9035 第一交通産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	749	755	748	753	1,500	753
2022-12-29	748	755	740	742	2,300	742
2022-12-28	750	780	740	740	8,100	740
2022-12-27	747	749	747	749	3,500	749
2022-12-26	749	749	732	746	21,500	746
2022-12-23	749	752	749	749	3,300	749
2022-12-22	759	759	746	749	1,200	749
2022-12-21	749	750	746	746	1,200	746
2022-12-20	742	748	740	740	1,500	740
2022-12-19	745	746	738	746	2,300	746
2022-12-16	736	745	736	740	2,500	740
2022-12-15	740	744	734	737	4,200	737
2022-12-14	746	750	734	739	5,900	739
2022-12-13	738	741	736	738	2,500	738
2022-12-12	739	741	736	741	2,700	741
2022-12-09	741	742	729	739	7,600	739
2022-12-08	736	741	736	740	1,200	740
2022-12-07	750	750	730	735	6,400	735
2022-12-06	745	747	740	745	2,900	745
2022-12-05	746	750	745	745	2,700	745
2022-12-02	749	749	742	746	1,200	746
2022-12-01	749	749	744	746	1,200	746
2022-11-30	736	749	736	743	4,800	743
2022-11-29	735	742	735	742	1,100	742
2022-11-28	735	742	728	737	5,300	737
2022-11-25	737	740	728	732	13,600	732
2022-11-24	732	737	730	737	2,700	737
2022-11-22	737	737	728	732	4,900	732
2022-11-21	740	740	730	736	3,000	736
2022-11-18	735	741	730	739	2,500	739
2022-11-17	744	744	731	735	1,200	735
2022-11-16	745	747	731	738	5,600	738
2022-11-15	750	750	745	747	1,500	747
2022-11-14	750	750	747	750	1,700	750
2022-11-11	750	751	747	748	2,300	748
2022-11-10	746	749	745	749	2,700	749
2022-11-09	750	754	744	745	1,800	745
2022-11-08	752	752	750	750	300	750
2022-11-07	754	754	752	752	1,000	752
2022-11-04	750	754	745	754	2,900	754
2022-11-02	745	745	744	744	700	744
2022-11-01	744	744	744	744	100	744
2022-10-31	750	750	743	743	700	743
2022-10-28	748	750	747	750	300	750
2022-10-27	752	752	750	750	400	750
2022-10-26	753	753	750	750	200	750
2022-10-25	750	752	749	752	7,600	752
2022-10-24	755	755	749	750	2,400	750
2022-10-21	747	755	747	755	400	755
2022-10-20	751	756	745	756	3,000	756
2022-10-19	748	755	747	753	3,300	753
2022-10-18	750	752	747	747	2,100	747
2022-10-17	727	744	727	740	4,300	740
2022-10-14	720	727	720	727	900	727
2022-10-13	728	728	712	716	4,000	716
2022-10-12	725	725	718	718	2,900	718
2022-10-11	720	730	720	722	3,600	722
2022-10-07	725	734	718	720	5,100	720
2022-10-06	745	745	718	722	18,300	722
2022-10-05	750	758	727	740	7,600	740
2022-10-04	750	750	735	748	3,600	748
2022-10-03	730	758	730	745	4,700	745
2022-09-30	740	760	730	730	3,200	730
2022-09-29	751	756	720	741	5,100	741
2022-09-28	765	765	751	760	6,000	760
2022-09-27	757	764	757	764	3,300	764
2022-09-26	756	759	751	757	5,400	757
2022-09-22	758	760	757	760	3,600	760
2022-09-21	758	759	757	757	3,900	757
2022-09-20	767	767	756	761	13,400	761
2022-09-16	765	768	762	767	1,600	767
2022-09-15	761	765	761	765	1,400	765
2022-09-14	758	762	758	759	2,200	759
2022-09-13	761	761	760	760	2,300	760
2022-09-12	758	761	758	761	2,200	761
2022-09-09	760	760	755	759	2,400	759
2022-09-08	755	760	755	756	1,000	756
2022-09-07	759	760	753	754	2,000	754
2022-09-06	757	759	756	759	600	759
2022-09-05	760	761	758	758	1,500	758
2022-09-02	758	760	758	760	400	760
