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 |
|---|---|---|---|---|---|
| 2005/12/29 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
| 2005/12/26 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2005/12/22 | 1,990 | 1,995 | 1,990 | 1,995 | 3,000 |
| 2005/12/21 | 1,840 | 1,990 | 1,840 | 1,990 | 1,700 |
| 2005/12/20 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2005/12/19 | 1,690 | 1,840 | 1,690 | 1,840 | 1,700 |
| 2005/12/16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2005/12/15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 |
| 2005/12/14 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2005/12/13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2005/12/12 | 1,900 | 1,900 | 1,800 | 1,850 | 900 |
| 2005/12/09 | 1,900 | 1,900 | 1,880 | 1,900 | 4,000 |
| 2005/12/08 | 1,930 | 1,930 | 1,890 | 1,900 | 4,100 |
| 2005/12/07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 2005/12/06 | 1,700 | 1,800 | 1,700 | 1,800 | 10,200 |
| 2005/12/05 | 1,640 | 1,640 | 1,640 | 1,640 | 7,400 |
| 2005/12/02 | 1,640 | 1,640 | 1,640 | 1,640 | 5,100 |
| 2005/12/01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,700 |
| 2005/11/30 | 1,655 | 1,655 | 1,655 | 1,655 | 500 |
| 2005/11/29 | 1,630 | 1,631 | 1,630 | 1,631 | 5,200 |
| 2005/11/28 | 1,615 | 1,615 | 1,615 | 1,615 | 3,000 |
| 2005/11/25 | 1,610 | 1,610 | 1,610 | 1,610 | 19,200 |
| 2005/11/24 | 1,600 | 1,610 | 1,600 | 1,610 | 8,300 |
| 2005/11/22 | 1,605 | 1,610 | 1,605 | 1,610 | 2,700 |
| 2005/11/21 | 1,605 | 1,605 | 1,605 | 1,605 | 2,400 |
| 2005/11/18 | 1,600 | 1,610 | 1,600 | 1,600 | 3,200 |
| 2005/11/17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2005/11/16 | 1,610 | 1,610 | 1,600 | 1,600 | 2,600 |
| 2005/11/15 | 1,600 | 1,609 | 1,589 | 1,605 | 14,600 |
| 2005/11/14 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2005/11/11 | 1,600 | 1,600 | 1,590 | 1,590 | 2,900 |
| 2005/11/10 | 1,600 | 1,600 | 1,590 | 1,595 | 8,400 |
| 2005/11/07 | 1,570 | 1,570 | 1,570 | 1,570 | 5,600 |
| 2005/11/04 | 1,570 | 1,570 | 1,570 | 1,570 | 2,100 |
| 2005/11/02 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2005/11/01 | 1,550 | 1,560 | 1,550 | 1,550 | 7,500 |
| 2005/10/31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2005/10/28 | 1,550 | 1,560 | 1,550 | 1,560 | 5,100 |
| 2005/10/27 | 1,550 | 1,550 | 1,540 | 1,550 | 7,300 |
| 2005/10/25 | 1,550 | 1,560 | 1,540 | 1,540 | 5,500 |
| 2005/10/24 | 1,585 | 1,585 | 1,550 | 1,550 | 11,500 |
| 2005/10/21 | 1,590 | 1,590 | 1,550 | 1,550 | 7,900 |
| 2005/10/20 | 1,590 | 1,590 | 1,550 | 1,560 | 7,600 |
| 2005/10/19 | 1,580 | 1,590 | 1,550 | 1,590 | 8,200 |
| 2005/10/18 | 1,590 | 1,590 | 1,550 | 1,550 | 3,000 |
| 2005/10/17 | 1,529 | 1,590 | 1,529 | 1,590 | 2,000 |
| 2005/10/14 | 1,460 | 1,529 | 1,460 | 1,529 | 4,600 |
| 2005/10/13 | 1,490 | 1,490 | 1,460 | 1,460 | 2,200 |
| 2005/10/12 | 1,500 | 1,500 | 1,499 | 1,499 | 500 |
| 2005/10/11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,200 |
| 2005/10/07 | 1,490 | 1,492 | 1,453 | 1,453 | 4,000 |
| 2005/10/06 | 1,520 | 1,610 | 1,520 | 1,610 | 1,000 |
| 2005/10/05 | 1,802 | 1,802 | 1,760 | 1,760 | 700 |
| 2005/10/04 | 1,700 | 1,730 | 1,700 | 1,730 | 200 |
| 2005/10/03 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
| 2005/09/30 | 1,890 | 2,200 | 1,890 | 2,200 | 52,000 |
| 2005/09/29 | 1,440 | 1,900 | 1,440 | 1,900 | 34,400 |
| 2005/09/28 | 1,500 | 1,660 | 1,440 | 1,660 | 16,400 |
| 2005/09/27 | 1,550 | 1,590 | 1,550 | 1,590 | 1,000 |
| 2005/09/26 | 1,700 | 1,700 | 1,640 | 1,670 | 500 |
| 2005/09/22 | 1,642 | 1,745 | 1,600 | 1,700 | 9,300 |
| 2005/09/21 | 1,439 | 1,640 | 1,439 | 1,640 | 6,100 |
| 2005/09/20 | 1,370 | 1,440 | 1,370 | 1,440 | 4,200 |
| 2005/09/16 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 2005/09/15 | 1,200 | 1,250 | 1,200 | 1,250 | 4,100 |
| 2005/09/14 | 1,050 | 1,050 | 1,050 | 1,050 | 700 |
| 2005/09/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2005/09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2005/09/09 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2005/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2005/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2005/08/31 | 1,080 | 1,080 | 1,080 | 1,080 | 600 |
| 2005/08/30 | 1,080 | 1,081 | 1,080 | 1,080 | 2,500 |
| 2005/08/29 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2005/08/26 | 1,081 | 1,081 | 1,081 | 1,081 | 600 |
| 2005/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,100 |
