9035 第一交通産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	817	821	813	818	4,200	818
2023-12-28	804	821	804	812	4,700	812
2023-12-27	803	810	803	803	5,900	803
2023-12-26	803	805	803	803	7,700	803
2023-12-25	803	804	803	803	8,700	803
2023-12-22	801	807	801	803	4,700	803
2023-12-21	800	803	799	801	9,100	801
2023-12-20	801	807	800	800	9,900	800
2023-12-19	801	805	800	801	7,200	801
2023-12-18	806	809	800	800	19,600	800
2023-12-15	822	823	813	813	11,800	813
2023-12-14	832	835	822	822	11,300	822
2023-12-13	829	837	820	832	6,800	832
2023-12-12	811	830	811	830	3,400	830
2023-12-11	817	826	810	810	16,200	810
2023-12-08	820	824	820	820	4,500	820
2023-12-07	820	825	820	820	4,200	820
2023-12-06	820	824	820	820	4,300	820
2023-12-05	834	835	800	820	12,900	820
2023-12-04	837	837	830	833	8,500	833
2023-12-01	832	840	832	837	2,400	837
2023-11-30	826	839	826	839	3,800	839
2023-11-29	830	831	826	829	6,900	829
2023-11-28	832	834	827	831	4,900	831
2023-11-27	841	845	826	832	14,900	832
2023-11-24	846	848	840	840	14,900	840
2023-11-22	844	847	844	846	1,200	846
2023-11-21	848	849	844	844	8,800	844
2023-11-20	848	850	848	850	3,700	850
2023-11-17	848	851	847	850	7,100	850
2023-11-16	852	859	847	853	5,400	853
2023-11-15	866	868	850	863	8,700	863
2023-11-14	873	873	860	864	2,000	864
2023-11-13	879	879	865	874	3,800	874
2023-11-10	869	870	853	860	3,700	860
2023-11-09	860	863	852	862	2,500	862
2023-11-08	868	868	851	861	3,500	861
2023-11-07	853	868	853	868	3,800	868
2023-11-06	860	868	858	861	4,400	861
2023-11-02	859	863	853	853	1,700	853
2023-11-01	864	869	842	865	10,400	865
2023-10-31	869	869	861	861	1,000	861
2023-10-30	870	870	859	862	1,300	862
2023-10-27	859	860	858	858	1,100	858
2023-10-26	858	870	852	855	2,000	855
2023-10-25	869	869	856	856	6,100	856
2023-10-24	854	869	853	869	1,500	869
2023-10-23	866	869	854	854	900	854
2023-10-20	876	880	858	867	1,900	867
2023-10-19	844	895	840	882	11,000	882
2023-10-18	844	861	844	855	5,800	855
2023-10-17	846	848	841	844	1,400	844
2023-10-16	846	846	841	846	1,700	846
2023-10-13	845	848	845	846	1,300	846
2023-10-12	850	855	850	852	1,800	852
2023-10-11	842	850	842	850	2,700	850
2023-10-10	856	859	840	840	4,500	840
2023-10-06	849	854	843	853	1,700	853
2023-10-05	835	845	831	845	1,300	845
2023-10-04	845	845	815	835	8,700	835
2023-10-03	853	859	845	853	5,500	853
2023-10-02	851	861	851	860	3,800	860
2023-09-29	864	864	850	862	8,000	862
2023-09-28	842	869	842	864	7,400	864
2023-09-27	879	880	873	880	9,800	880
2023-09-26	878	880	876	879	7,000	879
2023-09-25	876	892	870	870	8,300	870
2023-09-22	878	880	878	879	3,400	879
2023-09-21	891	891	876	878	10,400	878
2023-09-20	891	891	885	885	1,500	885
2023-09-19	891	895	883	883	4,800	883
2023-09-15	887	887	881	885	5,500	885
2023-09-14	878	884	876	883	3,400	883
2023-09-13	890	890	876	884	3,500	884
2023-09-12	886	888	886	888	500	888
2023-09-11	881	889	879	880	4,600	880
2023-09-08	885	887	881	881	3,400	881
2023-09-07	882	886	879	885	1,800	885
2023-09-06	883	883	876	878	4,400	878
2023-09-05	875	885	872	876	5,800	876
2023-09-04	868	879	868	875	4,300	875
