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 |
---|---|---|---|---|---|
2016/12/30 | 1,330 | 1,352 | 1,324 | 1,340 | 8,900 |
2016/12/29 | 1,338 | 1,350 | 1,306 | 1,321 | 16,800 |
2016/12/28 | 1,380 | 1,380 | 1,340 | 1,345 | 7,800 |
2016/12/27 | 1,398 | 1,398 | 1,350 | 1,350 | 15,700 |
2016/12/26 | 1,380 | 1,399 | 1,354 | 1,380 | 11,800 |
2016/12/22 | 1,297 | 1,350 | 1,297 | 1,350 | 11,200 |
2016/12/21 | 1,300 | 1,300 | 1,273 | 1,280 | 6,700 |
2016/12/20 | 1,282 | 1,320 | 1,277 | 1,280 | 10,300 |
2016/12/19 | 1,235 | 1,277 | 1,235 | 1,277 | 10,900 |
2016/12/16 | 1,217 | 1,230 | 1,216 | 1,220 | 9,000 |
2016/12/15 | 1,217 | 1,230 | 1,213 | 1,215 | 10,300 |
2016/12/14 | 1,212 | 1,217 | 1,212 | 1,217 | 4,200 |
2016/12/13 | 1,224 | 1,229 | 1,208 | 1,212 | 4,300 |
2016/12/12 | 1,212 | 1,223 | 1,200 | 1,223 | 17,000 |
2016/12/09 | 1,205 | 1,222 | 1,198 | 1,206 | 6,300 |
2016/12/08 | 1,197 | 1,205 | 1,193 | 1,195 | 4,600 |
2016/12/07 | 1,192 | 1,196 | 1,180 | 1,195 | 5,300 |
2016/12/06 | 1,180 | 1,195 | 1,179 | 1,195 | 11,200 |
2016/12/05 | 1,190 | 1,200 | 1,172 | 1,195 | 11,600 |
2016/12/02 | 1,188 | 1,195 | 1,185 | 1,195 | 2,500 |
2016/12/01 | 1,200 | 1,200 | 1,188 | 1,188 | 6,900 |
2016/11/30 | 1,193 | 1,199 | 1,190 | 1,190 | 5,800 |
2016/11/29 | 1,200 | 1,210 | 1,191 | 1,200 | 11,800 |
2016/11/28 | 1,185 | 1,211 | 1,182 | 1,194 | 8,900 |
2016/11/25 | 1,182 | 1,189 | 1,175 | 1,188 | 7,600 |
2016/11/24 | 1,180 | 1,182 | 1,177 | 1,182 | 7,100 |
2016/11/22 | 1,181 | 1,189 | 1,174 | 1,175 | 15,100 |
2016/11/21 | 1,166 | 1,178 | 1,164 | 1,178 | 17,000 |
2016/11/18 | 1,156 | 1,163 | 1,150 | 1,163 | 8,400 |
2016/11/17 | 1,158 | 1,177 | 1,152 | 1,156 | 5,700 |
2016/11/16 | 1,150 | 1,158 | 1,147 | 1,158 | 2,400 |
2016/11/15 | 1,159 | 1,159 | 1,147 | 1,159 | 1,500 |
2016/11/14 | 1,157 | 1,168 | 1,150 | 1,159 | 4,100 |
2016/11/11 | 1,155 | 1,157 | 1,145 | 1,157 | 3,200 |
2016/11/10 | 1,152 | 1,155 | 1,134 | 1,155 | 8,100 |
2016/11/09 | 1,160 | 1,160 | 1,108 | 1,122 | 19,100 |
2016/11/08 | 1,156 | 1,157 | 1,145 | 1,156 | 800 |
2016/11/07 | 1,154 | 1,156 | 1,145 | 1,152 | 1,100 |
2016/11/04 | 1,150 | 1,150 | 1,133 | 1,148 | 6,100 |
2016/11/02 | 1,164 | 1,164 | 1,132 | 1,150 | 8,900 |
2016/11/01 | 1,163 | 1,179 | 1,161 | 1,165 | 3,900 |
2016/10/31 | 1,157 | 1,171 | 1,154 | 1,159 | 10,200 |
2016/10/28 | 1,155 | 1,165 | 1,152 | 1,154 | 6,200 |
2016/10/27 | 1,170 | 1,170 | 1,155 | 1,155 | 9,200 |
2016/10/26 | 1,162 | 1,168 | 1,155 | 1,163 | 8,700 |
2016/10/25 | 1,190 | 1,190 | 1,167 | 1,168 | 15,200 |
2016/10/24 | 1,200 | 1,200 | 1,170 | 1,180 | 10,200 |
2016/10/21 | 1,200 | 1,200 | 1,184 | 1,188 | 5,600 |
2016/10/20 | 1,198 | 1,215 | 1,187 | 1,200 | 14,000 |
2016/10/19 | 1,173 | 1,198 | 1,172 | 1,183 | 11,300 |
2016/10/18 | 1,170 | 1,180 | 1,162 | 1,172 | 14,300 |
2016/10/17 | 1,165 | 1,169 | 1,157 | 1,169 | 15,200 |
2016/10/14 | 1,160 | 1,164 | 1,157 | 1,158 | 11,100 |
2016/10/13 | 1,157 | 1,164 | 1,157 | 1,159 | 4,700 |
