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 |
|---|---|---|---|---|---|
| 2006/12/26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2006/12/25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,400 |
| 2006/12/22 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2006/12/18 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2006/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2006/12/12 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2006/12/11 | 1,577 | 1,577 | 1,577 | 1,577 | 1,000 |
| 2006/12/05 | 1,520 | 1,540 | 1,520 | 1,540 | 600 |
| 2006/12/04 | 1,578 | 1,578 | 1,550 | 1,577 | 3,300 |
| 2006/11/24 | 1,590 | 1,590 | 1,590 | 1,590 | 2,100 |
| 2006/11/22 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2006/11/21 | 1,581 | 1,581 | 1,579 | 1,581 | 2,100 |
| 2006/11/20 | 1,587 | 1,587 | 1,587 | 1,587 | 1,100 |
| 2006/11/16 | 1,659 | 1,659 | 1,659 | 1,659 | 2,000 |
| 2006/11/15 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
| 2006/11/10 | 1,699 | 1,700 | 1,699 | 1,700 | 2,100 |
| 2006/11/08 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2006/10/31 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2006/10/30 | 1,750 | 1,800 | 1,750 | 1,800 | 1,100 |
| 2006/10/27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2006/10/26 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2006/10/25 | 1,740 | 1,750 | 1,740 | 1,750 | 500 |
| 2006/10/23 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2006/10/16 | 1,760 | 1,760 | 1,750 | 1,750 | 1,100 |
| 2006/10/13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2006/10/11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2006/10/10 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2006/10/05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2006/09/29 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2006/09/26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2006/09/25 | 1,729 | 1,750 | 1,729 | 1,750 | 1,100 |
| 2006/09/22 | 1,700 | 1,729 | 1,700 | 1,729 | 600 |
| 2006/09/19 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2006/09/15 | 1,740 | 1,740 | 1,700 | 1,700 | 700 |
| 2006/09/14 | 1,730 | 1,730 | 1,715 | 1,715 | 4,000 |
| 2006/09/13 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2006/09/07 | 1,710 | 1,711 | 1,710 | 1,711 | 200 |
| 2006/09/06 | 1,703 | 1,760 | 1,703 | 1,760 | 1,100 |
| 2006/09/01 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2006/08/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 |
| 2006/08/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2006/08/18 | 1,800 | 1,800 | 1,800 | 1,800 | 4,700 |
| 2006/08/17 | 1,800 | 1,800 | 1,800 | 1,800 | 2,200 |
| 2006/08/16 | 1,750 | 1,800 | 1,750 | 1,800 | 2,800 |
| 2006/08/14 | 1,800 | 1,800 | 1,740 | 1,740 | 2,300 |
| 2006/08/11 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2006/08/08 | 1,799 | 1,800 | 1,799 | 1,800 | 3,100 |
| 2006/08/07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2006/08/04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/07/31 | 1,790 | 1,800 | 1,790 | 1,800 | 1,300 |
| 2006/07/27 | 1,761 | 1,800 | 1,761 | 1,800 | 3,400 |
| 2006/07/25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2006/07/24 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2006/07/18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2006/07/11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2006/07/10 | 1,750 | 1,780 | 1,750 | 1,780 | 3,500 |
| 2006/07/06 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 2006/06/30 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2006/06/28 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2006/06/27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2006/06/26 | 1,750 | 1,750 | 1,750 | 1,750 | 700 |
| 2006/06/23 | 1,740 | 1,740 | 1,740 | 1,740 | 500 |
| 2006/06/13 | 1,660 | 1,660 | 1,660 | 1,660 | 700 |
| 2006/06/12 | 1,700 | 1,700 | 1,650 | 1,650 | 1,100 |
| 2006/06/09 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2006/06/08 | 1,770 | 1,770 | 1,711 | 1,711 | 1,600 |
| 2006/06/05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2006/06/02 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2006/05/31 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2006/05/26 | 1,800 | 1,800 | 1,750 | 1,750 | 1,500 |
| 2006/05/25 | 1,799 | 1,799 | 1,799 | 1,799 | 1,800 |
| 2006/05/24 | 1,800 | 1,800 | 1,750 | 1,800 | 3,100 |
| 2006/05/23 | 1,800 | 1,890 | 1,800 | 1,890 | 1,200 |
| 2006/05/17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2006/05/16 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2006/05/01 | 1,830 | 1,830 | 1,790 | 1,790 | 600 |
| 2006/04/28 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
| 2006/04/25 | 1,880 | 1,880 | 1,830 | 1,830 | 2,800 |
| 2006/04/24 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2006/04/20 | 1,820 | 1,850 | 1,820 | 1,850 | 600 |
| 2006/04/19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2006/04/14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2006/04/10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,400 |
| 2006/04/06 | 1,801 | 1,801 | 1,801 | 1,801 | 400 |
| 2006/03/31 | 1,895 | 1,895 | 1,895 | 1,895 | 1,000 |
| 2006/03/30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2006/03/27 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2006/03/24 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 |
| 2006/03/22 | 1,860 | 1,860 | 1,800 | 1,800 | 400 |
| 2006/03/20 | 1,850 | 1,850 | 1,800 | 1,800 | 200 |
| 2006/03/16 | 1,850 | 1,850 | 1,850 | 1,850 | 900 |
| 2006/03/15 | 1,900 | 1,950 | 1,900 | 1,950 | 1,000 |
| 2006/03/13 | 1,850 | 1,900 | 1,850 | 1,900 | 500 |
| 2006/03/08 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2006/03/02 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2006/02/27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2006/02/24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 |
| 2006/02/23 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2006/02/22 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2006/02/21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 |
| 2006/02/20 | 1,830 | 1,830 | 1,800 | 1,800 | 900 |
| 2006/02/10 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/02/08 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/02/06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2006/02/03 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2006/02/02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2006/02/01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,200 |
| 2006/01/31 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2006/01/26 | 1,814 | 1,940 | 1,814 | 1,940 | 1,900 |
| 2006/01/25 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2006/01/24 | 1,840 | 1,840 | 1,810 | 1,810 | 1,000 |
| 2006/01/23 | 1,850 | 1,850 | 1,850 | 1,850 | 4,100 |
| 2006/01/19 | 1,800 | 1,850 | 1,800 | 1,850 | 1,100 |
| 2006/01/18 | 1,830 | 1,850 | 1,820 | 1,820 | 800 |
| 2006/01/17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,500 |
| 2006/01/16 | 1,861 | 1,990 | 1,861 | 1,990 | 300 |
| 2006/01/06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2006/01/05 | 1,900 | 1,900 | 1,880 | 1,880 | 800 |
| 2006/01/04 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |