9035 第一交通産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	921	975	920	950	12,800	950
2017-12-28	920	930	920	920	6,300	920
2017-12-27	921	922	919	921	5,900	921
2017-12-26	929	932	920	925	7,000	925
2017-12-25	924	932	906	929	22,200	929
2017-12-22	928	928	913	924	11,300	924
2017-12-21	920	925	919	924	8,100	924
2017-12-20	919	920	916	920	5,700	920
2017-12-19	918	928	910	919	11,300	919
2017-12-18	940	940	917	917	14,600	917
2017-12-15	910	911	905	910	3,900	910
2017-12-14	908	910	900	908	7,600	908
2017-12-13	906	906	900	906	4,100	906
2017-12-12	905	911	904	906	3,000	906
2017-12-11	915	915	903	904	9,000	904
2017-12-08	898	903	898	901	7,400	901
2017-12-07	906	906	892	898	6,800	898
2017-12-06	891	901	888	891	4,100	891
2017-12-05	895	916	882	891	19,100	891
2017-12-04	900	907	897	897	5,400	897
2017-12-01	910	910	891	896	9,800	896
2017-11-30	915	916	907	907	5,500	907
2017-11-29	909	916	906	916	14,000	916
2017-11-28	907	907	905	906	4,700	906
2017-11-27	911	915	903	907	14,100	907
2017-11-24	891	907	891	903	11,300	903
2017-11-22	896	896	881	890	8,200	890
2017-11-21	884	898	884	897	8,800	897
2017-11-20	890	890	884	884	5,100	884
2017-11-17	895	900	888	888	3,300	888
2017-11-16	886	895	885	885	2,600	885
2017-11-15	901	905	870	883	17,600	883
2017-11-13	913	913	901	910	7,300	910
2017-11-10	900	904	898	898	20,300	898
2017-11-09	900	908	898	901	15,100	901
2017-11-08	902	917	892	894	10,200	894
2017-11-07	887	910	887	902	11,500	902
2017-11-06	910	913	870	904	20,000	904
2017-11-02	908	913	904	913	15,800	913
2017-11-01	921	922	907	908	20,400	908
2017-10-31	920	925	901	906	28,400	906
2017-10-30	901	941	898	910	107,600	910
2017-10-27	849	849	831	848	17,800	848
2017-10-26	848	850	841	850	2,400	850
2017-10-25	843	853	833	844	17,200	844
2017-10-24	835	842	835	841	4,500	841
2017-10-23	840	840	832	834	3,600	834
2017-10-20	844	844	833	833	5,100	833
2017-10-19	835	849	835	844	4,100	844
2017-10-18	849	855	829	835	5,000	835
2017-10-17	841	843	811	843	28,700	843
2017-10-16	852	853	839	840	19,800	840
2017-10-13	851	852	845	850	12,000	850
2017-10-12	876	876	843	850	29,000	850
2017-10-11	875	877	864	867	8,300	867
2017-10-10	882	884	870	875	15,800	875
2017-10-06	888	890	882	882	1,800	882
2017-10-05	885	888	882	888	3,700	888
2017-10-04	890	890	885	885	1,800	885
2017-10-03	881	893	881	885	6,500	885
2017-10-02	889	890	882	883	9,000	883
2017-09-29	892	892	886	889	5,400	889
2017-09-28	894	895	891	894	2,300	894
2017-09-27	890	894	885	894	5,700	894
2017-09-26	900	901	883	898	13,000	898
2017-09-25	895	900	894	900	8,300	900
2017-09-22	897	900	894	894	11,700	894
2017-09-21	892	895	891	894	2,900	894
2017-09-20	892	898	889	889	8,400	889
2017-09-19	893	896	890	890	5,100	890
2017-09-15	892	899	884	893	4,100	893
2017-09-14	899	899	890	892	2,400	892
2017-09-13	893	898	888	890	1,700	890
2017-09-12	895	899	883	888	5,500	888
2017-09-11	898	898	885	896	2,000	896
2017-09-08	877	895	877	887	2,200	887
2017-09-07	880	889	875	884	6,700	884
2017-09-06	895	895	879	889	6,500	889
2017-09-05	895	905	880	899	5,900	899
2017-09-04	900	901	882	885	5,300	885
2017-09-01	890	901	890	900	3,400	900
2017-08-31	895	901	895	900	4,200	900
2017-08-30	896	896	881	891	4,700	891
2017-08-29	885	892	885	891	2,000	891
2017-08-28	890	897	882	897	6,300	897
2017-08-25	888	890	880	890	6,300	890
