9035 第一交通産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 738 | 770 | 738 | 749 | 14,100 | 749 |
| 2024-12-27 | 732 | 741 | 732 | 737 | 7,800 | 737 |
| 2024-12-26 | 735 | 740 | 731 | 732 | 46,100 | 732 |
| 2024-12-25 | 734 | 737 | 734 | 735 | 18,400 | 735 |
| 2024-12-24 | 737 | 737 | 730 | 734 | 17,900 | 734 |
| 2024-12-23 | 739 | 740 | 731 | 737 | 19,100 | 737 |
| 2024-12-20 | 741 | 747 | 737 | 741 | 4,900 | 741 |
| 2024-12-19 | 736 | 743 | 735 | 741 | 6,900 | 741 |
| 2024-12-18 | 739 | 741 | 738 | 738 | 5,300 | 738 |
| 2024-12-17 | 739 | 742 | 738 | 739 | 3,700 | 739 |
| 2024-12-16 | 740 | 746 | 739 | 739 | 8,300 | 739 |
| 2024-12-13 | 740 | 740 | 738 | 738 | 7,800 | 738 |
| 2024-12-12 | 747 | 747 | 740 | 740 | 5,400 | 740 |
| 2024-12-11 | 742 | 750 | 734 | 737 | 16,600 | 737 |
| 2024-12-10 | 750 | 751 | 740 | 740 | 22,400 | 740 |
| 2024-12-09 | 750 | 752 | 740 | 745 | 9,600 | 745 |
| 2024-12-06 | 748 | 750 | 742 | 749 | 10,600 | 749 |
| 2024-12-05 | 754 | 754 | 749 | 749 | 4,700 | 749 |
| 2024-12-04 | 751 | 753 | 750 | 750 | 3,100 | 750 |
| 2024-12-03 | 751 | 757 | 750 | 752 | 7,300 | 752 |
| 2024-12-02 | 752 | 752 | 748 | 751 | 6,100 | 751 |
| 2024-11-29 | 759 | 760 | 750 | 751 | 20,800 | 751 |
| 2024-11-28 | 759 | 764 | 759 | 759 | 2,500 | 759 |
| 2024-11-27 | 761 | 761 | 757 | 758 | 6,900 | 758 |
| 2024-11-26 | 760 | 762 | 757 | 757 | 5,400 | 757 |
| 2024-11-25 | 756 | 760 | 755 | 756 | 11,400 | 756 |
| 2024-11-22 | 753 | 763 | 752 | 755 | 4,300 | 755 |
| 2024-11-21 | 756 | 764 | 752 | 752 | 9,600 | 752 |
| 2024-11-20 | 764 | 765 | 756 | 756 | 8,200 | 756 |
| 2024-11-19 | 767 | 770 | 763 | 763 | 9,200 | 763 |
| 2024-11-18 | 766 | 773 | 766 | 767 | 1,900 | 767 |
| 2024-11-15 | 766 | 778 | 765 | 770 | 1,600 | 770 |
| 2024-11-14 | 772 | 772 | 765 | 765 | 9,900 | 765 |
| 2024-11-13 | 778 | 790 | 771 | 772 | 4,300 | 772 |
| 2024-11-12 | 782 | 785 | 777 | 778 | 4,700 | 778 |
| 2024-11-11 | 783 | 783 | 780 | 780 | 600 | 780 |
| 2024-11-08 | 783 | 783 | 776 | 783 | 4,800 | 783 |
| 2024-11-07 | 781 | 781 | 776 | 777 | 3,700 | 777 |
| 2024-11-06 | 779 | 782 | 775 | 777 | 3,300 | 777 |
| 2024-11-05 | 775 | 780 | 775 | 779 | 3,000 | 779 |
| 2024-11-01 | 773 | 782 | 773 | 782 | 800 | 782 |
| 2024-10-31 | 772 | 800 | 772 | 773 | 8,900 | 773 |
| 2024-10-30 | 774 | 777 | 769 | 771 | 4,100 | 771 |
| 2024-10-29 | 775 | 776 | 769 | 769 | 1,900 | 769 |
| 2024-10-28 | 765 | 770 | 765 | 768 | 4,700 | 768 |
| 2024-10-25 | 765 | 772 | 764 | 764 | 6,500 | 764 |
| 2024-10-24 | 793 | 793 | 756 | 764 | 6,700 | 764 |
| 2024-10-23 | 784 | 786 | 750 | 764 | 13,200 | 764 |
