第一交通産業(9035)の株価時系列情報
第一交通産業(9035)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 748 | 750 | 746 | 749 | 3,800 |
| 2025/07/30 | 747 | 751 | 746 | 748 | 4,300 |
| 2025/07/29 | 748 | 751 | 746 | 747 | 6,100 |
| 2025/07/28 | 746 | 750 | 745 | 749 | 22,200 |
| 2025/07/25 | 752 | 752 | 748 | 748 | 24,400 |
| 2025/07/24 | 747 | 748 | 746 | 746 | 6,700 |
| 2025/07/23 | 747 | 748 | 745 | 748 | 8,700 |
| 2025/07/22 | 749 | 749 | 746 | 746 | 4,700 |
| 2025/07/18 | 743 | 748 | 743 | 745 | 4,100 |
| 2025/07/17 | 745 | 749 | 743 | 748 | 8,900 |
| 2025/07/16 | 749 | 749 | 745 | 745 | 6,400 |
| 2025/07/15 | 745 | 750 | 745 | 745 | 7,500 |
| 2025/07/14 | 746 | 750 | 744 | 745 | 5,200 |
| 2025/07/11 | 747 | 747 | 743 | 746 | 1,200 |
| 2025/07/10 | 743 | 750 | 742 | 745 | 6,400 |
| 2025/07/09 | 743 | 750 | 741 | 742 | 8,200 |
| 2025/07/08 | 748 | 750 | 742 | 742 | 9,600 |
| 2025/07/07 | 748 | 748 | 744 | 744 | 5,700 |
| 2025/07/04 | 749 | 753 | 746 | 748 | 9,800 |
| 2025/07/03 | 750 | 750 | 747 | 749 | 3,600 |
| 2025/07/02 | 750 | 753 | 746 | 747 | 4,200 |
| 2025/07/01 | 747 | 750 | 746 | 750 | 800 |
| 2025/06/30 | 746 | 752 | 746 | 747 | 4,100 |
| 2025/06/27 | 743 | 748 | 743 | 748 | 3,600 |
| 2025/06/26 | 747 | 747 | 741 | 745 | 3,700 |
| 2025/06/25 | 750 | 751 | 741 | 748 | 13,700 |
| 2025/06/24 | 743 | 748 | 741 | 748 | 2,700 |
| 2025/06/23 | 743 | 745 | 738 | 741 | 7,200 |
| 2025/06/20 | 744 | 745 | 743 | 744 | 2,600 |
| 2025/06/19 | 743 | 745 | 742 | 743 | 4,200 |
| 2025/06/18 | 744 | 746 | 742 | 742 | 6,800 |
| 2025/06/17 | 747 | 751 | 745 | 746 | 3,200 |
| 2025/06/16 | 743 | 747 | 742 | 747 | 7,700 |
| 2025/06/13 | 744 | 749 | 742 | 743 | 6,900 |
| 2025/06/12 | 747 | 752 | 746 | 746 | 1,700 |
| 2025/06/11 | 747 | 753 | 747 | 747 | 3,100 |
| 2025/06/10 | 750 | 754 | 747 | 747 | 4,200 |
| 2025/06/09 | 750 | 750 | 743 | 747 | 4,000 |
| 2025/06/06 | 746 | 754 | 744 | 744 | 6,900 |
| 2025/06/05 | 748 | 750 | 746 | 750 | 2,500 |
| 2025/06/04 | 750 | 756 | 748 | 748 | 2,900 |
| 2025/06/03 | 759 | 760 | 749 | 750 | 6,800 |
| 2025/06/02 | 765 | 768 | 747 | 760 | 10,600 |
| 2025/05/30 | 769 | 769 | 765 | 765 | 500 |
| 2025/05/29 | 763 | 768 | 761 | 761 | 2,300 |
| 2025/05/28 | 764 | 765 | 763 | 763 | 1,000 |
| 2025/05/27 | 767 | 769 | 764 | 765 | 1,600 |
| 2025/05/26 | 763 | 769 | 762 | 769 | 1,500 |
| 2025/05/23 | 770 | 770 | 757 | 759 | 10,200 |
