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 |
---|---|---|---|---|---|
2008/12/26 | 700 | 701 | 700 | 701 | 12,100 |
2008/12/09 | 700 | 700 | 700 | 700 | 400 |
2008/11/26 | 720 | 720 | 720 | 720 | 1,000 |
2008/11/25 | 700 | 700 | 700 | 700 | 4,200 |
2008/10/28 | 700 | 700 | 700 | 700 | 1,200 |
2008/10/27 | 700 | 700 | 700 | 700 | 1,000 |
2008/10/24 | 700 | 700 | 700 | 700 | 500 |
2008/10/22 | 700 | 700 | 700 | 700 | 100 |
2008/10/17 | 728 | 728 | 728 | 728 | 400 |
2008/09/19 | 759 | 759 | 759 | 759 | 100 |
2008/09/18 | 759 | 759 | 759 | 759 | 1,100 |
2008/09/08 | 759 | 759 | 759 | 759 | 100 |
2008/09/05 | 729 | 729 | 729 | 729 | 100 |
2008/09/04 | 719 | 719 | 719 | 719 | 200 |
2008/08/27 | 809 | 820 | 809 | 820 | 2,200 |
2008/08/25 | 809 | 809 | 809 | 809 | 3,300 |
2008/08/22 | 809 | 809 | 809 | 809 | 600 |
2008/08/21 | 815 | 815 | 810 | 810 | 200 |
2008/08/15 | 824 | 824 | 824 | 824 | 500 |
2008/08/05 | 839 | 839 | 825 | 825 | 200 |
2008/07/31 | 850 | 850 | 850 | 850 | 2,500 |
2008/07/25 | 760 | 760 | 760 | 760 | 300 |
2008/06/30 | 750 | 760 | 750 | 760 | 1,100 |
2008/06/27 | 750 | 750 | 750 | 750 | 1,100 |
2008/06/26 | 750 | 750 | 750 | 750 | 600 |
2008/06/25 | 650 | 750 | 650 | 750 | 1,700 |
2008/06/24 | 640 | 640 | 640 | 640 | 200 |
2008/06/13 | 650 | 650 | 650 | 650 | 400 |
2008/06/04 | 670 | 670 | 670 | 670 | 100 |
2008/05/29 | 720 | 720 | 720 | 720 | 100 |
2008/05/28 | 720 | 720 | 720 | 720 | 1,700 |
2008/05/27 | 710 | 720 | 710 | 720 | 400 |
2008/05/23 | 665 | 700 | 665 | 700 | 1,400 |
2008/05/19 | 652 | 660 | 652 | 660 | 800 |
2008/05/16 | 652 | 652 | 652 | 652 | 100 |
2008/05/14 | 650 | 650 | 650 | 650 | 300 |
2008/05/12 | 649 | 649 | 649 | 649 | 200 |
2008/05/09 | 679 | 679 | 679 | 679 | 100 |
2008/05/02 | 699 | 699 | 699 | 699 | 100 |
2008/05/01 | 700 | 700 | 700 | 700 | 400 |
2008/04/28 | 741 | 741 | 741 | 741 | 2,200 |
2008/04/25 | 740 | 750 | 740 | 740 | 3,000 |
2008/04/11 | 730 | 730 | 730 | 730 | 100 |
2008/04/04 | 749 | 749 | 749 | 749 | 100 |
2008/03/28 | 769 | 769 | 769 | 769 | 100 |
2008/03/26 | 777 | 777 | 777 | 777 | 100 |
2008/03/24 | 770 | 777 | 770 | 777 | 3,600 |
2008/03/21 | 760 | 770 | 760 | 770 | 600 |
2008/03/19 | 655 | 700 | 655 | 700 | 500 |
2008/03/17 | 650 | 650 | 650 | 650 | 100 |
2008/03/13 | 650 | 650 | 650 | 650 | 100 |
2008/03/10 | 605 | 650 | 605 | 650 | 400 |
2008/03/07 | 655 | 655 | 655 | 655 | 100 |
2008/03/06 | 650 | 695 | 650 | 695 | 1,000 |
2008/03/04 | 685 | 685 | 685 | 685 | 500 |
2008/02/28 | 687 | 739 | 687 | 688 | 2,200 |
2008/02/27 | 690 | 690 | 687 | 687 | 500 |
2008/02/26 | 576 | 576 | 576 | 576 | 2,600 |
2008/02/25 | 570 | 570 | 570 | 570 | 3,200 |
2008/02/22 | 560 | 570 | 560 | 570 | 500 |
2008/02/20 | 570 | 570 | 560 | 560 | 700 |
2008/02/19 | 570 | 570 | 570 | 570 | 500 |
2008/02/18 | 570 | 570 | 570 | 570 | 500 |
2008/02/15 | 570 | 570 | 570 | 570 | 1,000 |
2008/02/14 | 569 | 570 | 569 | 570 | 1,000 |
2008/02/13 | 570 | 570 | 570 | 570 | 500 |
2008/02/12 | 570 | 570 | 570 | 570 | 1,000 |
2008/02/08 | 570 | 570 | 570 | 570 | 800 |
2008/02/07 | 570 | 570 | 570 | 570 | 100 |
2008/02/06 | 570 | 570 | 560 | 560 | 1,400 |
2008/02/04 | 562 | 565 | 550 | 565 | 1,100 |
2008/02/01 | 550 | 562 | 550 | 562 | 600 |
2008/01/31 | 600 | 600 | 591 | 591 | 1,500 |
2008/01/30 | 600 | 600 | 600 | 600 | 500 |
2008/01/29 | 600 | 600 | 600 | 600 | 1,900 |
2008/01/28 | 600 | 600 | 600 | 600 | 7,600 |
2008/01/25 | 600 | 600 | 600 | 600 | 4,600 |
2008/01/22 | 600 | 600 | 600 | 600 | 2,200 |
2008/01/18 | 606 | 606 | 606 | 606 | 1,000 |
2008/01/17 | 601 | 606 | 601 | 606 | 200 |
2008/01/16 | 610 | 611 | 610 | 611 | 1,900 |
2008/01/15 | 650 | 650 | 650 | 650 | 1,400 |
2008/01/11 | 650 | 650 | 650 | 650 | 500 |
2008/01/10 | 660 | 670 | 660 | 670 | 500 |
2008/01/09 | 680 | 680 | 670 | 670 | 200 |
2008/01/08 | 678 | 678 | 678 | 678 | 100 |
2008/01/07 | 680 | 680 | 680 | 680 | 1,100 |
2008/01/04 | 680 | 680 | 680 | 680 | 800 |