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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,595 | 1,599 | 1,586 | 1,586 | 2,800 |
| 2015/12/29 | 1,608 | 1,608 | 1,580 | 1,585 | 1,900 |
| 2015/12/28 | 1,585 | 1,585 | 1,585 | 1,585 | 1,600 |
| 2015/12/25 | 1,599 | 1,611 | 1,570 | 1,611 | 8,300 |
| 2015/12/24 | 1,590 | 1,599 | 1,580 | 1,599 | 1,100 |
| 2015/12/22 | 1,580 | 1,599 | 1,574 | 1,590 | 1,500 |
| 2015/12/21 | 1,600 | 1,620 | 1,571 | 1,620 | 2,200 |
| 2015/12/18 | 1,589 | 1,620 | 1,588 | 1,620 | 2,400 |
| 2015/12/17 | 1,593 | 1,653 | 1,593 | 1,607 | 2,300 |
| 2015/12/16 | 1,608 | 1,655 | 1,588 | 1,655 | 2,100 |
| 2015/12/15 | 1,599 | 1,600 | 1,575 | 1,600 | 3,000 |
| 2015/12/14 | 1,565 | 1,615 | 1,561 | 1,611 | 4,800 |
| 2015/12/10 | 1,620 | 1,620 | 1,561 | 1,605 | 4,000 |
| 2015/12/09 | 1,620 | 1,658 | 1,620 | 1,630 | 1,300 |
| 2015/12/08 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2015/12/07 | 1,673 | 1,673 | 1,672 | 1,672 | 1,800 |
| 2015/12/04 | 1,561 | 1,666 | 1,561 | 1,666 | 1,200 |
| 2015/12/03 | 1,620 | 1,674 | 1,620 | 1,673 | 2,900 |
| 2015/12/02 | 1,623 | 1,623 | 1,590 | 1,590 | 2,500 |
| 2015/12/01 | 1,602 | 1,623 | 1,561 | 1,623 | 5,900 |
| 2015/11/30 | 1,530 | 1,647 | 1,530 | 1,602 | 10,900 |
| 2015/11/27 | 1,590 | 1,590 | 1,500 | 1,505 | 8,600 |
| 2015/11/26 | 1,500 | 1,615 | 1,466 | 1,597 | 10,900 |
| 2015/11/25 | 1,425 | 1,450 | 1,425 | 1,450 | 2,600 |
| 2015/11/24 | 1,444 | 1,444 | 1,400 | 1,425 | 2,200 |
| 2015/11/20 | 1,410 | 1,430 | 1,386 | 1,430 | 2,700 |
| 2015/11/19 | 1,389 | 1,398 | 1,384 | 1,398 | 1,100 |
| 2015/11/18 | 1,400 | 1,410 | 1,385 | 1,388 | 1,800 |
| 2015/11/17 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2015/11/16 | 1,381 | 1,381 | 1,375 | 1,375 | 500 |
| 2015/11/13 | 1,403 | 1,405 | 1,400 | 1,400 | 3,200 |
| 2015/11/12 | 1,405 | 1,405 | 1,405 | 1,405 | 900 |
| 2015/11/11 | 1,380 | 1,400 | 1,360 | 1,399 | 3,400 |
| 2015/11/10 | 1,352 | 1,360 | 1,350 | 1,360 | 1,000 |
| 2015/11/09 | 1,358 | 1,377 | 1,351 | 1,351 | 4,200 |
| 2015/11/06 | 1,320 | 1,388 | 1,320 | 1,388 | 2,300 |
| 2015/11/04 | 1,303 | 1,310 | 1,303 | 1,310 | 200 |
| 2015/11/02 | 1,333 | 1,333 | 1,320 | 1,320 | 700 |
| 2015/10/30 | 1,365 | 1,365 | 1,288 | 1,325 | 3,500 |
| 2015/10/29 | 1,374 | 1,374 | 1,340 | 1,352 | 2,800 |
| 2015/10/28 | 1,352 | 1,375 | 1,352 | 1,375 | 1,700 |
| 2015/10/27 | 1,375 | 1,375 | 1,320 | 1,322 | 1,000 |
| 2015/10/26 | 1,320 | 1,377 | 1,320 | 1,355 | 7,200 |
| 2015/10/23 | 1,329 | 1,335 | 1,300 | 1,300 | 2,500 |
| 2015/10/22 | 1,330 | 1,330 | 1,270 | 1,329 | 1,500 |
| 2015/10/21 | 1,329 | 1,329 | 1,327 | 1,327 | 400 |