| 2024-10-22 | 791 | 791 | 785 | 787 | 3,000 | 787 |
| 2024-10-21 | 791 | 794 | 790 | 793 | 1,800 | 793 |
| 2024-10-18 | 793 | 794 | 791 | 791 | 900 | 791 |
| 2024-10-17 | 794 | 794 | 790 | 791 | 3,700 | 791 |
| 2024-10-16 | 794 | 794 | 790 | 793 | 5,800 | 793 |
| 2024-10-15 | 791 | 797 | 790 | 791 | 4,800 | 791 |
| 2024-10-11 | 793 | 794 | 790 | 790 | 7,400 | 790 |
| 2024-10-10 | 795 | 795 | 792 | 792 | 4,800 | 792 |
| 2024-10-09 | 794 | 795 | 793 | 794 | 3,300 | 794 |
| 2024-10-08 | 794 | 798 | 794 | 794 | 6,300 | 794 |
| 2024-10-07 | 796 | 798 | 794 | 794 | 8,200 | 794 |
| 2024-10-04 | 799 | 799 | 796 | 796 | 3,100 | 796 |
| 2024-10-03 | 797 | 799 | 797 | 797 | 3,300 | 797 |
| 2024-10-02 | 797 | 799 | 796 | 798 | 1,200 | 798 |
| 2024-10-01 | 800 | 800 | 797 | 798 | 2,900 | 798 |
| 2024-09-30 | 797 | 800 | 794 | 800 | 5,400 | 800 |
| 2024-09-27 | 793 | 799 | 793 | 797 | 3,100 | 797 |
| 2024-09-26 | 806 | 814 | 806 | 814 | 11,100 | 814 |
| 2024-09-25 | 804 | 808 | 804 | 805 | 5,100 | 805 |
| 2024-09-24 | 806 | 808 | 803 | 804 | 11,800 | 804 |
| 2024-09-20 | 802 | 808 | 802 | 803 | 4,700 | 803 |
| 2024-09-19 | 799 | 802 | 799 | 800 | 7,500 | 800 |
| 2024-09-18 | 800 | 803 | 796 | 797 | 4,600 | 797 |
| 2024-09-17 | 800 | 803 | 798 | 800 | 9,100 | 800 |
| 2024-09-13 | 804 | 804 | 800 | 800 | 3,100 | 800 |
| 2024-09-12 | 805 | 806 | 792 | 805 | 8,700 | 805 |
| 2024-09-11 | 802 | 805 | 781 | 792 | 10,200 | 792 |
| 2024-09-10 | 809 | 809 | 802 | 802 | 1,500 | 802 |
| 2024-09-09 | 807 | 807 | 798 | 799 | 13,800 | 799 |
| 2024-09-06 | 810 | 810 | 804 | 807 | 5,500 | 807 |
| 2024-09-05 | 810 | 815 | 806 | 806 | 2,500 | 806 |
| 2024-09-04 | 808 | 810 | 802 | 806 | 6,700 | 806 |
| 2024-09-03 | 809 | 813 | 807 | 809 | 8,400 | 809 |
| 2024-09-02 | 815 | 820 | 811 | 812 | 3,200 | 812 |
| 2024-08-30 | 815 | 828 | 810 | 813 | 2,400 | 813 |
| 2024-08-29 | 811 | 815 | 805 | 814 | 4,800 | 814 |
| 2024-08-28 | 811 | 812 | 805 | 805 | 5,000 | 805 |
| 2024-08-27 | 807 | 811 | 807 | 810 | 3,200 | 810 |
| 2024-08-26 | 806 | 808 | 806 | 807 | 4,200 | 807 |
| 2024-08-23 | 803 | 808 | 803 | 806 | 2,600 | 806 |
| 2024-08-22 | 808 | 809 | 803 | 803 | 2,100 | 803 |
| 2024-08-21 | 807 | 808 | 802 | 806 | 2,600 | 806 |
| 2024-08-20 | 812 | 812 | 802 | 808 | 4,600 | 808 |
| 2024-08-19 | 814 | 814 | 801 | 802 | 5,400 | 802 |
| 2024-08-16 | 808 | 808 | 800 | 808 | 3,200 | 808 |
| 2024-08-15 | 804 | 810 | 796 | 808 | 4,300 | 808 |
| 2024-08-14 | 812 | 812 | 790 | 796 | 5,300 | 796 |
| 2024-08-13 | 798 | 813 | 796 | 797 | 5,300 | 797 |
| 2024-08-09 | 814 | 814 | 794 | 797 | 1,600 | 797 |
| 2024-08-08 | 815 | 815 | 781 | 814 | 6,700 | 814 |
