9035 第一交通産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,330	1,352	1,324	1,340	8,900	670
2016-12-29	1,338	1,350	1,306	1,321	16,800	660.50
2016-12-28	1,380	1,380	1,340	1,345	7,800	672.50
2016-12-27	1,398	1,398	1,350	1,350	15,700	675
2016-12-26	1,380	1,399	1,354	1,380	11,800	690
2016-12-22	1,297	1,350	1,297	1,350	11,200	675
2016-12-21	1,300	1,300	1,273	1,280	6,700	640
2016-12-20	1,282	1,320	1,277	1,280	10,300	640
2016-12-19	1,235	1,277	1,235	1,277	10,900	638.50
2016-12-16	1,217	1,230	1,216	1,220	9,000	610
2016-12-15	1,217	1,230	1,213	1,215	10,300	607.50
2016-12-14	1,212	1,217	1,212	1,217	4,200	608.50
2016-12-13	1,224	1,229	1,208	1,212	4,300	606
2016-12-12	1,212	1,223	1,200	1,223	17,000	611.50
2016-12-09	1,205	1,222	1,198	1,206	6,300	603
2016-12-08	1,197	1,205	1,193	1,195	4,600	597.50
2016-12-07	1,192	1,196	1,180	1,195	5,300	597.50
2016-12-06	1,180	1,195	1,179	1,195	11,200	597.50
2016-12-05	1,190	1,200	1,172	1,195	11,600	597.50
2016-12-02	1,188	1,195	1,185	1,195	2,500	597.50
2016-12-01	1,200	1,200	1,188	1,188	6,900	594
2016-11-30	1,193	1,199	1,190	1,190	5,800	595
2016-11-29	1,200	1,210	1,191	1,200	11,800	600
2016-11-28	1,185	1,211	1,182	1,194	8,900	597
2016-11-25	1,182	1,189	1,175	1,188	7,600	594
2016-11-24	1,180	1,182	1,177	1,182	7,100	591
2016-11-22	1,181	1,189	1,174	1,175	15,100	587.50
2016-11-21	1,166	1,178	1,164	1,178	17,000	589
2016-11-18	1,156	1,163	1,150	1,163	8,400	581.50
2016-11-17	1,158	1,177	1,152	1,156	5,700	578
2016-11-16	1,150	1,158	1,147	1,158	2,400	579
2016-11-15	1,159	1,159	1,147	1,159	1,500	579.50
2016-11-14	1,157	1,168	1,150	1,159	4,100	579.50
2016-11-11	1,155	1,157	1,145	1,157	3,200	578.50
2016-11-10	1,152	1,155	1,134	1,155	8,100	577.50
2016-11-09	1,160	1,160	1,108	1,122	19,100	561
2016-11-08	1,156	1,157	1,145	1,156	800	578
2016-11-07	1,154	1,156	1,145	1,152	1,100	576
2016-11-04	1,150	1,150	1,133	1,148	6,100	574
2016-11-02	1,164	1,164	1,132	1,150	8,900	575
2016-11-01	1,163	1,179	1,161	1,165	3,900	582.50
2016-10-31	1,157	1,171	1,154	1,159	10,200	579.50
2016-10-28	1,155	1,165	1,152	1,154	6,200	577
2016-10-27	1,170	1,170	1,155	1,155	9,200	577.50
2016-10-26	1,162	1,168	1,155	1,163	8,700	581.50
2016-10-25	1,190	1,190	1,167	1,168	15,200	584
2016-10-24	1,200	1,200	1,170	1,180	10,200	590
2016-10-21	1,200	1,200	1,184	1,188	5,600	594
2016-10-20	1,198	1,215	1,187	1,200	14,000	600
2016-10-19	1,173	1,198	1,172	1,183	11,300	591.50
2016-10-18	1,170	1,180	1,162	1,172	14,300	586
2016-10-17	1,165	1,169	1,157	1,169	15,200	584.50
2016-10-14	1,160	1,164	1,157	1,158	11,100	579
2016-10-13	1,157	1,164	1,157	1,159	4,700	579.50
2016-10-12	1,165	1,167	1,158	1,162	8,200	581