| 2025/05/22 | 755 | 758 | 755 | 757 | 700 |
| 2025/05/21 | 758 | 760 | 750 | 755 | 1,100 |
| 2025/05/20 | 751 | 757 | 751 | 755 | 1,500 |
| 2025/05/19 | 754 | 754 | 746 | 750 | 1,700 |
| 2025/05/16 | 749 | 754 | 745 | 754 | 2,900 |
| 2025/05/15 | 750 | 750 | 745 | 745 | 3,000 |
| 2025/05/14 | 754 | 755 | 750 | 752 | 2,300 |
| 2025/05/13 | 754 | 757 | 753 | 753 | 2,100 |
| 2025/05/12 | 753 | 755 | 753 | 755 | 1,800 |
| 2025/05/09 | 749 | 755 | 744 | 750 | 4,800 |
| 2025/05/08 | 749 | 749 | 744 | 748 | 1,500 |
| 2025/05/07 | 750 | 750 | 745 | 749 | 3,200 |
| 2025/05/02 | 745 | 750 | 745 | 750 | 1,100 |
| 2025/05/01 | 742 | 748 | 742 | 745 | 400 |
| 2025/04/30 | 745 | 745 | 741 | 742 | 4,100 |
| 2025/04/28 | 750 | 760 | 745 | 745 | 3,200 |
| 2025/04/25 | 762 | 762 | 745 | 747 | 12,200 |
| 2025/04/24 | 749 | 755 | 745 | 748 | 1,200 |
| 2025/04/23 | 748 | 758 | 745 | 745 | 2,400 |
| 2025/04/22 | 738 | 750 | 738 | 745 | 2,500 |
| 2025/04/21 | 734 | 742 | 734 | 735 | 2,800 |
| 2025/04/18 | 735 | 745 | 730 | 736 | 3,500 |
| 2025/04/17 | 731 | 733 | 731 | 733 | 1,000 |
| 2025/04/16 | 732 | 740 | 731 | 731 | 1,600 |
| 2025/04/15 | 732 | 736 | 731 | 732 | 2,200 |
| 2025/04/14 | 730 | 760 | 729 | 732 | 2,900 |
| 2025/04/11 | 720 | 725 | 718 | 725 | 4,700 |
| 2025/04/10 | 719 | 724 | 715 | 723 | 3,400 |
| 2025/04/09 | 700 | 710 | 686 | 703 | 11,300 |
| 2025/04/08 | 706 | 721 | 691 | 711 | 18,000 |
| 2025/04/07 | 703 | 730 | 685 | 691 | 31,600 |
| 2025/04/04 | 738 | 742 | 712 | 738 | 14,800 |
| 2025/04/03 | 760 | 764 | 740 | 743 | 18,000 |
| 2025/04/02 | 767 | 792 | 763 | 764 | 4,900 |
| 2025/04/01 | 765 | 785 | 765 | 770 | 2,900 |
| 2025/03/31 | 773 | 773 | 760 | 765 | 8,300 |
| 2025/03/28 | 767 | 779 | 767 | 774 | 2,000 |
| 2025/03/27 | 796 | 800 | 792 | 797 | 12,500 |
| 2025/03/26 | 795 | 797 | 787 | 797 | 15,200 |
| 2025/03/25 | 809 | 809 | 793 | 798 | 13,600 |
| 2025/03/24 | 793 | 794 | 792 | 794 | 3,500 |
| 2025/03/21 | 795 | 796 | 790 | 793 | 5,700 |
| 2025/03/19 | 797 | 800 | 790 | 791 | 11,200 |
| 2025/03/18 | 793 | 800 | 791 | 798 | 7,200 |
| 2025/03/17 | 805 | 805 | 791 | 793 | 7,400 |
| 2025/03/14 | 790 | 800 | 785 | 790 | 9,000 |
| 2025/03/13 | 790 | 799 | 790 | 790 | 5,700 |
| 2025/03/12 | 777 | 792 | 777 | 791 | 1,700 |
| 2025/03/11 | 781 | 786 | 775 | 777 | 4,900 |
| 2025/03/10 | 788 | 788 | 778 | 787 | 6,600 |