| 2024-08-07 | 787 | 823 | 787 | 815 | 4,500 | 815 |
| 2024-08-06 | 761 | 812 | 761 | 782 | 11,300 | 782 |
| 2024-08-05 | 811 | 815 | 746 | 778 | 20,800 | 778 |
| 2024-08-02 | 821 | 821 | 812 | 817 | 8,400 | 817 |
| 2024-08-01 | 826 | 826 | 820 | 821 | 3,100 | 821 |
| 2024-07-31 | 824 | 829 | 824 | 826 | 1,600 | 826 |
| 2024-07-30 | 829 | 829 | 824 | 828 | 1,800 | 828 |
| 2024-07-29 | 827 | 830 | 825 | 825 | 6,200 | 825 |
| 2024-07-26 | 826 | 827 | 821 | 827 | 1,300 | 827 |
| 2024-07-25 | 825 | 825 | 819 | 820 | 31,200 | 820 |
| 2024-07-24 | 826 | 827 | 822 | 825 | 7,200 | 825 |
| 2024-07-23 | 826 | 829 | 826 | 826 | 2,500 | 826 |
| 2024-07-22 | 829 | 830 | 826 | 826 | 9,100 | 826 |
| 2024-07-19 | 830 | 830 | 829 | 829 | 2,100 | 829 |
| 2024-07-18 | 826 | 830 | 826 | 830 | 2,800 | 830 |
| 2024-07-17 | 829 | 830 | 827 | 829 | 3,800 | 829 |
| 2024-07-16 | 829 | 829 | 828 | 828 | 2,200 | 828 |
| 2024-07-12 | 828 | 828 | 826 | 828 | 3,500 | 828 |
| 2024-07-11 | 827 | 829 | 827 | 827 | 2,300 | 827 |
| 2024-07-10 | 826 | 829 | 826 | 826 | 2,400 | 826 |
| 2024-07-09 | 828 | 830 | 826 | 826 | 7,600 | 826 |
| 2024-07-08 | 834 | 834 | 826 | 827 | 4,300 | 827 |
| 2024-07-05 | 830 | 833 | 828 | 833 | 2,700 | 833 |
| 2024-07-04 | 837 | 837 | 828 | 831 | 2,700 | 831 |
| 2024-07-03 | 833 | 835 | 827 | 832 | 3,200 | 832 |
| 2024-07-02 | 830 | 833 | 825 | 826 | 13,300 | 826 |
| 2024-07-01 | 828 | 832 | 826 | 827 | 3,100 | 827 |
| 2024-06-28 | 831 | 835 | 827 | 828 | 2,200 | 828 |
| 2024-06-27 | 830 | 833 | 827 | 831 | 3,100 | 831 |
| 2024-06-26 | 831 | 834 | 829 | 830 | 3,300 | 830 |
| 2024-06-25 | 828 | 830 | 828 | 828 | 9,600 | 828 |
| 2024-06-24 | 825 | 828 | 822 | 828 | 5,300 | 828 |
| 2024-06-21 | 821 | 823 | 818 | 820 | 6,300 | 820 |
| 2024-06-20 | 829 | 829 | 821 | 821 | 2,600 | 821 |
| 2024-06-19 | 824 | 829 | 821 | 829 | 3,300 | 829 |
| 2024-06-18 | 820 | 825 | 815 | 824 | 3,200 | 824 |
| 2024-06-17 | 824 | 824 | 819 | 821 | 2,700 | 821 |
| 2024-06-14 | 820 | 822 | 820 | 821 | 400 | 821 |
| 2024-06-13 | 820 | 822 | 820 | 820 | 2,700 | 820 |
| 2024-06-12 | 822 | 823 | 821 | 821 | 1,800 | 821 |
| 2024-06-11 | 820 | 822 | 820 | 821 | 1,200 | 821 |
| 2024-06-10 | 820 | 822 | 814 | 820 | 3,100 | 820 |
| 2024-06-07 | 824 | 825 | 808 | 811 | 14,800 | 811 |
| 2024-06-06 | 830 | 831 | 812 | 824 | 12,000 | 824 |
| 2024-06-05 | 826 | 831 | 824 | 830 | 3,200 | 830 |
| 2024-06-04 | 830 | 832 | 824 | 828 | 3,200 | 828 |
| 2024-06-03 | 829 | 829 | 822 | 829 | 3,500 | 829 |
| 2024-05-31 | 820 | 825 | 820 | 825 | 3,500 | 825 |
| 2024-05-30 | 816 | 824 | 816 | 819 | 3,500 | 819 |
