-25 | 1,003 | 1,003 | 998 | 1,001 | 2,300 | 500.50 |
| 2014-09-24 | 1,020 | 1,030 | 1,003 | 1,003 | 7,100 | 501.50 |
| 2014-09-22 | 1,002 | 1,020 | 1,002 | 1,020 | 2,500 | 510 |
| 2014-09-19 | 1,000 | 1,003 | 1,000 | 1,002 | 1,200 | 501 |
| 2014-09-18 | 1,003 | 1,003 | 1,000 | 1,000 | 1,100 | 500 |
| 2014-09-17 | 1,003 | 1,003 | 1,002 | 1,002 | 1,200 | 501 |
| 2014-09-16 | 999 | 1,005 | 999 | 1,005 | 2,600 | 502.50 |
| 2014-09-12 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 502 |
| 2014-09-11 | 1,004 | 1,004 | 1,004 | 1,004 | 600 | 502 |
| 2014-09-10 | 1,001 | 1,002 | 1,000 | 1,002 | 6,800 | 501 |
| 2014-09-09 | 1,000 | 1,002 | 1,000 | 1,001 | 900 | 500.50 |
| 2014-09-08 | 1,000 | 1,002 | 999 | 1,002 | 5,000 | 501 |
| 2014-09-05 | 1,002 | 1,002 | 999 | 1,002 | 1,500 | 501 |
| 2014-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2014-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2014-09-02 | 1,002 | 1,002 | 996 | 996 | 3,700 | 498 |
| 2014-09-01 | 1,002 | 1,002 | 996 | 996 | 300 | 498 |
| 2014-08-29 | 997 | 997 | 996 | 996 | 1,500 | 498 |
| 2014-08-28 | 997 | 997 | 997 | 997 | 1,700 | 498.50 |
| 2014-08-27 | 1,003 | 1,003 | 990 | 998 | 3,100 | 499 |
| 2014-08-26 | 997 | 1,002 | 997 | 998 | 2,700 | 499 |
| 2014-08-25 | 1,000 | 1,000 | 997 | 997 | 3,700 | 498.50 |
| 2014-08-22 | 1,000 | 1,000 | 995 | 997 | 2,100 | 498.50 |
| 2014-08-21 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 501.50 |
| 2014-08-20 | 998 | 999 | 997 | 997 | 3,800 | 498.50 |
| 2014-08-19 | 999 | 999 | 997 | 997 | 3,200 | 498.50 |
| 2014-08-18 | 1,000 | 1,000 | 998 | 1,000 | 1,900 | 500 |
| 2014-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2014-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2014-08-13 | 1,003 | 1,003 | 998 | 998 | 1,000 | 499 |
| 2014-08-12 | 1,003 | 1,003 | 1,003 | 1,003 | 300 | 501.50 |
| 2014-08-11 | 990 | 1,000 | 990 | 1,000 | 1,400 | 500 |
| 2014-08-08 | 1,000 | 1,000 | 984 | 985 | 18,000 | 492.50 |
| 2014-08-07 | 1,006 | 1,006 | 1,003 | 1,003 | 1,500 | 501.50 |
| 2014-08-06 | 1,016 | 1,029 | 1,001 | 1,001 | 1,700 | 500.50 |
| 2014-08-05 | 1,022 | 1,025 | 1,011 | 1,016 | 2,100 | 508 |
| 2014-08-04 | 1,011 | 1,014 | 1,005 | 1,014 | 4,100 | 507 |
| 2014-08-01 | 1,004 | 1,004 | 999 | 1,004 | 3,500 | 502 |
| 2014-07-31 | 999 | 999 | 997 | 997 | 500 | 498.50 |
| 2014-07-30 | 998 | 998 | 996 | 996 | 7,300 | 498 |
| 2014-07-29 | 999 | 1,000 | 998 | 998 | 1,300 | 499 |
| 2014-07-28 | 1,003 | 1,005 | 1,001 | 1,001 | 1,500 | 500.50 |
| 2014-07-25 | 1,005 | 1,009 | 997 | 1,000 | 7,100 | 500 |
| 2014-07-24 | 996 | 1,005 | 996 | 1,005 | 1,300 | 502.50 |
