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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/12/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/12/25 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 2000/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/12/05 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 2000/11/29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/11/28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2000/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 |
| 2000/11/13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2000/11/09 | 1,535 | 1,660 | 1,535 | 1,660 | 2,000 |
| 2000/11/01 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 |
| 2000/10/25 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 |
| 2000/10/10 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 2000/09/25 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 2000/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/09/01 | 1,780 | 1,800 | 1,780 | 1,800 | 8,000 |
| 2000/08/25 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 |
| 2000/08/24 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 |
| 2000/08/14 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 2000/07/25 | 1,790 | 1,800 | 1,790 | 1,800 | 12,000 |
| 2000/07/24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2000/07/18 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2000/07/17 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2000/07/03 | 1,830 | 1,840 | 1,830 | 1,840 | 8,000 |
| 2000/06/30 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2000/06/29 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 2000/06/28 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 2000/06/27 | 1,830 | 1,840 | 1,830 | 1,840 | 6,000 |
| 2000/06/26 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 |
| 2000/06/23 | 1,840 | 1,840 | 1,840 | 1,840 | 21,000 |
| 2000/06/22 | 1,840 | 1,840 | 1,840 | 1,840 | 15,000 |
| 2000/06/21 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 |
| 2000/06/16 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 |
| 2000/06/15 | 1,810 | 1,850 | 1,810 | 1,850 | 6,000 |
| 2000/06/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/06/12 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 2000/06/09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 2000/06/08 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 |
| 2000/06/07 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 |
| 2000/06/06 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 2000/06/05 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 |
| 2000/06/01 | 1,850 | 1,870 | 1,850 | 1,870 | 5,000 |
| 2000/05/31 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 |
| 2000/05/30 | 1,870 | 1,870 | 1,780 | 1,850 | 43,000 |
| 2000/05/26 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 |
| 2000/05/25 | 1,880 | 1,890 | 1,850 | 1,850 | 7,000 |
| 2000/05/24 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 2000/05/23 | 1,900 | 1,910 | 1,890 | 1,900 | 25,000 |
| 2000/05/22 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 |
| 2000/05/19 | 1,900 | 1,900 | 1,890 | 1,900 | 7,000 |
| 2000/05/18 | 1,900 | 1,900 | 1,890 | 1,900 | 5,000 |
| 2000/05/17 | 1,930 | 1,930 | 1,910 | 1,910 | 12,000 |
| 2000/05/16 | 1,930 | 1,940 | 1,930 | 1,930 | 25,000 |
| 2000/05/15 | 1,930 | 1,930 | 1,910 | 1,930 | 16,000 |
| 2000/05/12 | 1,930 | 1,930 | 1,910 | 1,930 | 19,000 |
| 2000/05/11 | 1,949 | 1,950 | 1,930 | 1,930 | 41,000 |
| 2000/05/10 | 1,900 | 1,950 | 1,880 | 1,950 | 25,000 |
| 2000/05/09 | 1,900 | 1,900 | 1,870 | 1,870 | 15,000 |
| 2000/05/08 | 1,920 | 1,950 | 1,900 | 1,900 | 19,000 |
| 2000/05/02 | 1,970 | 1,980 | 1,930 | 1,950 | 58,000 |
| 2000/05/01 | 1,930 | 1,980 | 1,900 | 1,960 | 78,000 |
| 2000/04/28 | 1,890 | 1,940 | 1,890 | 1,920 | 92,000 |
| 2000/04/27 | 1,870 | 1,900 | 1,870 | 1,900 | 150,000 |
| 2000/04/26 | 1,870 | 1,900 | 1,850 | 1,890 | 593,000 |