2016-10-11	1,168	1,168	1,162	1,167	6,700	583.50
2016-10-07	1,165	1,173	1,160	1,161	10,400	580.50
2016-10-06	1,167	1,170	1,157	1,163	10,900	581.50
2016-10-05	1,169	1,170	1,156	1,165	8,600	582.50
2016-10-04	1,171	1,171	1,156	1,169	13,500	584.50
2016-10-03	1,169	1,169	1,155	1,165	15,800	582.50
2016-09-30	1,144	1,144	1,130	1,134	5,500	567
2016-09-29	1,148	1,148	1,127	1,144	4,400	572
2016-09-28	1,147	1,169	1,130	1,148	16,400	574
2016-09-27	1,169	1,183	1,150	1,183	9,400	591.50
2016-09-26	1,167	1,184	1,155	1,175	10,500	587.50
2016-09-23	1,140	1,167	1,130	1,167	16,000	583.50
2016-09-21	1,148	1,148	1,133	1,140	3,000	570
2016-09-20	1,135	1,148	1,135	1,144	5,200	572
2016-09-16	1,132	1,140	1,128	1,135	7,100	567.50
2016-09-15	1,132	1,135	1,130	1,130	3,000	565
2016-09-14	1,153	1,153	1,130	1,130	15,400	565
2016-09-13	1,128	1,165	1,124	1,136	22,700	568
2016-09-12	1,128	1,128	1,123	1,128	3,600	564
2016-09-09	1,123	1,128	1,120	1,120	2,600	560
2016-09-08	1,123	1,124	1,120	1,120	1,600	560
2016-09-07	1,128	1,128	1,119	1,120	5,700	560
2016-09-06	1,127	1,129	1,126	1,128	19,100	564
2016-09-05	1,124	1,130	1,115	1,127	21,100	563.50
2016-09-02	1,102	1,127	1,096	1,127	49,400	563.50
2016-09-01	1,110	1,114	1,100	1,102	4,900	551
2016-08-31	1,110	1,115	1,110	1,111	5,300	555.50
2016-08-30	1,119	1,125	1,101	1,110	23,800	555
2016-08-29	1,090	1,123	1,090	1,116	21,700	558
2016-08-26	1,111	1,117	1,086	1,086	16,500	543
2016-08-25	1,115	1,118	1,111	1,111	18,400	555.50
2016-08-24	1,150	1,150	1,113	1,115	38,800	557.50
2016-08-23	1,152	1,152	1,131	1,136	4,900	568
2016-08-22	1,150	1,173	1,131	1,173	1,500	586.50
2016-08-19	1,141	1,141	1,130	1,141	6,000	570.50
2016-08-18	1,149	1,160	1,141	1,143	11,900	571.50
2016-08-17	1,182	1,185	1,150	1,150	6,000	575
2016-08-16	1,184	1,184	1,177	1,177	800	588.50
2016-08-15	1,189	1,189	1,150	1,177	5,100	588.50
2016-08-12	1,216	1,216	1,159	1,189	13,500	594.50
2016-08-10	1,250	1,250	1,250	1,250	400	625
2016-08-09	1,250	1,250	1,250	1,250	1,300	625
2016-08-08	1,230	1,250	1,220	1,250	2,700	625
2016-08-05	1,245	1,245	1,230	1,230	1,600	615
2016-08-04	1,250	1,250	1,245	1,245	300	622.50
2016-08-03	1,250	1,250	1,231	1,231	700	615.50
2016-08-02	1,235	1,250	1,235	1,250	700	625
2016-08-01	1,250	1,250	1,250	1,250	300	625
2016-07-29	1,267	1,267	1,244	1,250	400	625
2016-07-28	1,252	1,267	1,252	1,267	1,300	633.50
2016-07-27	1,253	1,253	1,252	1,252	5,900	626
2016-07-26	1,251	1,252	1,251	1,252	300	626
2016-07-25	1,250	1,251	1,250	1,251	2,000	625.50
2016-07-22	1,236	1,250	1,221	1,250	2,200	625
2016-07-21	1,230	1,270	1,220	1,232	2,600	616
2016-07-20	1,220	1,225	1,212	1,212	600	606
2016-07-19	1,245	1,245	1,220	1,220	300	610
2016-07-15	1,280	1,280	1,250	1,250	1,900	625
