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
2014/12/30 1,160 1,160 1,107 1,111 2,900
2014/12/29 1,170 1,170 1,150 1,160 3,500
2014/12/26 1,122 1,180 1,122 1,170 3,100
2014/12/25 1,100 1,110 1,100 1,110 3,100
2014/12/24 1,080 1,100 1,076 1,100 3,400
2014/12/22 1,085 1,088 1,085 1,085 1,700
2014/12/19 1,070 1,080 1,070 1,080 1,500
2014/12/18 1,062 1,062 1,057 1,057 1,300
2014/12/17 1,080 1,080 1,078 1,079 900
2014/12/16 1,050 1,052 1,050 1,052 400
2014/12/15 1,079 1,081 1,041 1,050 2,000
2014/12/12 1,044 1,080 1,043 1,079 3,200
2014/12/11 1,027 1,031 1,022 1,031 3,800
2014/12/10 1,022 1,027 1,022 1,027 2,900
2014/12/09 1,012 1,022 1,012 1,022 2,100
2014/12/08 1,022 1,022 1,017 1,017 700
2014/12/05 1,022 1,022 1,011 1,022 1,700
2014/12/04 1,026 1,026 1,025 1,025 1,400
2014/12/03 1,015 1,024 1,015 1,023 1,700
2014/12/02 1,009 1,015 1,005 1,005 2,500
2014/12/01 1,006 1,010 1,006 1,009 1,200
2014/11/28 999 999 997 997 2,400
2014/11/27 988 990 987 990 2,800
2014/11/25 987 997 987 990 4,400
2014/11/21 989 989 985 987 500
2014/11/20 989 990 989 990 900
2014/11/19 988 988 982 982 1,300
2014/11/18 974 985 974 985 900
2014/11/17 985 985 973 973 300
2014/11/14 971 971 971 971 300
2014/11/13 972 973 970 970 2,000
2014/11/12 973 989 972 973 2,600
2014/11/11 975 975 969 970 4,900
2014/11/10 966 998 966 976 3,700
2014/11/07 980 985 980 981 1,200
2014/11/06 1,008 1,008 969 980 1,900
2014/11/05 998 1,000 998 998 2,000
2014/11/04 980 994 980 983 2,300
2014/10/31 980 980 980 980 1,000
2014/10/30 997 997 997 997 1,400
2014/10/29 980 981 980 980 2,500
2014/10/27 982 982 980 980 1,500
2014/10/24 978 985 976 978 2,400
2014/10/23 977 980 972 976 1,700
2014/10/22 985 986 973 973 800
2014/10/21 972 980 972 973 400
2014/10/20 962 977 962 968 800
2014/10/17 960 974 960 960 2,300
2014/10/16 962 970 960 970 1,200
2014/10/15 962 962 962 962 500
2014/10/14 975 975 961 961 3,000
2014/10/10 986 986 978 978 3,000
2014/10/09 986 986 986 986 100
2014/10/08 991 991 986 986 2,300
2014/10/06 991 993 991 991 1,900
2014/10/03 985 993 983 993 1,700
2014/09/30 1,000 1,000 1,000 1,000 100
2014/09/29 984 986 984 986 1,200
2014/09/26 980 991 980 980 4,500
2014/09/25 1,003 1,003 998 1,001 2,300
2014/09/24 1,020 1,030 1,003 1,003 7,100
2014/09/22 1,002 1,020 1,002 1,020 2,500
2014/09/19 1,000 1,003 1,000 1,002 1,200
2014/09/18 1,003 1,003 1,000 1,000 1,100
2014/09/17 1,003 1,003 1,002 1,002 1,200
2014/09/16 999 1,005 999 1,005 2,600
2014/09/12 1,004 1,004 1,004 1,004 200
2014/09/11 1,004 1,004 1,004 1,004 600
2014/09/10 1,001 1,002 1,000 1,002 6,800
2014/09/09 1,000 1,002 1,000 1,001 900
2014/09/08 1,000 1,002 999 1,002 5,000
2014/09/05 1,002 1,002 999 1,002 1,500
2014/09/04 1,000 1,000 1,000 1,000 1,000
2014/09/03 1,000 1,000 1,000 1,000 400
2014/09/02 1,002 1,002 996 996 3,700
2014/09/01 1,002 1,002 996 996 300
2014/08/29 997 997 996 996 1,500
2014/08/28 997 997 997 997 1,700
2014/08/27 1,003 1,003 990 998 3,100