| 2014-07-23 | 998 | 999 | 998 | 999 | 300 | 499.50 |
| 2014-07-22 | 1,000 | 1,003 | 998 | 999 | 4,700 | 499.50 |
| 2014-07-18 | 1,000 | 1,005 | 1,000 | 1,001 | 3,000 | 500.50 |
| 2014-07-17 | 1,000 | 1,004 | 999 | 999 | 5,800 | 499.50 |
| 2014-07-16 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 2014-07-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2014-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2014-07-11 | 1,014 | 1,014 | 990 | 1,000 | 10,200 | 500 |
| 2014-07-10 | 1,016 | 1,016 | 1,012 | 1,014 | 2,000 | 507 |
| 2014-07-09 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 | 507.50 |
| 2014-07-08 | 1,013 | 1,020 | 1,013 | 1,020 | 2,200 | 510 |
| 2014-07-07 | 1,011 | 1,015 | 1,010 | 1,015 | 2,400 | 507.50 |
| 2014-07-04 | 1,008 | 1,015 | 1,005 | 1,005 | 1,300 | 502.50 |
| 2014-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2014-07-02 | 1,015 | 1,015 | 1,010 | 1,010 | 1,600 | 505 |
| 2014-07-01 | 1,006 | 1,015 | 1,005 | 1,015 | 3,400 | 507.50 |
| 2014-06-30 | 1,003 | 1,005 | 1,003 | 1,003 | 1,800 | 501.50 |
| 2014-06-27 | 1,010 | 1,010 | 1,003 | 1,003 | 5,900 | 501.50 |
| 2014-06-26 | 1,010 | 1,015 | 1,006 | 1,010 | 2,400 | 505 |
| 2014-06-25 | 1,014 | 1,014 | 1,010 | 1,010 | 3,800 | 505 |
| 2014-06-24 | 1,014 | 1,014 | 1,007 | 1,014 | 700 | 507 |
| 2014-06-23 | 1,005 | 1,014 | 1,004 | 1,014 | 5,900 | 507 |
| 2014-06-20 | 1,004 | 1,014 | 1,003 | 1,004 | 4,500 | 502 |
| 2014-06-19 | 1,009 | 1,011 | 1,000 | 1,003 | 7,400 | 501.50 |
| 2014-06-18 | 1,003 | 1,003 | 1,000 | 1,003 | 2,900 | 501.50 |
| 2014-06-17 | 1,001 | 1,010 | 1,000 | 1,001 | 4,200 | 500.50 |
| 2014-06-16 | 1,030 | 1,030 | 1,000 | 1,001 | 13,400 | 500.50 |
| 2014-06-13 | 1,010 | 1,014 | 1,000 | 1,000 | 8,000 | 500 |
| 2014-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,400 | 505 |
| 2014-06-11 | 1,000 | 1,005 | 999 | 999 | 6,800 | 499.50 |
| 2014-06-10 | 1,000 | 1,020 | 996 | 1,015 | 9,500 | 507.50 |
| 2014-06-09 | 1,010 | 1,020 | 1,010 | 1,015 | 4,400 | 507.50 |
| 2014-06-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 | 505 |
| 2014-06-05 | 1,010 | 1,010 | 1,000 | 1,010 | 4,400 | 505 |
| 2014-06-04 | 1,000 | 1,010 | 999 | 1,010 | 2,400 | 505 |
| 2014-06-03 | 1,010 | 1,010 | 999 | 999 | 4,800 | 499.50 |
| 2014-06-02 | 1,007 | 1,010 | 995 | 1,010 | 4,500 | 505 |
| 2014-05-30 | 1,000 | 1,000 | 995 | 995 | 4,200 | 497.50 |
| 2014-05-29 | 995 | 1,000 | 991 | 1,000 | 1,700 | 500 |
| 2014-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 500 |
| 2014-05-27 | 995 | 1,002 | 995 | 1,000 | 3,100 | 500 |
| 2014-05-26 | 1,010 | 1,010 | 997 | 997 | 3,000 | 498.50 |
| 2014-05-23 | 1,000 | 1,010 | 991 | 1,010 | 3,900 | 505 |