2023-09-01	867	874	863	870	4,900	870
2023-08-31	866	867	863	867	3,700	867
2023-08-30	877	877	867	867	3,000	867
2023-08-29	866	881	862	878	11,200	878
2023-08-28	879	879	862	871	4,500	871
2023-08-25	865	867	860	865	6,800	865
2023-08-24	855	865	855	865	5,200	865
2023-08-23	873	873	862	866	1,300	866
2023-08-22	858	875	855	873	3,600	873
2023-08-21	855	865	855	859	3,000	859
2023-08-18	860	870	855	855	3,300	855
2023-08-17	869	878	860	860	2,000	860
2023-08-16	885	885	850	872	13,000	872
2023-08-15	894	894	864	880	4,500	880
2023-08-14	895	895	872	893	7,700	893
2023-08-10	894	895	889	891	2,500	891
2023-08-09	893	894	887	894	2,300	894
2023-08-08	882	884	882	884	800	884
2023-08-07	888	893	881	881	2,600	881
2023-08-04	881	888	880	887	3,300	887
2023-08-03	884	888	884	885	900	885
2023-08-02	884	885	884	884	900	884
2023-08-01	895	895	885	886	6,300	886
2023-07-31	889	894	882	894	1,300	894
2023-07-28	883	890	883	889	1,100	889
2023-07-27	884	896	880	896	1,500	896
2023-07-26	890	891	885	885	3,100	885
2023-07-25	894	896	890	890	21,400	890
2023-07-24	889	895	889	893	2,400	893
2023-07-21	880	890	880	889	4,400	889
2023-07-20	877	880	875	879	2,700	879
2023-07-19	864	875	863	870	7,100	870
2023-07-18	864	865	862	862	1,100	862
2023-07-14	863	865	860	864	1,500	864
2023-07-13	864	864	859	863	2,800	863
2023-07-12	860	863	859	863	2,900	863
2023-07-11	860	860	857	859	2,000	859
2023-07-10	864	864	854	857	2,000	857
2023-07-07	855	855	848	852	800	852
2023-07-06	850	866	848	864	1,700	864
2023-07-05	849	850	849	850	1,700	850
2023-07-04	850	850	845	845	2,500	845
2023-07-03	845	849	844	848	3,800	848
2023-06-30	843	848	843	845	2,300	845
2023-06-29	846	850	843	845	3,400	845
2023-06-28	841	844	841	841	2,500	841
2023-06-27	842	845	839	841	4,200	841
2023-06-26	839	841	838	839	2,900	839
2023-06-23	837	840	837	838	1,200	838
2023-06-22	834	836	831	836	1,400	836
2023-06-21	829	834	828	834	900	834
2023-06-20	833	833	829	830	6,700	830
2023-06-19	835	837	835	837	500	837
2023-06-16	840	840	831	837	3,200	837
2023-06-15	832	839	830	838	1,800	838
2023-06-14	838	838	830	837	5,400	837
2023-06-13	836	844	836	838	2,700	838
2023-06-12	840	843	835	836	1,600	836
2023-06-09	840	840	831	838	4,200	838
2023-06-08	838	842	837	837	2,300	837
2023-06-07	842	842	841	841	1,500	841
2023-06-06	836	842	836	842	1,700	842
2023-06-05	836	845	833	835	4,500	835
2023-06-02	849	849	837	846	2,100	846
2023-06-01	835	849	835	849	1,800	849
2023-05-31	835	840	835	836	4,200	836
2023-05-30	835	838	835	838	7,000	838
2023-05-29	838	840	835	839	5,500	839
2023-05-26	847	847	838	838	3,000	838
2023-05-25	847	850	847	847	5,900	847
2023-05-24	838	847	838	847	900	847
2023-05-23	848	848	841	841	1,100	841
2023-05-22	841	849	837	837	800	837
2023-05-19	840	841	836	836	6,400	836
2023-05-18	847	854	842	842	4,600	842
2023-05-17	849	853	846	853	1,600	853
2023-05-16	847	847	844	845	1,300	845
2023-05-15	848	851	846	849	3,800	849
2023-05-12	855	855	844	848	2,200	848
2023-05-11	857	857	844	855	4,300	855
2023-05-10	852	852	850	850	2,800	850
2023-05-09	842	852	842	851	2,700	851
2023-05-08	853	854	836	838	5,100	838
2023-05-02	859	867	843	853	3,600	853