2014/08/26 997 1,002 997 998 2,700
2014/08/25 1,000 1,000 997 997 3,700
2014/08/22 1,000 1,000 995 997 2,100
2014/08/21 1,003 1,003 1,003 1,003 400
2014/08/20 998 999 997 997 3,800
2014/08/19 999 999 997 997 3,200
2014/08/18 1,000 1,000 998 1,000 1,900
2014/08/15 1,000 1,000 1,000 1,000 200
2014/08/14 1,000 1,000 1,000 1,000 300
2014/08/13 1,003 1,003 998 998 1,000
2014/08/12 1,003 1,003 1,003 1,003 300
2014/08/11 990 1,000 990 1,000 1,400
2014/08/08 1,000 1,000 984 985 18,000
2014/08/07 1,006 1,006 1,003 1,003 1,500
2014/08/06 1,016 1,029 1,001 1,001 1,700
2014/08/05 1,022 1,025 1,011 1,016 2,100
2014/08/04 1,011 1,014 1,005 1,014 4,100
2014/08/01 1,004 1,004 999 1,004 3,500
2014/07/31 999 999 997 997 500
2014/07/30 998 998 996 996 7,300
2014/07/29 999 1,000 998 998 1,300
2014/07/28 1,003 1,005 1,001 1,001 1,500
2014/07/25 1,005 1,009 997 1,000 7,100
2014/07/24 996 1,005 996 1,005 1,300
2014/07/23 998 999 998 999 300
2014/07/22 1,000 1,003 998 999 4,700
2014/07/18 1,000 1,005 1,000 1,001 3,000
2014/07/17 1,000 1,004 999 999 5,800
2014/07/16 998 998 998 998 1,000
2014/07/15 1,010 1,010 1,010 1,010 1,000
2014/07/14 1,010 1,010 1,010 1,010 200
2014/07/11 1,014 1,014 990 1,000 10,200
2014/07/10 1,016 1,016 1,012 1,014 2,000
2014/07/09 1,010 1,015 1,010 1,015 3,000
2014/07/08 1,013 1,020 1,013 1,020 2,200
2014/07/07 1,011 1,015 1,010 1,015 2,400
2014/07/04 1,008 1,015 1,005 1,005 1,300
2014/07/03 1,010 1,010 1,010 1,010 100
2014/07/02 1,015 1,015 1,010 1,010 1,600
2014/07/01 1,006 1,015 1,005 1,015 3,400
2014/06/30 1,003 1,005 1,003 1,003 1,800
2014/06/27 1,010 1,010 1,003 1,003 5,900
2014/06/26 1,010 1,015 1,006 1,010 2,400
2014/06/25 1,014 1,014 1,010 1,010 3,800
2014/06/24 1,014 1,014 1,007 1,014 700
2014/06/23 1,005 1,014 1,004 1,014 5,900
2014/06/20 1,004 1,014 1,003 1,004 4,500
2014/06/19 1,009 1,011 1,000 1,003 7,400
2014/06/18 1,003 1,003 1,000 1,003 2,900
2014/06/17 1,001 1,010 1,000 1,001 4,200
2014/06/16 1,030 1,030 1,000 1,001 13,400
2014/06/13 1,010 1,014 1,000 1,000 8,000
2014/06/12 1,010 1,010 1,010 1,010 1,400
2014/06/11 1,000 1,005 999 999 6,800
2014/06/10 1,000 1,020 996 1,015 9,500
2014/06/09 1,010 1,020 1,010 1,015 4,400
2014/06/06 1,010 1,010 1,010 1,010 1,300
2014/06/05 1,010 1,010 1,000 1,010 4,400
2014/06/04 1,000 1,010 999 1,010 2,400
2014/06/03 1,010 1,010 999 999 4,800
2014/06/02 1,007 1,010 995 1,010 4,500
2014/05/30 1,000 1,000 995 995 4,200
2014/05/29 995 1,000 991 1,000 1,700
2014/05/28 1,000 1,000 1,000 1,000 1,200
2014/05/27 995 1,002 995 1,000 3,100
2014/05/26 1,010 1,010 997 997 3,000
2014/05/23 1,000 1,010 991 1,010 3,900
2014/05/22 987 1,000 987 1,000 1,300
2014/05/21 998 1,000 989 1,000 1,900
2014/05/20 984 1,000 983 983 2,200
2014/05/19 990 997 987 997 2,000
2014/05/16 990 1,000 990 998 800
2014/05/15 991 991 990 990 600
2014/05/14 1,000 1,000 990 990 1,200
2014/05/13 1,000 1,000 997 1,000 2,100
2014/05/12 1,040 1,040 987 994 11,300