| 2015/10/20 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2015/10/19 | 1,273 | 1,290 | 1,273 | 1,290 | 1,000 |
| 2015/10/15 | 1,302 | 1,302 | 1,275 | 1,299 | 800 |
| 2015/10/14 | 1,272 | 1,272 | 1,272 | 1,272 | 500 |
| 2015/10/13 | 1,300 | 1,300 | 1,295 | 1,300 | 600 |
| 2015/10/09 | 1,290 | 1,290 | 1,280 | 1,280 | 800 |
| 2015/10/08 | 1,285 | 1,290 | 1,250 | 1,290 | 900 |
| 2015/10/07 | 1,270 | 1,285 | 1,270 | 1,285 | 300 |
| 2015/10/06 | 1,275 | 1,275 | 1,212 | 1,270 | 3,200 |
| 2015/10/05 | 1,247 | 1,270 | 1,247 | 1,270 | 500 |
| 2015/10/02 | 1,260 | 1,270 | 1,260 | 1,270 | 900 |
| 2015/10/01 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2015/09/30 | 1,231 | 1,234 | 1,200 | 1,234 | 3,200 |
| 2015/09/29 | 1,240 | 1,240 | 1,231 | 1,231 | 1,500 |
| 2015/09/28 | 1,235 | 1,265 | 1,231 | 1,251 | 3,000 |
| 2015/09/25 | 1,303 | 1,303 | 1,279 | 1,300 | 3,000 |
| 2015/09/24 | 1,350 | 1,350 | 1,258 | 1,333 | 4,400 |
| 2015/09/18 | 1,320 | 1,355 | 1,320 | 1,355 | 2,100 |
| 2015/09/17 | 1,330 | 1,335 | 1,320 | 1,320 | 900 |
| 2015/09/16 | 1,350 | 1,350 | 1,300 | 1,310 | 1,300 |
| 2015/09/15 | 1,324 | 1,350 | 1,300 | 1,330 | 3,500 |
| 2015/09/14 | 1,333 | 1,333 | 1,292 | 1,292 | 1,900 |
| 2015/09/11 | 1,285 | 1,330 | 1,285 | 1,329 | 900 |
| 2015/09/10 | 1,285 | 1,315 | 1,285 | 1,315 | 1,400 |
| 2015/09/09 | 1,250 | 1,285 | 1,250 | 1,285 | 2,500 |
| 2015/09/08 | 1,255 | 1,255 | 1,203 | 1,215 | 3,500 |
| 2015/09/07 | 1,270 | 1,294 | 1,261 | 1,265 | 5,500 |
| 2015/09/04 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2015/09/03 | 1,308 | 1,330 | 1,303 | 1,330 | 1,600 |
| 2015/09/02 | 1,321 | 1,338 | 1,321 | 1,338 | 300 |
| 2015/09/01 | 1,349 | 1,349 | 1,315 | 1,340 | 1,500 |
| 2015/08/31 | 1,325 | 1,326 | 1,320 | 1,326 | 2,200 |
| 2015/08/28 | 1,310 | 1,325 | 1,305 | 1,325 | 1,900 |
| 2015/08/27 | 1,315 | 1,315 | 1,300 | 1,305 | 900 |
| 2015/08/26 | 1,301 | 1,301 | 1,270 | 1,285 | 2,800 |
| 2015/08/25 | 1,250 | 1,320 | 1,240 | 1,320 | 9,900 |
| 2015/08/24 | 1,310 | 1,310 | 1,280 | 1,280 | 8,800 |
| 2015/08/21 | 1,300 | 1,327 | 1,300 | 1,327 | 2,600 |
| 2015/08/20 | 1,344 | 1,344 | 1,343 | 1,343 | 1,100 |
| 2015/08/19 | 1,347 | 1,348 | 1,344 | 1,345 | 2,800 |
| 2015/08/18 | 1,372 | 1,372 | 1,343 | 1,344 | 2,300 |
| 2015/08/17 | 1,360 | 1,385 | 1,360 | 1,370 | 2,800 |
| 2015/08/14 | 1,380 | 1,390 | 1,380 | 1,390 | 1,000 |
| 2015/08/13 | 1,375 | 1,375 | 1,344 | 1,355 | 1,900 |
| 2015/08/12 | 1,350 | 1,355 | 1,343 | 1,344 | 2,200 |
| 2015/08/11 | 1,400 | 1,400 | 1,347 | 1,370 | 6,800 |
| 2015/08/10 | 1,420 | 1,420 | 1,370 | 1,398 | 8,500 |
| 2015/08/07 | 1,350 | 1,360 | 1,343 | 1,360 | 1,100 |