| 2025/03/07 | 790 | 795 | 780 | 780 | 4,600 |
| 2025/03/06 | 780 | 791 | 780 | 785 | 4,500 |
| 2025/03/05 | 775 | 789 | 775 | 783 | 2,300 |
| 2025/03/04 | 791 | 793 | 770 | 779 | 16,100 |
| 2025/03/03 | 784 | 800 | 784 | 790 | 5,700 |
| 2025/02/28 | 781 | 789 | 781 | 783 | 1,200 |
| 2025/02/27 | 795 | 798 | 782 | 782 | 2,300 |
| 2025/02/26 | 777 | 804 | 777 | 782 | 18,600 |
| 2025/02/25 | 795 | 795 | 770 | 780 | 14,100 |
| 2025/02/21 | 772 | 780 | 772 | 780 | 1,300 |
| 2025/02/20 | 785 | 785 | 775 | 777 | 4,200 |
| 2025/02/19 | 788 | 792 | 778 | 784 | 6,700 |
| 2025/02/18 | 787 | 790 | 784 | 788 | 4,200 |
| 2025/02/17 | 795 | 795 | 784 | 784 | 4,300 |
| 2025/02/14 | 780 | 785 | 780 | 785 | 800 |
| 2025/02/13 | 780 | 808 | 777 | 778 | 9,200 |
| 2025/02/12 | 781 | 784 | 770 | 780 | 10,100 |
| 2025/02/10 | 782 | 785 | 780 | 781 | 5,700 |
| 2025/02/07 | 777 | 800 | 777 | 785 | 7,900 |
| 2025/02/06 | 775 | 778 | 770 | 776 | 4,800 |
| 2025/02/05 | 773 | 775 | 768 | 773 | 4,100 |
| 2025/02/04 | 767 | 775 | 764 | 773 | 9,100 |
| 2025/02/03 | 773 | 775 | 764 | 764 | 14,100 |
| 2025/01/31 | 770 | 772 | 769 | 770 | 3,300 |
| 2025/01/30 | 770 | 771 | 768 | 770 | 3,800 |
| 2025/01/29 | 764 | 770 | 764 | 769 | 7,500 |
| 2025/01/28 | 766 | 770 | 762 | 763 | 4,700 |
| 2025/01/27 | 769 | 770 | 764 | 766 | 1,800 |
| 2025/01/24 | 769 | 769 | 761 | 765 | 13,100 |
| 2025/01/23 | 774 | 774 | 767 | 769 | 4,600 |
| 2025/01/22 | 769 | 774 | 767 | 769 | 6,900 |
| 2025/01/21 | 765 | 769 | 763 | 767 | 2,200 |
| 2025/01/20 | 761 | 766 | 760 | 765 | 2,700 |
| 2025/01/17 | 760 | 764 | 758 | 761 | 2,600 |
| 2025/01/16 | 765 | 770 | 756 | 760 | 3,700 |
| 2025/01/15 | 760 | 764 | 754 | 764 | 3,700 |
| 2025/01/14 | 752 | 760 | 748 | 751 | 9,000 |
| 2025/01/10 | 761 | 761 | 751 | 752 | 6,000 |
| 2025/01/09 | 764 | 764 | 755 | 760 | 11,000 |
| 2025/01/08 | 755 | 765 | 754 | 764 | 3,400 |
| 2025/01/07 | 753 | 756 | 752 | 755 | 3,500 |
| 2025/01/06 | 748 | 753 | 743 | 753 | 11,200 |
| 2024/12/30 | 738 | 770 | 738 | 749 | 14,100 |
| 2024/12/27 | 732 | 741 | 732 | 737 | 7,800 |
| 2024/12/26 | 735 | 740 | 731 | 732 | 46,100 |
| 2024/12/25 | 734 | 737 | 734 | 735 | 18,400 |
| 2024/12/24 | 737 | 737 | 730 | 734 | 17,900 |
| 2024/12/23 | 739 | 740 | 731 | 737 | 19,100 |
| 2024/12/20 | 741 | 747 | 737 | 741 | 4,900 |
| 2024/12/19 | 736 | 743 | 735 | 741 | 6,900 |
| 2024/12/18 | 739 | 741 | 738 | 738 | 5,300 |