2017-08-24	886	897	871	888	6,200	888
2017-08-23	890	890	885	886	2,700	886
2017-08-22	896	898	890	890	1,700	890
2017-08-21	888	897	886	895	2,000	895
2017-08-18	888	889	885	888	3,200	888
2017-08-17	885	895	885	895	1,900	895
2017-08-16	877	895	877	895	3,900	895
2017-08-15	896	899	878	887	4,700	887
2017-08-14	880	880	852	866	15,800	866
2017-08-10	885	890	879	890	4,800	890
2017-08-09	896	901	888	895	7,000	895
2017-08-08	883	900	883	900	4,200	900
2017-08-07	900	907	885	887	14,500	887
2017-08-04	908	910	905	907	1,800	907
2017-08-03	909	925	907	908	3,700	908
2017-08-02	911	923	906	906	3,700	906
2017-08-01	925	927	907	925	13,400	925
2017-07-31	912	925	901	925	8,500	925
2017-07-28	923	928	912	912	13,000	912
2017-07-27	920	932	917	919	8,100	919
2017-07-26	920	943	916	917	19,600	917
2017-07-25	900	915	900	915	14,500	915
2017-07-24	909	909	896	900	6,900	900
2017-07-21	883	905	883	905	15,300	905
2017-07-20	895	895	878	879	3,700	879
2017-07-19	886	900	879	895	8,500	895
2017-07-18	883	900	861	880	25,800	880
2017-07-14	869	875	866	875	6,100	875
2017-07-13	859	869	850	869	8,200	869
2017-07-12	857	861	855	857	3,100	857
2017-07-11	869	869	852	857	8,100	857
2017-07-10	863	864	855	855	3,300	855
2017-07-07	849	850	849	850	800	850
2017-07-06	863	863	846	848	3,900	848
2017-07-05	847	864	835	840	7,300	840
2017-07-04	855	864	842	847	6,600	847
2017-07-03	858	860	855	855	3,600	855
2017-06-30	856	860	809	859	10,000	859
2017-06-29	864	864	853	856	4,800	856
2017-06-28	864	865	854	865	4,300	865
2017-06-27	851	865	851	862	7,100	862
2017-06-26	858	858	854	856	4,000	856
2017-06-23	866	867	858	858	12,900	858
2017-06-22	876	878	864	864	6,100	864
2017-06-21	872	873	866	868	2,100	868
2017-06-20	862	865	860	865	6,400	865
2017-06-19	873	878	862	864	9,200	864
2017-06-16	875	884	858	858	11,300	858
2017-06-15	871	887	869	875	14,900	875
2017-06-14	878	878	871	871	1,500	871
2017-06-13	877	878	872	872	4,500	872
2017-06-12	873	873	867	872	3,500	872
2017-06-09	855	867	855	865	8,200	865
2017-06-08	870	870	855	855	5,300	855
2017-06-07	872	872	865	868	5,200	868
2017-06-06	880	880	871	872	2,800	872
2017-06-05	879	880	861	879	7,800	879
2017-06-02	861	864	855	857	4,000	857
2017-06-01	874	880	853	853	10,700	853
2017-05-31	880	888	865	874	10,300	874
2017-05-30	870	888	870	883	13,200	883
2017-05-29	870	883	870	876	14,000	876
2017-05-26	850	877	850	860	12,200	860
2017-05-25	830	850	828	848	13,500	848
2017-05-24	824	852	815	826	21,000	826
2017-05-23	806	819	803	818	16,500	818
2017-05-22	796	810	795	799	11,400	799
2017-05-19	803	808	795	797	8,200	797
2017-05-18	792	803	790	803	12,400	803
2017-05-17	793	801	782	799	15,600	799
2017-05-16	777	794	766	793	9,200	793
2017-05-15	777	783	758	771	10,700	771
2017-05-12	762	769	750	768	38,000	768
2017-05-11	781	786	760	769	39,700	769
2017-05-10	801	810	795	795	20,000	795
2017-05-09	819	819	790	800	28,800	800
2017-05-08	815	815	803	814	10,300	814
2017-05-02	815	815	790	800	11,400	800
2017-05-01	800	810	790	795	8,100	795
2017-04-28	820	820	799	805	5,000	805
2017-04-27	824	824	808	815	5,100	815
2017-04-26	810	834	802	809	13,400	809
2017-04-25	803	811	792	801	13,400	801
2017-04-24	816	825	800	800	13,700	800
2017-04-21	814	830	814	825	3,400	825
2017-04-20	814	829	810	829	6,800	829
2017-04-19	818	820	801	818	4,900	818
2017-04-18	813	839	813	818	11,400	818