| 2015/08/06 | 1,340 | 1,343 | 1,340 | 1,343 | 1,300 |
| 2015/08/05 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2015/08/04 | 1,335 | 1,340 | 1,319 | 1,340 | 2,000 |
| 2015/08/03 | 1,374 | 1,374 | 1,331 | 1,331 | 1,300 |
| 2015/07/31 | 1,305 | 1,344 | 1,305 | 1,344 | 700 |
| 2015/07/30 | 1,300 | 1,303 | 1,300 | 1,301 | 900 |
| 2015/07/29 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2015/07/28 | 1,355 | 1,355 | 1,335 | 1,335 | 200 |
| 2015/07/27 | 1,355 | 1,355 | 1,293 | 1,339 | 5,900 |
| 2015/07/24 | 1,355 | 1,358 | 1,355 | 1,355 | 2,100 |
| 2015/07/23 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2015/07/22 | 1,380 | 1,380 | 1,355 | 1,355 | 500 |
| 2015/07/21 | 1,398 | 1,398 | 1,315 | 1,375 | 5,700 |
| 2015/07/17 | 1,340 | 1,365 | 1,340 | 1,340 | 2,000 |
| 2015/07/16 | 1,340 | 1,350 | 1,330 | 1,330 | 2,100 |
| 2015/07/15 | 1,345 | 1,350 | 1,320 | 1,340 | 1,100 |
| 2015/07/14 | 1,300 | 1,345 | 1,298 | 1,345 | 700 |
| 2015/07/13 | 1,280 | 1,340 | 1,280 | 1,310 | 4,400 |
| 2015/07/10 | 1,290 | 1,290 | 1,270 | 1,280 | 3,300 |
| 2015/07/09 | 1,210 | 1,300 | 1,210 | 1,290 | 8,600 |
| 2015/07/08 | 1,367 | 1,367 | 1,288 | 1,290 | 10,000 |
| 2015/07/07 | 1,385 | 1,385 | 1,364 | 1,370 | 4,000 |
| 2015/07/06 | 1,390 | 1,427 | 1,333 | 1,365 | 8,200 |
| 2015/07/03 | 1,368 | 1,439 | 1,368 | 1,439 | 12,400 |
| 2015/07/02 | 1,340 | 1,350 | 1,325 | 1,350 | 3,200 |
| 2015/07/01 | 1,300 | 1,340 | 1,300 | 1,330 | 1,200 |
| 2015/06/30 | 1,294 | 1,305 | 1,280 | 1,305 | 3,400 |
| 2015/06/29 | 1,298 | 1,335 | 1,290 | 1,296 | 14,000 |
| 2015/06/26 | 1,320 | 1,340 | 1,320 | 1,340 | 2,200 |
| 2015/06/25 | 1,334 | 1,340 | 1,319 | 1,321 | 4,100 |
| 2015/06/24 | 1,285 | 1,325 | 1,285 | 1,325 | 10,900 |
| 2015/06/23 | 1,266 | 1,290 | 1,266 | 1,285 | 2,500 |
| 2015/06/22 | 1,277 | 1,279 | 1,270 | 1,270 | 4,200 |
| 2015/06/19 | 1,242 | 1,268 | 1,242 | 1,247 | 1,600 |
| 2015/06/18 | 1,270 | 1,270 | 1,248 | 1,265 | 1,500 |
| 2015/06/17 | 1,270 | 1,270 | 1,241 | 1,241 | 1,800 |
| 2015/06/16 | 1,234 | 1,250 | 1,234 | 1,242 | 3,200 |
| 2015/06/15 | 1,278 | 1,279 | 1,222 | 1,279 | 1,900 |
| 2015/06/12 | 1,222 | 1,308 | 1,222 | 1,278 | 8,800 |
| 2015/06/11 | 1,200 | 1,210 | 1,200 | 1,210 | 2,600 |
| 2015/06/10 | 1,184 | 1,184 | 1,183 | 1,183 | 800 |
| 2015/06/09 | 1,192 | 1,192 | 1,180 | 1,180 | 1,500 |
| 2015/06/08 | 1,188 | 1,194 | 1,188 | 1,194 | 2,300 |
| 2015/06/05 | 1,187 | 1,188 | 1,173 | 1,188 | 1,100 |
| 2015/06/04 | 1,175 | 1,175 | 1,173 | 1,173 | 2,500 |
| 2015/06/03 | 1,175 | 1,180 | 1,175 | 1,175 | 1,200 |
| 2015/06/02 | 1,184 | 1,186 | 1,184 | 1,185 | 1,200 |
| 2015/06/01 | 1,180 | 1,184 | 1,180 | 1,184 | 700 |