| 2014-05-22 | 987 | 1,000 | 987 | 1,000 | 1,300 | 500 |
| 2014-05-21 | 998 | 1,000 | 989 | 1,000 | 1,900 | 500 |
| 2014-05-20 | 984 | 1,000 | 983 | 983 | 2,200 | 491.50 |
| 2014-05-19 | 990 | 997 | 987 | 997 | 2,000 | 498.50 |
| 2014-05-16 | 990 | 1,000 | 990 | 998 | 800 | 499 |
| 2014-05-15 | 991 | 991 | 990 | 990 | 600 | 495 |
| 2014-05-14 | 1,000 | 1,000 | 990 | 990 | 1,200 | 495 |
| 2014-05-13 | 1,000 | 1,000 | 997 | 1,000 | 2,100 | 500 |
| 2014-05-12 | 1,040 | 1,040 | 987 | 994 | 11,300 | 497 |
| 2014-05-09 | 985 | 1,100 | 985 | 1,100 | 7,100 | 550 |
| 2014-05-08 | 990 | 995 | 975 | 985 | 1,600 | 492.50 |
| 2014-05-07 | 984 | 985 | 984 | 985 | 1,000 | 492.50 |
| 2014-05-02 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 2014-05-01 | 970 | 973 | 970 | 973 | 800 | 486.50 |
| 2014-04-30 | 965 | 992 | 962 | 992 | 700 | 496 |
| 2014-04-28 | 971 | 971 | 970 | 970 | 1,400 | 485 |
| 2014-04-25 | 987 | 987 | 971 | 971 | 4,700 | 485.50 |
| 2014-04-23 | 1,000 | 1,000 | 984 | 985 | 3,600 | 492.50 |
| 2014-04-22 | 1,005 | 1,005 | 1,000 | 1,001 | 1,400 | 500.50 |
| 2014-04-21 | 996 | 1,000 | 996 | 1,000 | 1,900 | 500 |
| 2014-04-18 | 995 | 995 | 991 | 991 | 400 | 495.50 |
| 2014-04-17 | 990 | 1,000 | 990 | 1,000 | 2,300 | 500 |
| 2014-04-16 | 1,003 | 1,010 | 981 | 981 | 500 | 490.50 |
| 2014-04-15 | 988 | 1,010 | 988 | 1,000 | 1,200 | 500 |
| 2014-04-14 | 988 | 988 | 988 | 988 | 300 | 494 |
| 2014-04-11 | 982 | 987 | 951 | 987 | 1,900 | 493.50 |
| 2014-04-10 | 1,009 | 1,009 | 982 | 982 | 1,900 | 491 |
| 2014-04-09 | 1,030 | 1,030 | 1,008 | 1,008 | 700 | 504 |
| 2014-04-08 | 1,030 | 1,060 | 1,030 | 1,060 | 300 | 530 |
| 2014-04-07 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 530 |
| 2014-04-04 | 1,119 | 1,119 | 1,059 | 1,059 | 1,100 | 529.50 |
| 2014-04-03 | 1,100 | 1,100 | 1,070 | 1,089 | 600 | 544.50 |
| 2014-04-02 | 1,089 | 1,100 | 1,080 | 1,100 | 3,300 | 550 |
| 2014-04-01 | 1,045 | 1,060 | 1,045 | 1,060 | 500 | 530 |
| 2014-03-31 | 1,005 | 1,044 | 1,005 | 1,044 | 1,400 | 522 |
| 2014-03-28 | 991 | 1,010 | 991 | 1,000 | 3,300 | 500 |
| 2014-03-27 | 995 | 1,010 | 960 | 990 | 10,900 | 495 |
| 2014-03-26 | 1,080 | 1,090 | 1,031 | 1,031 | 4,800 | 515.50 |
| 2014-03-25 | 1,100 | 1,100 | 1,080 | 1,081 | 3,600 | 540.50 |
| 2014-03-24 | 1,100 | 1,120 | 1,070 | 1,077 | 3,700 | 538.50 |
| 2014-03-20 | 1,200 | 1,200 | 1,080 | 1,100 | 5,500 | 550 |
| 2014-03-19 | 1,220 | 1,220 | 1,140 | 1,200 | 2,400 | 600 |
| 2014-03-18 | 1,249 | 1,279 | 1,170 | 1,200 | 5,700 | 600 |
| 2014-03-17 | 1,330 | 1,360 | 1,241 | 1,249 | 6,200 | 624.50 |
| 2014-03-14 | 1,300 | 1,375 | 1,201 | 1,370 | 4,200 | 685 |