2016-07-13	1,270	1,280	1,270	1,280	200	640
2016-07-12	1,255	1,265	1,252	1,265	700	632.50
2016-07-11	1,263	1,263	1,260	1,261	400	630.50
2016-07-08	1,280	1,280	1,260	1,260	2,500	630
2016-07-07	1,286	1,286	1,285	1,285	200	642.50
2016-07-06	1,290	1,290	1,281	1,281	1,400	640.50
2016-07-05	1,290	1,295	1,285	1,285	1,400	642.50
2016-07-04	1,300	1,300	1,300	1,300	100	650
2016-07-01	1,281	1,281	1,281	1,281	500	640.50
2016-06-30	1,300	1,300	1,300	1,300	500	650
2016-06-29	1,305	1,310	1,305	1,310	700	655
2016-06-28	1,305	1,305	1,286	1,305	500	652.50
2016-06-27	1,330	1,330	1,305	1,305	500	652.50
2016-06-24	1,310	1,330	1,300	1,330	2,800	665
2016-06-22	1,341	1,341	1,308	1,308	700	654
2016-06-21	1,340	1,350	1,340	1,350	1,500	675
2016-06-20	1,320	1,340	1,320	1,340	700	670
2016-06-17	1,290	1,320	1,290	1,320	400	660
2016-06-16	1,295	1,295	1,290	1,290	500	645
2016-06-15	1,290	1,290	1,290	1,290	300	645
2016-06-13	1,322	1,322	1,290	1,290	1,100	645
2016-06-10	1,321	1,321	1,320	1,320	300	660
2016-06-09	1,326	1,326	1,310	1,320	1,200	660
2016-06-08	1,350	1,350	1,349	1,350	600	675
2016-06-07	1,323	1,323	1,320	1,320	800	660
2016-06-06	1,323	1,325	1,323	1,325	700	662.50
2016-06-03	1,325	1,325	1,325	1,325	1,100	662.50
2016-06-02	1,325	1,326	1,320	1,326	600	663
2016-06-01	1,330	1,330	1,325	1,325	1,200	662.50
2016-05-25	1,360	1,360	1,360	1,360	2,200	680
2016-05-23	1,320	1,360	1,306	1,360	2,800	680
2016-05-20	1,321	1,321	1,320	1,320	600	660
2016-05-19	1,311	1,329	1,311	1,329	500	664.50
2016-05-18	1,310	1,311	1,307	1,311	1,000	655.50
2016-05-17	1,323	1,340	1,320	1,340	800	670
2016-05-12	1,364	1,364	1,364	1,364	300	682
2016-05-11	1,333	1,363	1,330	1,363	500	681.50
2016-05-10	1,300	1,315	1,285	1,315	4,700	657.50
2016-05-09	1,330	1,330	1,325	1,325	2,600	662.50
2016-05-06	1,311	1,335	1,293	1,335	2,800	667.50
2016-05-02	1,330	1,330	1,300	1,310	3,000	655
2016-04-28	1,335	1,335	1,335	1,335	1,700	667.50
2016-04-27	1,365	1,370	1,334	1,336	3,600	668
2016-04-26	1,351	1,351	1,320	1,351	5,900	675.50
2016-04-25	1,361	1,361	1,350	1,360	9,400	680
2016-04-22	1,360	1,360	1,360	1,360	100	680
2016-04-21	1,350	1,350	1,350	1,350	200	675
2016-04-20	1,363	1,363	1,350	1,350	700	675
2016-04-19	1,363	1,363	1,363	1,363	100	681.50
2016-04-18	1,375	1,375	1,341	1,350	900	675
2016-04-15	1,380	1,380	1,380	1,380	100	690
2016-04-14	1,380	1,380	1,380	1,380	100	690
2016-04-12	1,322	1,400	1,322	1,375	1,000	687.50
2016-04-11	1,312	1,312	1,312	1,312	100	656
2016-04-08	1,311	1,340	1,311	1,321	900	660.50
2016-04-05	1,357	1,357	1,341	1,341	400	670.50
2016-04-04	1,380	1,380	1,300	1,356	9,400	678
2016-04-01	1,400	1,400	1,380	1,380	500	690
