日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 680 680 680 680 600
2007/12/27 680 680 680 680 1,200
2007/12/26 695 695 680 680 3,100
2007/12/25 661 691 661 690 6,400
2007/12/21 678 690 660 660 2,300
2007/12/19 720 720 720 720 3,100
2007/12/18 730 740 721 721 2,200
2007/12/17 759 759 740 740 3,500
2007/12/14 749 749 749 749 400
2007/12/13 800 800 800 800 3,500
2007/12/12 801 802 801 801 1,900
2007/12/11 815 815 801 801 1,100
2007/12/10 820 820 815 815 3,100
2007/12/07 820 820 820 820 1,500
2007/12/05 820 820 820 820 1,100
2007/12/04 801 820 801 820 1,000
2007/12/03 900 900 900 900 500
2007/11/30 909 909 900 900 600
2007/11/29 909 909 909 909 2,000
2007/11/28 909 909 909 909 1,500
2007/11/27 909 909 909 909 400
2007/11/26 939 944 939 944 1,800
2007/11/22 945 945 925 925 2,100
2007/11/21 926 926 925 925 200
2007/11/16 930 930 930 930 1,900
2007/11/06 930 930 930 930 600
2007/11/02 890 930 890 930 800
2007/10/26 990 990 990 990 1,700
2007/10/25 990 990 990 990 1,700
2007/10/24 980 980 980 980 100
2007/10/22 980 980 980 980 600
2007/10/18 980 980 980 980 100
2007/10/15 990 990 990 990 100
2007/10/12 990 990 990 990 100
2007/10/10 990 990 990 990 100
2007/10/05 990 990 990 990 100
2007/10/03 985 985 985 985 1,100
2007/09/28 985 985 985 985 300
2007/09/21 985 985 985 985 2,300
2007/09/20 961 970 961 970 2,200
2007/09/14 960 960 960 960 500
2007/09/13 960 960 960 960 300
2007/09/12 1,030 1,030 990 990 400
2007/09/11 1,010 1,010 1,010 1,010 600
2007/09/10 1,023 1,023 1,000 1,000 500
2007/09/07 1,023 1,023 1,023 1,023 900
2007/09/05 1,020 1,020 1,020 1,020 100
2007/08/31 1,180 1,180 1,180 1,180 300
2007/08/28 1,180 1,180 1,180 1,180 300
2007/08/27 1,150 1,150 1,150 1,150 1,600
2007/08/24 1,150 1,150 1,150 1,150 1,200
2007/08/23 1,150 1,150 1,150 1,150 2,200
2007/08/22 1,140 1,150 1,140 1,150 1,300
2007/08/21 1,150 1,150 1,150 1,150 1,000
2007/08/20 1,150 1,150 1,150 1,150 2,000
2007/08/09 1,200 1,200 1,200 1,200 1,000
2007/08/01 1,200 1,200 1,200 1,200 1,000
2007/07/30 1,200 1,200 1,200 1,200 1,000
2007/07/27 1,200 1,200 1,200 1,200 1,600
2007/07/26 1,200 1,200 1,200 1,200 1,500
2007/07/25 1,200 1,200 1,180 1,180 3,000
2007/07/24 1,180 1,180 1,180 1,180 1,000
2007/07/19 1,180 1,180 1,180 1,180 1,200
2007/07/18 1,180 1,180 1,170 1,170 3,000
2007/07/13 1,190 1,200 1,190 1,200 2,000
2007/07/12 1,190 1,190 1,190 1,190 1,100
2007/07/11 1,190 1,190 1,190 1,190 100
2007/07/10 1,200 1,200 1,200 1,200 700
2007/07/09 1,200 1,200 1,200 1,200 100
2007/07/06 1,200 1,200 1,200 1,200 600
2007/07/05 1,200 1,200 1,200 1,200 100
2007/07/04 1,200 1,200 1,200 1,200 100
2007/06/26 1,200 1,200 1,200 1,200 1,400
2007/06/25 1,200 1,200 1,200 1,200 1,400
2007/06/22 1,190 1,200 1,190 1,200 1,100
2007/06/19 1,190 1,190 1,190 1,190 500
2007/06/18 1,190 1,190 1,190 1,190 2,000
2007/06/14 1,190 1,190 1,190 1,190 1,000
2007/06/13 1,190 1,190 1,190 1,190 1,000
2007/06/12 1,190 1,190 1,190 1,190 300
2007/06/11 1,190 1,190 1,190 1,190 100
2007/06/08 1,190 1,190 1,190 1,190 500
2007/06/07 1,160 1,190 1,160 1,190 2,900
2007/06/06 1,190 1,190 1,190 1,190 100
2007/06/01 1,110 1,199 1,110 1,199 1,200
2007/05/30 1,120 1,120 1,120 1,120 1,000
2007/05/28 1,200 1,200 1,040 1,120 3,000
2007/05/25 1,200 1,200 1,200 1,200 1,500
2007/05/21 1,200 1,200 1,200 1,200 2,000
2007/05/14 1,200 1,200 1,200 1,200 100
2007/05/10 1,200 1,200 1,200 1,200 100
2007/05/07 1,270 1,270 1,270 1,270 600
2007/05/02 1,280 1,280 1,280 1,280 100
2007/05/01 1,290 1,290 1,290 1,290 200
2007/04/25 1,360 1,360 1,300 1,300 2,600
2007/04/24 1,340 1,340 1,340 1,340 200
2007/04/20 1,350 1,350 1,350 1,350 500
2007/04/19 1,370 1,370 1,370 1,370 100
2007/04/18 1,370 1,370 1,370 1,370 100
2007/04/17 1,370 1,370 1,370 1,370 200
2007/04/04 1,390 1,400 1,390 1,400 5,500
2007/03/29 1,420 1,420 1,420 1,420 100
2007/03/26 1,510 1,510 1,510 1,510 600
2007/03/23 1,510 1,510 1,510 1,510 2,300
2007/03/19 1,500 1,500 1,500 1,500 300
2007/03/15 1,490 1,490 1,490 1,490 100
2007/03/13 1,490 1,491 1,490 1,490 600
2007/03/09 1,490 1,491 1,490 1,491 5,200
2007/03/05 1,490 1,490 1,490 1,490 1,100
2007/03/02 1,490 1,490 1,490 1,490 100
2007/02/26 1,495 1,495 1,490 1,490 600
2007/02/23 1,497 1,497 1,497 1,497 2,200
2007/02/22 1,498 1,500 1,498 1,500 400
2007/02/19 1,498 1,498 1,498 1,498 100
2007/02/15 1,500 1,500 1,500 1,500 1,600
2007/02/13 1,547 1,547 1,547 1,547 300
2007/02/09 1,550 1,550 1,547 1,547 200
2007/02/08 1,550 1,550 1,548 1,550 3,100
2007/02/07 1,549 1,549 1,549 1,549 100
2007/02/06 1,550 1,550 1,549 1,549 600
2007/02/05 1,549 1,550 1,549 1,550 700
2007/01/31 1,550 1,550 1,550 1,550 1,000
2007/01/30 1,550 1,550 1,550 1,550 500
2007/01/26 1,510 1,510 1,510 1,510 400
2007/01/25 1,660 1,660 1,660 1,660 2,000
2007/01/22 1,630 1,630 1,630 1,630 100
2007/01/17 1,650 1,650 1,650 1,650 500
2007/01/12 1,650 1,650 1,650 1,650 100
2007/01/11 1,649 1,649 1,649 1,649 100
2007/01/10 1,650 1,651 1,650 1,651 4,900
2007/01/09 1,650 1,650 1,650 1,650 2,400

このページの先頭へ