2022-09-01	757	759	752	758	600	758
2022-08-31	754	760	754	759	1,800	759
2022-08-30	753	757	753	755	1,100	755
2022-08-29	745	764	745	750	5,700	750
2022-08-26	755	755	747	749	1,500	749
2022-08-25	756	759	745	747	13,500	747
2022-08-24	750	756	750	756	1,500	756
2022-08-23	744	753	744	751	900	751
2022-08-22	755	755	742	744	3,800	744
2022-08-19	753	760	744	756	3,300	756
2022-08-18	736	762	736	751	3,700	751
2022-08-17	740	764	736	736	7,500	736
2022-08-16	733	740	733	740	6,600	740
2022-08-15	733	736	724	733	5,700	733
2022-08-12	732	732	720	722	8,900	722
2022-08-10	726	730	726	730	2,400	730
2022-08-09	721	725	720	724	4,100	724
2022-08-08	720	722	720	721	800	721
2022-08-05	720	722	720	720	1,200	720
2022-08-04	720	725	720	723	1,700	723
2022-08-03	722	722	720	721	2,400	721
2022-08-02	724	724	724	724	500	724
2022-08-01	724	725	724	725	700	725
2022-07-29	724	725	724	725	600	725
2022-07-28	722	723	722	723	5,100	723
2022-07-27	722	723	722	722	13,600	722
2022-07-26	719	723	719	722	3,000	722
2022-07-25	717	721	717	719	6,100	719
2022-07-22	718	718	710	716	5,200	716
2022-07-21	712	718	712	718	1,600	718
2022-07-20	712	716	712	714	1,300	714
2022-07-19	718	721	713	713	4,900	713
2022-07-15	718	719	716	719	1,700	719
2022-07-14	720	721	719	719	2,200	719
2022-07-13	718	722	715	721	1,500	721
2022-07-12	721	721	718	718	1,800	718
2022-07-11	719	720	715	717	4,000	717
2022-07-08	718	719	717	719	1,000	719
2022-07-07	722	723	713	716	1,100	716
2022-07-06	723	729	713	719	2,800	719
2022-07-05	716	724	716	723	400	723
2022-07-04	715	717	715	717	300	717
2022-07-01	725	725	714	715	700	715
2022-06-30	720	722	720	721	4,500	721
2022-06-29	713	720	713	720	5,300	720
2022-06-28	708	713	708	713	2,400	713
2022-06-27	707	710	707	708	3,100	708
2022-06-24	706	710	706	707	2,500	707
2022-06-23	707	710	705	705	1,300	705
2022-06-22	704	707	700	702	2,400	702
2022-06-21	700	706	697	705	2,600	705
2022-06-20	706	714	695	695	15,600	695
2022-06-17	709	714	701	706	6,200	706
2022-06-16	711	714	706	706	2,200	706
2022-06-15	714	716	708	708	3,300	708
2022-06-14	708	711	707	709	1,900	709
2022-06-13	706	713	706	708	1,000	708
2022-06-10	-	-	-	706	-	706
2022-06-09	708	714	704	706	3,300	706
2022-06-08	712	714	707	707	2,800	707
2022-06-07	702	710	700	710	6,100	710
2022-06-06	709	710	698	701	10,100	701
2022-06-03	712	712	703	708	2,500	708
2022-06-02	700	706	699	701	1,700	701
2022-06-01	700	700	700	700	100	700
2022-05-31	709	709	694	700	2,400	700
2022-05-30	708	711	705	705	1,100	705
2022-05-27	710	715	698	708	15,400	708
2022-05-26	703	710	703	710	3,800	710
2022-05-25	701	701	700	701	2,300	701
2022-05-24	710	710	699	699	2,400	699
2022-05-23	702	712	702	710	7,800	710
2022-05-20	700	706	699	703	1,800	703
2022-05-19	701	702	698	702	900	702
2022-05-18	698	700	698	700	800	700
2022-05-17	699	704	696	696	1,700	696
2022-05-16	693	700	690	691	8,400	691
2022-05-13	690	705	687	694	6,400	694
2022-05-12	695	698	688	690	8,000	690
2022-05-11	695	706	692	693	6,400	693
2022-05-10	709	710	690	710	17,600	710
2022-05-09	709	710	706	709	2,400	709
2022-05-06	709	709	705	706	2,600	706
2022-05-02	702	707	700	705	7,700	705
2022-04-28	711	711	711	711	300	711
2022-04-27	715	719	711	711	2,600	711
2022-04-26	715	716	715	715	3,100	715
2022-04-25	712	719	712	715	7,900	715
2022-04-22	711	718	710	712	1,500	712
2022-04-21	717	718	711	712	3,500	712
2022-04-20	718	719	718	719	1,300	719
2022-04-19	716	719	716	716	2,500	716
2022-04-18	713	715	712	715	3,100	715
2022-04-15	710	713	710	713	600	713
2022-04-14	709	716	709	710	6,300	710
2022-04-13	703	713	703	707	4,500	707
2022-04-12	710	714	708	708	4,100	708
2022-04-11	703	711	703	705	6,900	705
2022-04-08	708	711	706	709	3,700	709
2022-04-07	705	708	704	708	1,400	708
2022-04-06	708	708	702	705	1,400	705
2022-04-05	712	712	702	707	1,500	707
2022-04-04	710	712	710	711	1,400	711
2022-04-01	710	710	699	705	3,100	705
2022-03-31	708	710	703	710	800	710
2022-03-30	699	703	693	700	9,200	700
2022-03-29	729	731	727	731	5,200	731
2022-03-28	730	730	727	730	6,000	730
2022-03-25	728	730	727	729	4,800	729
2022-03-24	722	730	721	727	12,400	727
2022-03-23	718	724	718	721	4,200	721
2022-03-22	715	718	711	718	7,900	718
2022-03-18	707	713	707	713	4,900	713
2022-03-17	711	712	707	711	9,500	711
2022-03-16	710	712	706	711	5,500	711
2022-03-15	708	710	706	710	1,200	710
2022-03-14	709	712	703	704	3,100	704
2022-03-11	710	710	703	703	2,900	703
2022-03-10	708	712	702	703	9,000	703
2022-03-09	694	701	690	701	5,100	701
2022-03-08	701	701	696	696	6,900	696
2022-03-07	709	709	701	702	2,500	702
2022-03-04	705	710	700	702	9,400	702
2022-03-03	706	708	706	708	2,600	708
2022-03-02	705	707	704	706	1,800	706
2022-03-01	710	710	705	705	13,300	705
2022-02-28	718	718	709	710	1,700	710
2022-02-25	704	707	704	707	2,500	707
2022-02-24	713	713	702	702	3,200	702
2022-02-22	705	713	705	713	1,700	713
2022-02-21	702	715	702	705	2,600	705
2022-02-18	719	719	710	710	1,600	710
2022-02-17	711	719	709	719	3,300	719
2022-02-16	710	713	709	712	2,700	712
2022-02-15	718	718	704	710	5,000	710
2022-02-14	721	721	700	703	6,600	703
2022-02-10	720	721	709	718	8,100	718
2022-02-09	723	724	716	720	1,600	720
2022-02-08	723	723	717	717	700	717
2022-02-07	721	721	718	718	1,400	718
2022-02-04	721	721	721	721	400	721
2022-02-03	719	721	719	721	1,000	721
2022-02-02	727	727	718	719	800	719
2022-02-01	720	729	720	720	1,200	720
2022-01-31	725	732	718	726	1,700	726
2022-01-28	713	722	713	722	400	722
2022-01-27	729	729	712	712	4,400	712
2022-01-26	728	730	724	724	25,200	724
2022-01-25	726	728	726	727	2,700	727
2022-01-24	724	729	724	726	2,600	726
2022-01-21	722	731	722	724	2,100	724
2022-01-20	727	727	723	726	1,600	726
2022-01-19	735	735	723	723	2,300	723
2022-01-18	732	732	730	732	2,000	732
2022-01-17	732	733	724	732	2,000	732
2022-01-14	732	732	724	724	2,000	724
2022-01-13	730	731	726	726	3,300	726
2022-01-12	720	729	720	722	6,400	722
2022-01-11	710	716	710	716	4,600	716
2022-01-07	709	711	708	708	3,200	708
2022-01-06	710	710	703	703	1,700	703
2022-01-05	702	703	702	703	2,900	703
2022-01-04	706	710	704	704	4,900	704

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