| 2005/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,200 |
| 2005/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2005/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2005/08/15 | 1,040 | 1,040 | 990 | 990 | 1,000 |
| 2005/08/12 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2005/08/11 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2005/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2005/08/02 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |
| 2005/07/27 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2005/07/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,600 |
| 2005/07/25 | 980 | 1,080 | 980 | 1,080 | 2,000 |
| 2005/07/22 | 1,000 | 1,000 | 980 | 980 | 2,100 |
| 2005/07/21 | 980 | 980 | 980 | 980 | 500 |
| 2005/07/20 | 980 | 980 | 980 | 980 | 200 |
| 2005/07/19 | 982 | 982 | 980 | 980 | 2,100 |
| 2005/07/15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2005/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2005/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2005/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2005/07/07 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2005/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2005/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/07/04 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2005/06/29 | 1,020 | 1,024 | 1,020 | 1,024 | 3,000 |
| 2005/06/28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2005/06/27 | 995 | 995 | 995 | 995 | 600 |
| 2005/06/24 | 970 | 990 | 970 | 990 | 4,000 |
| 2005/06/23 | 950 | 950 | 950 | 950 | 2,800 |
| 2005/06/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/06/16 | 940 | 950 | 940 | 950 | 900 |
| 2005/06/15 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/06/13 | 935 | 935 | 935 | 935 | 500 |
| 2005/06/10 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/05/30 | 935 | 935 | 935 | 935 | 100 |
| 2005/05/25 | 935 | 935 | 935 | 935 | 3,000 |
| 2005/05/23 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/05/17 | 935 | 935 | 935 | 935 | 500 |
| 2005/05/16 | 935 | 935 | 935 | 935 | 300 |
| 2005/05/11 | 935 | 935 | 935 | 935 | 100 |
| 2005/05/10 | 935 | 935 | 935 | 935 | 500 |
| 2005/05/09 | 935 | 935 | 935 | 935 | 400 |
| 2005/05/02 | 935 | 935 | 935 | 935 | 200 |
| 2005/04/27 | 937 | 937 | 937 | 937 | 200 |
| 2005/04/26 | 920 | 938 | 920 | 938 | 700 |
| 2005/04/25 | 921 | 938 | 921 | 938 | 3,100 |
| 2005/04/22 | 912 | 920 | 912 | 920 | 1,400 |
| 2005/04/21 | 910 | 910 | 910 | 910 | 1,200 |
| 2005/04/20 | 910 | 910 | 910 | 910 | 500 |
| 2005/04/19 | 906 | 910 | 906 | 910 | 700 |
| 2005/04/18 | 910 | 910 | 910 | 910 | 200 |
| 2005/04/15 | 915 | 915 | 915 | 915 | 100 |
| 2005/04/14 | 925 | 925 | 920 | 920 | 200 |
| 2005/04/13 | 925 | 925 | 925 | 925 | 100 |
| 2005/04/12 | 955 | 955 | 925 | 925 | 1,800 |
| 2005/04/05 | 960 | 960 | 960 | 960 | 200 |
| 2005/04/04 | 950 | 960 | 950 | 960 | 500 |
| 2005/04/01 | 960 | 960 | 960 | 960 | 1,100 |
| 2005/03/29 | 960 | 960 | 960 | 960 | 4,000 |
| 2005/03/28 | 960 | 960 | 960 | 960 | 6,000 |
| 2005/03/25 | 950 | 960 | 950 | 960 | 2,500 |
| 2005/03/24 | 940 | 940 | 940 | 940 | 7,000 |
| 2005/03/23 | 940 | 940 | 930 | 940 | 4,000 |
| 2005/03/22 | 950 | 950 | 935 | 935 | 4,500 |
| 2005/03/18 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/03/17 | 950 | 950 | 950 | 950 | 1,500 |
| 2005/03/16 | 960 | 960 | 950 | 950 | 1,500 |
| 2005/03/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/03/14 | 940 | 950 | 940 | 950 | 2,500 |
| 2005/03/11 | 930 | 950 | 930 | 940 | 9,500 |
| 2005/03/10 | 945 | 950 | 940 | 950 | 2,500 |
| 2005/03/08 | 935 | 945 | 935 | 945 | 7,500 |
| 2005/03/04 | 940 | 940 | 925 | 925 | 2,500 |
| 2005/03/03 | 930 | 940 | 930 | 940 | 1,500 |
| 2005/03/02 | 930 | 930 | 930 | 930 | 500 |
| 2005/02/25 | 951 | 953 | 951 | 951 | 4,000 |
| 2005/02/24 | 940 | 940 | 939 | 939 | 2,000 |
| 2005/02/21 | 940 | 940 | 940 | 940 | 500 |
| 2005/02/17 | 943 | 943 | 940 | 940 | 2,000 |
| 2005/02/07 | 943 | 943 | 943 | 943 | 500 |
| 2005/01/31 | 930 | 930 | 930 | 930 | 500 |
| 2005/01/27 | 934 | 934 | 934 | 934 | 500 |
| 2005/01/26 | 934 | 934 | 934 | 934 | 500 |
| 2005/01/25 | 943 | 943 | 934 | 934 | 3,500 |
| 2005/01/21 | 920 | 945 | 920 | 945 | 3,000 |
| 2005/01/18 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/01/17 | 900 | 920 | 900 | 920 | 2,500 |
| 2005/01/14 | 891 | 891 | 891 | 891 | 500 |
| 2005/01/13 | 920 | 920 | 890 | 890 | 2,000 |