2017-04-17	751	813	751	812	17,300	812
2017-04-14	738	743	730	735	8,500	735
2017-04-13	731	754	731	744	18,700	744
2017-04-12	780	781	720	758	38,700	758
2017-04-11	805	809	786	787	10,900	787
2017-04-10	805	806	795	805	14,600	805
2017-04-07	787	810	779	805	14,000	805
2017-04-06	806	806	785	790	21,800	790
2017-04-05	814	820	808	811	13,800	811
2017-04-04	853	857	800	820	19,400	820
2017-04-03	886	886	850	865	14,700	865
2017-03-31	908	908	876	886	12,100	886
2017-03-30	901	919	901	908	8,700	908
2017-03-29	900	912	900	909	12,300	909
2017-03-28	1,820	1,825	1,780	1,810	6,400	905
2017-03-27	1,809	1,820	1,803	1,820	7,500	910
2017-03-24	1,785	1,808	1,785	1,800	6,100	900
2017-03-23	1,808	1,814	1,783	1,791	4,300	895.50
2017-03-22	1,800	1,808	1,777	1,808	5,400	904
2017-03-21	1,800	1,835	1,775	1,800	9,400	900
2017-03-17	1,775	1,775	1,735	1,774	5,300	887
2017-03-16	1,690	1,745	1,690	1,737	8,200	868.50
2017-03-15	1,750	1,760	1,686	1,693	18,000	846.50
2017-03-14	1,758	1,789	1,722	1,758	9,600	879
2017-03-13	1,826	1,827	1,767	1,767	12,200	883.50
2017-03-10	1,828	1,830	1,818	1,820	4,300	910
2017-03-09	1,847	1,847	1,815	1,819	5,700	909.50
2017-03-08	1,848	1,849	1,835	1,840	5,600	920
2017-03-07	1,819	1,840	1,813	1,840	4,100	920
2017-03-06	1,808	1,820	1,805	1,812	3,500	906
2017-03-03	1,817	1,824	1,805	1,808	9,300	904
2017-03-02	1,778	1,831	1,778	1,814	28,200	907
2017-03-01	1,750	1,850	1,739	1,779	39,900	889.50
2017-02-28	1,627	1,655	1,625	1,627	6,200	813.50
2017-02-27	1,644	1,680	1,640	1,640	7,300	820
2017-02-24	1,658	1,659	1,630	1,643	8,500	821.50
2017-02-23	1,666	1,666	1,650	1,655	2,500	827.50
2017-02-22	1,676	1,685	1,661	1,666	12,600	833
2017-02-21	1,633	1,675	1,633	1,673	10,900	836.50
2017-02-20	1,615	1,630	1,593	1,628	5,900	814
2017-02-17	1,558	1,615	1,533	1,615	14,500	807.50
2017-02-16	1,526	1,555	1,526	1,540	6,800	770
2017-02-15	1,524	1,534	1,521	1,533	4,300	766.50
2017-02-14	1,515	1,535	1,515	1,522	2,900	761
2017-02-13	1,516	1,532	1,506	1,529	7,500	764.50
2017-02-10	1,540	1,540	1,510	1,515	11,200	757.50
2017-02-09	1,520	1,529	1,515	1,526	5,400	763
2017-02-08	1,528	1,528	1,506	1,515	8,000	757.50
2017-02-07	1,532	1,537	1,525	1,530	4,000	765
2017-02-06	1,528	1,539	1,505	1,532	8,300	766
2017-02-03	1,535	1,540	1,525	1,528	7,100	764
2017-02-02	1,543	1,547	1,535	1,541	5,400	770.50
2017-02-01	1,512	1,540	1,512	1,540	7,400	770
2017-01-31	1,529	1,570	1,520	1,549	24,300	774.50
2017-01-30	1,456	1,547	1,455	1,529	43,500	764.50
2017-01-27	1,380	1,433	1,380	1,401	13,300	700.50
2017-01-26	1,391	1,400	1,386	1,398	6,800	699
2017-01-25	1,409	1,409	1,367	1,386	8,900	693
2017-01-24	1,410	1,415	1,389	1,409	6,000	704.50
2017-01-23	1,371	1,408	1,356	1,405	15,100	702.50
2017-01-20	1,345	1,355	1,334	1,354	2,300	677
2017-01-19	1,330	1,350	1,328	1,328	3,300	664
2017-01-18	1,326	1,326	1,313	1,315	7,900	657.50
2017-01-17	1,327	1,333	1,322	1,323	2,600	661.50
2017-01-16	1,350	1,350	1,330	1,333	5,300	666.50
2017-01-13	1,360	1,360	1,339	1,340	7,600	670
2017-01-12	1,350	1,369	1,345	1,369	4,400	684.50
2017-01-11	1,354	1,379	1,354	1,359	2,100	679.50
2017-01-10	1,389	1,389	1,350	1,353	6,400	676.50
2017-01-06	1,375	1,389	1,370	1,371	6,500	685.50
2017-01-05	1,390	1,390	1,380	1,380	9,700	690
2017-01-04	1,350	1,390	1,350	1,390	14,900	695

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