| 2014-03-13 | 1,247 | 1,299 | 1,140 | 1,299 | 9,900 | 649.50 |
| 2014-03-12 | 1,350 | 1,450 | 1,221 | 1,270 | 15,600 | 635 |
| 2014-03-11 | 1,250 | 1,470 | 1,250 | 1,345 | 27,300 | 672.50 |
| 2014-03-10 | 1,070 | 1,230 | 1,070 | 1,220 | 9,800 | 610 |
| 2014-03-07 | 1,040 | 1,089 | 1,000 | 1,040 | 6,900 | 520 |
| 2014-03-06 | 978 | 1,008 | 955 | 995 | 12,200 | 497.50 |
| 2014-03-05 | 948 | 948 | 923 | 948 | 900 | 474 |
| 2014-03-04 | 915 | 945 | 915 | 916 | 3,900 | 458 |
| 2014-03-03 | 915 | 930 | 910 | 930 | 3,100 | 465 |
| 2014-02-28 | 920 | 928 | 904 | 924 | 1,300 | 462 |
| 2014-02-27 | 920 | 920 | 905 | 905 | 600 | 452.50 |
| 2014-02-26 | 914 | 914 | 900 | 900 | 1,700 | 450 |
| 2014-02-25 | 910 | 919 | 899 | 919 | 3,800 | 459.50 |
| 2014-02-24 | 910 | 910 | 903 | 910 | 1,900 | 455 |
| 2014-02-21 | 900 | 900 | 895 | 895 | 400 | 447.50 |
| 2014-02-20 | 901 | 901 | 901 | 901 | 1,300 | 450.50 |
| 2014-02-19 | 914 | 914 | 904 | 904 | 600 | 452 |
| 2014-02-18 | 917 | 917 | 917 | 917 | 500 | 458.50 |
| 2014-02-17 | 915 | 915 | 915 | 915 | 100 | 457.50 |
| 2014-02-14 | 924 | 924 | 900 | 900 | 700 | 450 |
| 2014-02-13 | 903 | 920 | 901 | 901 | 2,200 | 450.50 |
| 2014-02-12 | 902 | 931 | 902 | 911 | 600 | 455.50 |
| 2014-02-10 | 905 | 905 | 900 | 902 | 2,600 | 451 |
| 2014-02-07 | 894 | 901 | 894 | 901 | 800 | 450.50 |
| 2014-02-06 | 869 | 894 | 869 | 894 | 2,100 | 447 |
| 2014-02-05 | 852 | 852 | 842 | 845 | 2,700 | 422.50 |
| 2014-02-04 | 876 | 876 | 846 | 852 | 6,800 | 426 |
| 2014-02-03 | 890 | 890 | 881 | 881 | 1,300 | 440.50 |
| 2014-01-31 | 905 | 909 | 890 | 890 | 1,400 | 445 |
| 2014-01-30 | 901 | 901 | 876 | 890 | 6,800 | 445 |
| 2014-01-29 | 893 | 899 | 893 | 895 | 3,100 | 447.50 |
| 2014-01-28 | 900 | 900 | 894 | 894 | 3,100 | 447 |
| 2014-01-27 | 936 | 936 | 888 | 904 | 5,100 | 452 |
| 2014-01-24 | 928 | 945 | 900 | 945 | 5,600 | 472.50 |
| 2014-01-23 | 928 | 928 | 928 | 928 | 500 | 464 |
| 2014-01-22 | 899 | 928 | 899 | 928 | 1,400 | 464 |
| 2014-01-21 | 900 | 930 | 900 | 929 | 2,300 | 464.50 |
| 2014-01-20 | 889 | 900 | 876 | 900 | 1,500 | 450 |
| 2014-01-17 | 877 | 877 | 872 | 876 | 3,700 | 438 |
| 2014-01-16 | 890 | 890 | 875 | 875 | 2,400 | 437.50 |
| 2014-01-15 | 877 | 877 | 875 | 875 | 2,300 | 437.50 |
| 2014-01-14 | 873 | 883 | 864 | 875 | 1,500 | 437.50 |
| 2014-01-10 | 875 | 875 | 862 | 874 | 1,800 | 437 |
| 2014-01-09 | 862 | 862 | 862 | 862 | 300 | 431 |
| 2014-01-08 | 870 | 874 | 869 | 874 | 1,100 | 437 |
| 2014-01-07 | 863 | 873 | 863 | 873 | 900 | 436.50 |
| 2014-01-06 | 850 | 863 | 835 | 863 | 1,600 | 431.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株