| 2024-05-29 | 831 | 831 | 815 | 821 | 16,700 | 821 |
| 2024-05-28 | 829 | 831 | 826 | 831 | 5,000 | 831 |
| 2024-05-27 | 829 | 834 | 825 | 829 | 1,800 | 829 |
| 2024-05-24 | 825 | 830 | 824 | 825 | 5,100 | 825 |
| 2024-05-23 | 825 | 829 | 824 | 824 | 2,000 | 824 |
| 2024-05-22 | 825 | 830 | 821 | 827 | 3,100 | 827 |
| 2024-05-21 | 832 | 832 | 824 | 824 | 2,200 | 824 |
| 2024-05-20 | 830 | 832 | 822 | 825 | 2,100 | 825 |
| 2024-05-17 | 825 | 830 | 818 | 830 | 6,800 | 830 |
| 2024-05-16 | 833 | 833 | 825 | 825 | 2,500 | 825 |
| 2024-05-15 | 830 | 833 | 827 | 833 | 1,300 | 833 |
| 2024-05-14 | 827 | 831 | 827 | 830 | 1,200 | 830 |
| 2024-05-13 | 827 | 829 | 826 | 827 | 1,800 | 827 |
| 2024-05-10 | 831 | 835 | 828 | 828 | 2,400 | 828 |
| 2024-05-09 | 825 | 830 | 824 | 829 | 4,800 | 829 |
| 2024-05-08 | 829 | 831 | 828 | 828 | 1,400 | 828 |
| 2024-05-07 | 831 | 831 | 827 | 830 | 3,400 | 830 |
| 2024-05-02 | 832 | 832 | 828 | 831 | 2,000 | 831 |
| 2024-05-01 | 828 | 836 | 828 | 836 | 800 | 836 |
| 2024-04-30 | 826 | 832 | 826 | 832 | 2,000 | 832 |
| 2024-04-26 | 823 | 832 | 823 | 832 | 2,700 | 832 |
| 2024-04-25 | 826 | 826 | 823 | 826 | 8,000 | 826 |
| 2024-04-24 | 827 | 830 | 825 | 826 | 4,000 | 826 |
| 2024-04-23 | 829 | 831 | 827 | 827 | 2,500 | 827 |
| 2024-04-22 | 821 | 829 | 821 | 829 | 700 | 829 |
| 2024-04-19 | 827 | 827 | 818 | 821 | 3,300 | 821 |
| 2024-04-18 | 829 | 829 | 820 | 827 | 4,900 | 827 |
| 2024-04-17 | 826 | 829 | 825 | 829 | 6,000 | 829 |
| 2024-04-16 | 830 | 830 | 827 | 827 | 1,000 | 827 |
| 2024-04-15 | 833 | 833 | 827 | 830 | 2,500 | 830 |
| 2024-04-12 | 828 | 835 | 825 | 834 | 2,700 | 834 |
| 2024-04-11 | 838 | 839 | 822 | 830 | 10,400 | 830 |
| 2024-04-10 | 835 | 840 | 835 | 838 | 5,700 | 838 |
| 2024-04-09 | 840 | 842 | 832 | 835 | 4,000 | 835 |
| 2024-04-08 | 837 | 840 | 835 | 840 | 1,900 | 840 |
| 2024-04-05 | 839 | 839 | 831 | 837 | 1,800 | 837 |
| 2024-04-04 | 832 | 841 | 832 | 839 | 3,100 | 839 |
| 2024-04-03 | 833 | 844 | 831 | 831 | 6,600 | 831 |
| 2024-04-02 | 840 | 844 | 834 | 834 | 4,600 | 834 |
| 2024-04-01 | 845 | 845 | 841 | 844 | 2,900 | 844 |
| 2024-03-29 | 837 | 845 | 833 | 845 | 5,800 | 845 |
| 2024-03-28 | 847 | 847 | 832 | 843 | 4,500 | 843 |
| 2024-03-27 | 858 | 860 | 854 | 859 | 13,500 | 859 |
| 2024-03-26 | 859 | 860 | 856 | 856 | 9,000 | 856 |
| 2024-03-25 | 854 | 860 | 854 | 858 | 5,700 | 858 |
| 2024-03-22 | 848 | 855 | 848 | 854 | 6,800 | 854 |
| 2024-03-21 | 847 | 850 | 844 | 848 | 10,300 | 848 |
| 2024-03-19 | 844 | 850 | 843 | 843 | 2,400 | 843 |
| 2024-03-18 | 849 | 849 | 840 | 842 | 3,400 | 842 |
| 2024-03-15 | 840 | 847 | 838 | 847 | 1,800 | 847 |