2014/05/09 985 1,100 985 1,100 7,100
2014/05/08 990 995 975 985 1,600
2014/05/07 984 985 984 985 1,000
2014/05/02 985 985 985 985 1,000
2014/05/01 970 973 970 973 800
2014/04/30 965 992 962 992 700
2014/04/28 971 971 970 970 1,400
2014/04/25 987 987 971 971 4,700
2014/04/23 1,000 1,000 984 985 3,600
2014/04/22 1,005 1,005 1,000 1,001 1,400
2014/04/21 996 1,000 996 1,000 1,900
2014/04/18 995 995 991 991 400
2014/04/17 990 1,000 990 1,000 2,300
2014/04/16 1,003 1,010 981 981 500
2014/04/15 988 1,010 988 1,000 1,200
2014/04/14 988 988 988 988 300
2014/04/11 982 987 951 987 1,900
2014/04/10 1,009 1,009 982 982 1,900
2014/04/09 1,030 1,030 1,008 1,008 700
2014/04/08 1,030 1,060 1,030 1,060 300
2014/04/07 1,060 1,060 1,060 1,060 300
2014/04/04 1,119 1,119 1,059 1,059 1,100
2014/04/03 1,100 1,100 1,070 1,089 600
2014/04/02 1,089 1,100 1,080 1,100 3,300
2014/04/01 1,045 1,060 1,045 1,060 500
2014/03/31 1,005 1,044 1,005 1,044 1,400
2014/03/28 991 1,010 991 1,000 3,300
2014/03/27 995 1,010 960 990 10,900
2014/03/26 1,080 1,090 1,031 1,031 4,800
2014/03/25 1,100 1,100 1,080 1,081 3,600
2014/03/24 1,100 1,120 1,070 1,077 3,700
2014/03/20 1,200 1,200 1,080 1,100 5,500
2014/03/19 1,220 1,220 1,140 1,200 2,400
2014/03/18 1,249 1,279 1,170 1,200 5,700
2014/03/17 1,330 1,360 1,241 1,249 6,200
2014/03/14 1,300 1,375 1,201 1,370 4,200
2014/03/13 1,247 1,299 1,140 1,299 9,900
2014/03/12 1,350 1,450 1,221 1,270 15,600
2014/03/11 1,250 1,470 1,250 1,345 27,300
2014/03/10 1,070 1,230 1,070 1,220 9,800
2014/03/07 1,040 1,089 1,000 1,040 6,900
2014/03/06 978 1,008 955 995 12,200
2014/03/05 948 948 923 948 900
2014/03/04 915 945 915 916 3,900
2014/03/03 915 930 910 930 3,100
2014/02/28 920 928 904 924 1,300
2014/02/27 920 920 905 905 600
2014/02/26 914 914 900 900 1,700
2014/02/25 910 919 899 919 3,800
2014/02/24 910 910 903 910 1,900
2014/02/21 900 900 895 895 400
2014/02/20 901 901 901 901 1,300
2014/02/19 914 914 904 904 600
2014/02/18 917 917 917 917 500
2014/02/17 915 915 915 915 100
2014/02/14 924 924 900 900 700
2014/02/13 903 920 901 901 2,200
2014/02/12 902 931 902 911 600
2014/02/10 905 905 900 902 2,600
2014/02/07 894 901 894 901 800
2014/02/06 869 894 869 894 2,100
2014/02/05 852 852 842 845 2,700
2014/02/04 876 876 846 852 6,800
2014/02/03 890 890 881 881 1,300
2014/01/31 905 909 890 890 1,400
2014/01/30 901 901 876 890 6,800
2014/01/29 893 899 893 895 3,100
2014/01/28 900 900 894 894 3,100
2014/01/27 936 936 888 904 5,100
2014/01/24 928 945 900 945 5,600
2014/01/23 928 928 928 928 500
2014/01/22 899 928 899 928 1,400
2014/01/21 900 930 900 929 2,300
2014/01/20 889 900 876 900 1,500
2014/01/17 877 877 872 876 3,700
2014/01/16 890 890 875 875 2,400
2014/01/15 877 877 875 875 2,300
2014/01/14 873 883 864 875 1,500
2014/01/10 875 875 862 874 1,800
2014/01/09 862 862 862 862 300
2014/01/08 870 874 869 874 1,100
2014/01/07 863 873 863 873 900
2014/01/06 850 863 835 863 1,600

このページの先頭へ