2023-05-01	871	888	839	870	14,900	870
2023-04-28	901	903	837	895	17,000	895
2023-04-27	876	902	876	900	18,100	900
2023-04-26	855	893	855	875	9,600	875
2023-04-25	848	860	848	855	7,600	855
2023-04-24	842	848	838	848	3,700	848
2023-04-21	830	840	829	839	3,600	839
2023-04-20	840	840	829	829	6,400	829
2023-04-19	814	822	813	822	3,300	822
2023-04-18	814	821	810	818	5,300	818
2023-04-17	820	821	811	814	3,100	814
2023-04-14	809	811	805	810	2,100	810
2023-04-13	810	810	806	809	3,300	809
2023-04-12	803	808	801	806	2,200	806
2023-04-11	801	808	801	803	800	803
2023-04-10	813	813	801	802	2,300	802
2023-04-07	796	806	796	806	1,100	806
2023-04-06	799	799	799	799	300	799
2023-04-05	795	802	795	796	2,200	796
2023-04-04	805	805	793	798	3,700	798
2023-04-03	814	814	800	805	1,700	805
2023-03-31	801	806	801	803	1,300	803
2023-03-30	785	805	783	805	13,700	805
2023-03-29	820	825	804	822	8,500	822
2023-03-28	829	829	817	821	2,500	821
2023-03-27	820	829	808	829	3,800	829
2023-03-24	818	823	818	823	1,600	823
2023-03-23	830	833	817	818	11,300	818
2023-03-22	814	830	814	830	8,600	830
2023-03-20	832	833	801	814	8,500	814
2023-03-17	833	834	824	832	2,400	832
2023-03-16	830	840	824	832	4,500	832
2023-03-15	840	840	820	833	4,400	833
2023-03-14	816	824	813	817	3,300	817
2023-03-13	828	830	819	820	5,600	820
2023-03-10	835	840	825	828	4,200	828
2023-03-09	834	837	834	835	3,700	835
2023-03-08	828	830	824	830	4,100	830
2023-03-07	825	827	822	826	4,800	826
2023-03-06	810	824	810	824	3,500	824
2023-03-03	806	808	805	805	2,100	805
2023-03-02	805	820	803	806	7,800	806
2023-03-01	799	804	799	802	5,800	802
2023-02-28	796	799	796	799	4,900	799
2023-02-27	788	799	787	796	5,600	796
2023-02-24	784	790	784	787	2,200	787
2023-02-22	786	789	783	784	1,800	784
2023-02-21	786	788	781	787	1,600	787
2023-02-20	794	794	782	791	2,200	791
2023-02-17	788	790	780	782	5,500	782
2023-02-16	780	785	780	784	1,700	784
2023-02-15	779	782	777	779	1,000	779
2023-02-14	782	782	779	779	2,100	779
2023-02-13	779	781	777	781	2,200	781
2023-02-10	777	781	777	781	2,600	781
2023-02-09	774	777	774	777	1,900	777
2023-02-08	773	774	771	774	1,800	774
2023-02-07	775	775	770	774	2,800	774
2023-02-06	774	774	767	770	2,000	770
2023-02-03	765	773	765	765	1,400	765
2023-02-02	771	774	765	765	2,900	765
2023-02-01	772	772	766	771	2,000	771
2023-01-31	768	771	760	770	2,800	770
2023-01-30	769	770	768	770	1,400	770
2023-01-27	763	768	762	768	1,800	768
2023-01-26	765	765	757	764	1,700	764
2023-01-25	761	766	757	761	12,100	761
2023-01-24	760	762	759	761	3,500	761
2023-01-23	760	766	754	760	7,200	760
2023-01-20	755	760	755	760	3,800	760
2023-01-19	760	763	754	757	2,600	757
2023-01-18	763	765	750	758	6,900	758
2023-01-17	764	766	759	762	4,100	762
2023-01-16	768	768	764	765	1,700	765
2023-01-13	760	767	758	767	3,000	767
2023-01-12	768	768	759	760	1,700	760
2023-01-11	767	767	760	762	3,100	762
2023-01-10	776	776	763	763	2,700	763
2023-01-06	768	768	760	763	1,800	763
2023-01-05	763	763	759	761	2,300	761
2023-01-04	753	774	750	772	7,400	772

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31