| 2015/05/29 | 1,184 | 1,190 | 1,184 | 1,184 | 2,100 |
| 2015/05/28 | 1,194 | 1,195 | 1,186 | 1,186 | 1,800 |
| 2015/05/27 | 1,185 | 1,194 | 1,185 | 1,185 | 1,700 |
| 2015/05/26 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2015/05/25 | 1,178 | 1,195 | 1,178 | 1,179 | 5,300 |
| 2015/05/22 | 1,180 | 1,180 | 1,172 | 1,178 | 1,900 |
| 2015/05/21 | 1,185 | 1,185 | 1,180 | 1,180 | 200 |
| 2015/05/20 | 1,180 | 1,189 | 1,180 | 1,185 | 1,200 |
| 2015/05/19 | 1,180 | 1,180 | 1,164 | 1,180 | 2,300 |
| 2015/05/18 | 1,172 | 1,178 | 1,170 | 1,178 | 1,100 |
| 2015/05/15 | 1,166 | 1,177 | 1,166 | 1,177 | 200 |
| 2015/05/14 | 1,170 | 1,178 | 1,170 | 1,178 | 400 |
| 2015/05/13 | 1,184 | 1,184 | 1,166 | 1,177 | 1,200 |
| 2015/05/12 | 1,183 | 1,184 | 1,183 | 1,184 | 1,700 |
| 2015/05/11 | 1,170 | 1,190 | 1,170 | 1,188 | 3,400 |
| 2015/05/08 | 1,150 | 1,155 | 1,107 | 1,150 | 6,300 |
| 2015/05/07 | 1,142 | 1,150 | 1,140 | 1,150 | 2,200 |
| 2015/05/01 | 1,169 | 1,169 | 1,137 | 1,141 | 2,400 |
| 2015/04/30 | 1,160 | 1,165 | 1,160 | 1,165 | 200 |
| 2015/04/28 | 1,149 | 1,150 | 1,149 | 1,150 | 200 |
| 2015/04/27 | 1,155 | 1,155 | 1,134 | 1,149 | 1,700 |
| 2015/04/24 | 1,140 | 1,150 | 1,140 | 1,140 | 2,700 |
| 2015/04/23 | 1,144 | 1,144 | 1,140 | 1,140 | 2,000 |
| 2015/04/22 | 1,136 | 1,138 | 1,136 | 1,137 | 2,200 |
| 2015/04/21 | 1,139 | 1,142 | 1,132 | 1,136 | 1,300 |
| 2015/04/20 | 1,174 | 1,174 | 1,132 | 1,132 | 1,400 |
| 2015/04/17 | 1,155 | 1,155 | 1,155 | 1,155 | 600 |
| 2015/04/16 | 1,158 | 1,160 | 1,158 | 1,158 | 500 |
| 2015/04/15 | 1,171 | 1,171 | 1,152 | 1,152 | 1,600 |
| 2015/04/14 | 1,178 | 1,178 | 1,175 | 1,175 | 200 |
| 2015/04/13 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2015/04/10 | 1,169 | 1,169 | 1,169 | 1,169 | 500 |
| 2015/04/09 | 1,175 | 1,177 | 1,170 | 1,171 | 1,900 |
| 2015/04/08 | 1,167 | 1,177 | 1,167 | 1,175 | 6,100 |
| 2015/04/07 | 1,174 | 1,174 | 1,167 | 1,167 | 4,700 |
| 2015/04/06 | 1,151 | 1,179 | 1,150 | 1,167 | 2,900 |
| 2015/04/03 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| 2015/04/02 | 1,134 | 1,139 | 1,133 | 1,139 | 1,300 |
| 2015/04/01 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2015/03/31 | 1,149 | 1,149 | 1,149 | 1,149 | 400 |
| 2015/03/30 | 1,153 | 1,153 | 1,121 | 1,130 | 1,000 |
| 2015/03/27 | 1,142 | 1,144 | 1,106 | 1,123 | 2,900 |
| 2015/03/26 | 1,150 | 1,195 | 1,146 | 1,146 | 3,000 |
| 2015/03/25 | 1,150 | 1,150 | 1,148 | 1,148 | 5,100 |
| 2015/03/24 | 1,162 | 1,162 | 1,151 | 1,152 | 3,800 |
| 2015/03/23 | 1,171 | 1,172 | 1,160 | 1,160 | 7,100 |
| 2015/03/20 | 1,194 | 1,195 | 1,170 | 1,170 | 4,200 |
| 2015/03/19 | 1,176 | 1,180 | 1,174 | 1,180 | 1,700 |