| 2024-03-14 | 835 | 850 | 835 | 840 | 1,000 | 840 |
| 2024-03-13 | 838 | 860 | 830 | 835 | 9,600 | 835 |
| 2024-03-12 | 848 | 850 | 825 | 837 | 16,800 | 837 |
| 2024-03-11 | 842 | 848 | 838 | 848 | 6,800 | 848 |
| 2024-03-08 | 840 | 855 | 840 | 850 | 6,900 | 850 |
| 2024-03-07 | 840 | 850 | 838 | 850 | 7,400 | 850 |
| 2024-03-06 | 854 | 859 | 831 | 840 | 23,500 | 840 |
| 2024-03-05 | 860 | 860 | 855 | 856 | 2,300 | 856 |
| 2024-03-04 | 866 | 866 | 852 | 858 | 5,600 | 858 |
| 2024-03-01 | 865 | 868 | 857 | 866 | 4,300 | 866 |
| 2024-02-29 | 869 | 869 | 847 | 860 | 17,700 | 860 |
| 2024-02-28 | 878 | 880 | 867 | 880 | 6,500 | 880 |
| 2024-02-27 | 871 | 879 | 864 | 876 | 3,800 | 876 |
| 2024-02-26 | 856 | 888 | 856 | 871 | 19,300 | 871 |
| 2024-02-22 | 854 | 857 | 854 | 856 | 3,500 | 856 |
| 2024-02-21 | 854 | 855 | 854 | 854 | 1,300 | 854 |
| 2024-02-20 | 857 | 860 | 851 | 860 | 5,400 | 860 |
| 2024-02-19 | 858 | 858 | 851 | 853 | 2,600 | 853 |
| 2024-02-16 | 853 | 858 | 853 | 858 | 2,800 | 858 |
| 2024-02-15 | 852 | 860 | 852 | 853 | 3,000 | 853 |
| 2024-02-14 | 855 | 869 | 852 | 852 | 2,600 | 852 |
| 2024-02-13 | 851 | 870 | 849 | 855 | 4,300 | 855 |
| 2024-02-09 | 856 | 856 | 847 | 852 | 2,200 | 852 |
| 2024-02-08 | 855 | 858 | 847 | 856 | 2,200 | 856 |
| 2024-02-07 | 864 | 864 | 846 | 850 | 9,400 | 850 |
| 2024-02-06 | 871 | 871 | 852 | 860 | 3,600 | 860 |
| 2024-02-05 | 870 | 870 | 870 | 870 | 2,900 | 870 |
| 2024-02-02 | 852 | 860 | 852 | 860 | 3,800 | 860 |
| 2024-02-01 | 859 | 859 | 851 | 852 | 2,500 | 852 |
| 2024-01-31 | 857 | 858 | 851 | 852 | 5,100 | 852 |
| 2024-01-30 | 862 | 862 | 854 | 854 | 2,500 | 854 |
| 2024-01-29 | 857 | 863 | 856 | 858 | 4,000 | 858 |
| 2024-01-26 | 856 | 881 | 856 | 856 | 21,900 | 856 |
| 2024-01-25 | 846 | 857 | 846 | 856 | 4,300 | 856 |
| 2024-01-24 | 857 | 857 | 833 | 846 | 6,600 | 846 |
| 2024-01-23 | 836 | 894 | 835 | 857 | 13,900 | 857 |
| 2024-01-22 | 837 | 838 | 830 | 836 | 2,100 | 836 |
| 2024-01-19 | 835 | 835 | 827 | 829 | 4,700 | 829 |
| 2024-01-18 | 834 | 834 | 829 | 830 | 700 | 830 |
| 2024-01-17 | 830 | 838 | 822 | 829 | 9,800 | 829 |
| 2024-01-16 | 830 | 830 | 826 | 830 | 3,800 | 830 |
| 2024-01-15 | 830 | 837 | 829 | 832 | 6,300 | 832 |
| 2024-01-12 | 836 | 836 | 828 | 831 | 2,200 | 831 |
| 2024-01-11 | 830 | 836 | 828 | 836 | 6,000 | 836 |
| 2024-01-10 | 824 | 840 | 822 | 832 | 7,100 | 832 |
| 2024-01-09 | 822 | 825 | 821 | 824 | 8,800 | 824 |
| 2024-01-05 | 824 | 825 | 820 | 821 | 5,600 | 821 |
| 2024-01-04 | 816 | 824 | 811 | 824 | 15,800 | 824 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→2株