| 2024/12/17 | 739 | 742 | 738 | 739 | 3,700 |
| 2024/12/16 | 740 | 746 | 739 | 739 | 8,300 |
| 2024/12/13 | 740 | 740 | 738 | 738 | 7,800 |
| 2024/12/12 | 747 | 747 | 740 | 740 | 5,400 |
| 2024/12/11 | 742 | 750 | 734 | 737 | 16,600 |
| 2024/12/10 | 750 | 751 | 740 | 740 | 22,400 |
| 2024/12/09 | 750 | 752 | 740 | 745 | 9,600 |
| 2024/12/06 | 748 | 750 | 742 | 749 | 10,600 |
| 2024/12/05 | 754 | 754 | 749 | 749 | 4,700 |
| 2024/12/04 | 751 | 753 | 750 | 750 | 3,100 |
| 2024/12/03 | 751 | 757 | 750 | 752 | 7,300 |
| 2024/12/02 | 752 | 752 | 748 | 751 | 6,100 |
| 2024/11/29 | 759 | 760 | 750 | 751 | 20,800 |
| 2024/11/28 | 759 | 764 | 759 | 759 | 2,500 |
| 2024/11/27 | 761 | 761 | 757 | 758 | 6,900 |
| 2024/11/26 | 760 | 762 | 757 | 757 | 5,400 |
| 2024/11/25 | 756 | 760 | 755 | 756 | 11,400 |
| 2024/11/22 | 753 | 763 | 752 | 755 | 4,300 |
| 2024/11/21 | 756 | 764 | 752 | 752 | 9,600 |
| 2024/11/20 | 764 | 765 | 756 | 756 | 8,200 |
| 2024/11/19 | 767 | 770 | 763 | 763 | 9,200 |
| 2024/11/18 | 766 | 773 | 766 | 767 | 1,900 |
| 2024/11/15 | 766 | 778 | 765 | 770 | 1,600 |
| 2024/11/14 | 772 | 772 | 765 | 765 | 9,900 |
| 2024/11/13 | 778 | 790 | 771 | 772 | 4,300 |
| 2024/11/12 | 782 | 785 | 777 | 778 | 4,700 |
| 2024/11/11 | 783 | 783 | 780 | 780 | 600 |
| 2024/11/08 | 783 | 783 | 776 | 783 | 4,800 |
| 2024/11/07 | 781 | 781 | 776 | 777 | 3,700 |
| 2024/11/06 | 779 | 782 | 775 | 777 | 3,300 |
| 2024/11/05 | 775 | 780 | 775 | 779 | 3,000 |
| 2024/11/01 | 773 | 782 | 773 | 782 | 800 |
| 2024/10/31 | 772 | 800 | 772 | 773 | 8,900 |
| 2024/10/30 | 774 | 777 | 769 | 771 | 4,100 |
| 2024/10/29 | 775 | 776 | 769 | 769 | 1,900 |
| 2024/10/28 | 765 | 770 | 765 | 768 | 4,700 |
| 2024/10/25 | 765 | 772 | 764 | 764 | 6,500 |
| 2024/10/24 | 793 | 793 | 756 | 764 | 6,700 |
| 2024/10/23 | 784 | 786 | 750 | 764 | 13,200 |
| 2024/10/22 | 791 | 791 | 785 | 787 | 3,000 |
| 2024/10/21 | 791 | 794 | 790 | 793 | 1,800 |
| 2024/10/18 | 793 | 794 | 791 | 791 | 900 |
| 2024/10/17 | 794 | 794 | 790 | 791 | 3,700 |
| 2024/10/16 | 794 | 794 | 790 | 793 | 5,800 |
| 2024/10/15 | 791 | 797 | 790 | 791 | 4,800 |
| 2024/10/11 | 793 | 794 | 790 | 790 | 7,400 |
| 2024/10/10 | 795 | 795 | 792 | 792 | 4,800 |
| 2024/10/09 | 794 | 795 | 793 | 794 | 3,300 |
| 2024/10/08 | 794 | 798 | 794 | 794 | 6,300 |
| 2024/10/07 | 796 | 798 | 794 | 794 | 8,200 |