| 2015/03/18 | 1,176 | 1,176 | 1,176 | 1,176 | 500 |
| 2015/03/17 | 1,195 | 1,195 | 1,173 | 1,173 | 1,500 |
| 2015/03/16 | 1,170 | 1,198 | 1,170 | 1,198 | 300 |
| 2015/03/13 | 1,171 | 1,200 | 1,171 | 1,199 | 2,500 |
| 2015/03/12 | 1,190 | 1,200 | 1,166 | 1,166 | 1,400 |
| 2015/03/11 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2015/03/10 | 1,180 | 1,199 | 1,160 | 1,190 | 4,000 |
| 2015/03/09 | 1,180 | 1,180 | 1,171 | 1,180 | 1,100 |
| 2015/03/06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2015/03/05 | 1,196 | 1,199 | 1,196 | 1,199 | 700 |
| 2015/03/04 | 1,198 | 1,199 | 1,180 | 1,199 | 400 |
| 2015/03/03 | 1,174 | 1,200 | 1,168 | 1,200 | 4,200 |
| 2015/03/02 | 1,181 | 1,199 | 1,170 | 1,199 | 2,800 |
| 2015/02/27 | 1,200 | 1,200 | 1,175 | 1,200 | 4,200 |
| 2015/02/26 | 1,200 | 1,215 | 1,185 | 1,210 | 3,100 |
| 2015/02/25 | 1,202 | 1,228 | 1,200 | 1,228 | 5,000 |
| 2015/02/24 | 1,199 | 1,200 | 1,199 | 1,200 | 1,500 |
| 2015/02/23 | 1,200 | 1,200 | 1,180 | 1,180 | 5,900 |
| 2015/02/20 | 1,200 | 1,210 | 1,185 | 1,210 | 3,100 |
| 2015/02/19 | 1,247 | 1,247 | 1,186 | 1,193 | 1,400 |
| 2015/02/18 | 1,178 | 1,200 | 1,178 | 1,200 | 1,900 |
| 2015/02/17 | 1,178 | 1,178 | 1,176 | 1,178 | 1,200 |
| 2015/02/16 | 1,183 | 1,183 | 1,182 | 1,182 | 1,200 |
| 2015/02/12 | 1,170 | 1,194 | 1,170 | 1,194 | 500 |
| 2015/02/10 | 1,200 | 1,200 | 1,153 | 1,161 | 1,000 |
| 2015/02/09 | 1,170 | 1,245 | 1,170 | 1,185 | 1,000 |
| 2015/02/06 | 1,166 | 1,170 | 1,166 | 1,170 | 300 |
| 2015/02/04 | 1,170 | 1,172 | 1,165 | 1,170 | 3,500 |
| 2015/02/03 | 1,183 | 1,200 | 1,182 | 1,182 | 500 |
| 2015/02/02 | 1,171 | 1,200 | 1,171 | 1,188 | 3,100 |
| 2015/01/30 | 1,251 | 1,251 | 1,200 | 1,200 | 3,400 |
| 2015/01/29 | 1,240 | 1,280 | 1,240 | 1,260 | 2,200 |
| 2015/01/28 | 1,200 | 1,230 | 1,170 | 1,230 | 3,100 |
| 2015/01/27 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
| 2015/01/26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,300 |
| 2015/01/23 | 1,280 | 1,291 | 1,245 | 1,250 | 8,900 |
| 2015/01/22 | 1,112 | 1,280 | 1,112 | 1,280 | 6,900 |
| 2015/01/20 | 1,129 | 1,129 | 1,110 | 1,110 | 500 |
| 2015/01/19 | 1,120 | 1,120 | 1,106 | 1,106 | 3,100 |
| 2015/01/16 | 1,130 | 1,130 | 1,120 | 1,120 | 200 |
| 2015/01/15 | 1,139 | 1,139 | 1,111 | 1,139 | 2,000 |
| 2015/01/14 | 1,112 | 1,113 | 1,111 | 1,112 | 1,300 |
| 2015/01/13 | 1,116 | 1,116 | 1,110 | 1,111 | 3,200 |
| 2015/01/09 | 1,123 | 1,123 | 1,120 | 1,120 | 900 |
| 2015/01/08 | 1,122 | 1,129 | 1,122 | 1,129 | 800 |
| 2015/01/07 | 1,122 | 1,122 | 1,122 | 1,122 | 1,200 |
| 2015/01/06 | 1,132 | 1,143 | 1,122 | 1,123 | 1,400 |
| 2015/01/05 | 1,170 | 1,170 | 1,122 | 1,130 | 1,700 |