2016-03-31	1,403	1,403	1,403	1,403	500	701.50
2016-03-30	1,435	1,435	1,433	1,433	1,700	716.50
2016-03-29	1,426	1,435	1,426	1,435	600	717.50
2016-03-28	1,477	1,498	1,435	1,435	3,000	717.50
2016-03-25	1,447	1,477	1,447	1,477	1,500	738.50
2016-03-24	1,490	1,490	1,489	1,490	7,400	745
2016-03-23	1,450	1,490	1,450	1,490	600	745
2016-03-22	1,435	1,440	1,435	1,435	5,000	717.50
2016-03-18	1,470	1,470	1,435	1,435	2,600	717.50
2016-03-17	1,480	1,480	1,480	1,480	400	740
2016-03-16	1,485	1,485	1,485	1,485	5,100	742.50
2016-03-15	1,478	1,478	1,478	1,478	400	739
2016-03-14	1,450	1,469	1,450	1,460	2,600	730
2016-03-11	1,480	1,483	1,480	1,480	400	740
2016-03-10	1,488	1,488	1,488	1,488	1,200	744
2016-03-09	1,450	1,488	1,450	1,488	1,300	744
2016-03-08	1,450	1,450	1,440	1,450	1,100	725
2016-03-07	1,425	1,475	1,425	1,450	1,500	725
2016-03-04	1,426	1,485	1,426	1,485	3,100	742.50
2016-03-03	1,480	1,485	1,480	1,485	300	742.50
2016-03-02	1,460	1,470	1,460	1,470	500	735
2016-02-29	1,425	1,440	1,421	1,440	2,000	720
2016-02-26	1,425	1,425	1,425	1,425	400	712.50
2016-02-25	1,421	1,425	1,421	1,425	1,800	712.50
2016-02-24	1,431	1,431	1,410	1,421	1,200	710.50
2016-02-23	1,455	1,455	1,449	1,449	300	724.50
2016-02-22	1,450	1,450	1,440	1,450	300	725
2016-02-19	1,450	1,450	1,450	1,450	300	725
2016-02-18	1,460	1,470	1,450	1,450	800	725
2016-02-17	1,450	1,450	1,400	1,400	600	700
2016-02-16	1,371	1,385	1,371	1,385	800	692.50
2016-02-15	1,396	1,403	1,396	1,403	2,200	701.50
2016-02-12	1,392	1,396	1,303	1,390	4,400	695
2016-02-10	1,430	1,440	1,380	1,440	4,100	720
2016-02-09	1,481	1,481	1,448	1,448	1,000	724
2016-02-08	1,495	1,498	1,495	1,495	2,100	747.50
2016-02-05	1,498	1,498	1,495	1,495	1,400	747.50
2016-02-04	1,506	1,538	1,501	1,538	1,000	769
2016-02-03	1,510	1,510	1,510	1,510	600	755
2016-02-01	1,530	1,535	1,530	1,535	2,000	767.50
2016-01-29	1,500	1,535	1,500	1,535	3,100	767.50
2016-01-28	1,492	1,492	1,492	1,492	200	746
2016-01-27	1,492	1,492	1,492	1,492	600	746
2016-01-26	1,495	1,495	1,492	1,492	200	746
2016-01-25	1,491	1,491	1,491	1,491	500	745.50
2016-01-22	1,491	1,491	1,491	1,491	300	745.50
2016-01-21	1,480	1,480	1,401	1,401	3,200	700.50
2016-01-20	1,524	1,524	1,480	1,480	3,900	740
2016-01-19	1,524	1,524	1,524	1,524	200	762
2016-01-18	1,540	1,540	1,515	1,530	4,300	765
2016-01-15	1,578	1,580	1,578	1,580	1,000	790
2016-01-13	1,549	1,580	1,539	1,580	3,300	790
2016-01-12	1,570	1,570	1,503	1,550	2,100	775
2016-01-08	1,578	1,578	1,535	1,575	2,400	787.50
2016-01-07	1,579	1,588	1,579	1,579	1,900	789.50
2016-01-05	1,575	1,600	1,575	1,590	1,100	795
2016-01-04	1,575	1,575	1,575	1,575	300	787.50

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