2016/10/12 | 1,165 | 1,167 | 1,158 | 1,162 | 8,200 |
2016/10/11 | 1,168 | 1,168 | 1,162 | 1,167 | 6,700 |
2016/10/07 | 1,165 | 1,173 | 1,160 | 1,161 | 10,400 |
2016/10/06 | 1,167 | 1,170 | 1,157 | 1,163 | 10,900 |
2016/10/05 | 1,169 | 1,170 | 1,156 | 1,165 | 8,600 |
2016/10/04 | 1,171 | 1,171 | 1,156 | 1,169 | 13,500 |
2016/10/03 | 1,169 | 1,169 | 1,155 | 1,165 | 15,800 |
2016/09/30 | 1,144 | 1,144 | 1,130 | 1,134 | 5,500 |
2016/09/29 | 1,148 | 1,148 | 1,127 | 1,144 | 4,400 |
2016/09/28 | 1,147 | 1,169 | 1,130 | 1,148 | 16,400 |
2016/09/27 | 1,169 | 1,183 | 1,150 | 1,183 | 9,400 |
2016/09/26 | 1,167 | 1,184 | 1,155 | 1,175 | 10,500 |
2016/09/23 | 1,140 | 1,167 | 1,130 | 1,167 | 16,000 |
2016/09/21 | 1,148 | 1,148 | 1,133 | 1,140 | 3,000 |
2016/09/20 | 1,135 | 1,148 | 1,135 | 1,144 | 5,200 |
2016/09/16 | 1,132 | 1,140 | 1,128 | 1,135 | 7,100 |
2016/09/15 | 1,132 | 1,135 | 1,130 | 1,130 | 3,000 |
2016/09/14 | 1,153 | 1,153 | 1,130 | 1,130 | 15,400 |
2016/09/13 | 1,128 | 1,165 | 1,124 | 1,136 | 22,700 |
2016/09/12 | 1,128 | 1,128 | 1,123 | 1,128 | 3,600 |
2016/09/09 | 1,123 | 1,128 | 1,120 | 1,120 | 2,600 |
2016/09/08 | 1,123 | 1,124 | 1,120 | 1,120 | 1,600 |
2016/09/07 | 1,128 | 1,128 | 1,119 | 1,120 | 5,700 |
2016/09/06 | 1,127 | 1,129 | 1,126 | 1,128 | 19,100 |
2016/09/05 | 1,124 | 1,130 | 1,115 | 1,127 | 21,100 |
2016/09/02 | 1,102 | 1,127 | 1,096 | 1,127 | 49,400 |
2016/09/01 | 1,110 | 1,114 | 1,100 | 1,102 | 4,900 |
2016/08/31 | 1,110 | 1,115 | 1,110 | 1,111 | 5,300 |
2016/08/30 | 1,119 | 1,125 | 1,101 | 1,110 | 23,800 |
2016/08/29 | 1,090 | 1,123 | 1,090 | 1,116 | 21,700 |
2016/08/26 | 1,111 | 1,117 | 1,086 | 1,086 | 16,500 |
2016/08/25 | 1,115 | 1,118 | 1,111 | 1,111 | 18,400 |
2016/08/24 | 1,150 | 1,150 | 1,113 | 1,115 | 38,800 |
2016/08/23 | 1,152 | 1,152 | 1,131 | 1,136 | 4,900 |
2016/08/22 | 1,150 | 1,173 | 1,131 | 1,173 | 1,500 |
2016/08/19 | 1,141 | 1,141 | 1,130 | 1,141 | 6,000 |
2016/08/18 | 1,149 | 1,160 | 1,141 | 1,143 | 11,900 |
2016/08/17 | 1,182 | 1,185 | 1,150 | 1,150 | 6,000 |
2016/08/16 | 1,184 | 1,184 | 1,177 | 1,177 | 800 |
2016/08/15 | 1,189 | 1,189 | 1,150 | 1,177 | 5,100 |
2016/08/12 | 1,216 | 1,216 | 1,159 | 1,189 | 13,500 |
2016/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
2016/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 |
2016/08/08 | 1,230 | 1,250 | 1,220 | 1,250 | 2,700 |
2016/08/05 | 1,245 | 1,245 | 1,230 | 1,230 | 1,600 |
2016/08/04 | 1,250 | 1,250 | 1,245 | 1,245 | 300 |
2016/08/03 | 1,250 | 1,250 | 1,231 | 1,231 | 700 |
2016/08/02 | 1,235 | 1,250 | 1,235 | 1,250 | 700 |
2016/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
2016/07/29 | 1,267 | 1,267 | 1,244 | 1,250 | 400 |
2016/07/28 | 1,252 | 1,267 | 1,252 | 1,267 | 1,300 |
2016/07/27 | 1,253 | 1,253 | 1,252 | 1,252 | 5,900 |
2016/07/26 | 1,251 | 1,252 | 1,251 | 1,252 | 300 |
2016/07/25 | 1,250 | 1,251 | 1,250 | 1,251 | 2,000 |
2016/07/22 | 1,236 | 1,250 | 1,221 | 1,250 | 2,200 |
2016/07/21 | 1,230 | 1,270 | 1,220 | 1,232 | 2,600 |
2016/07/20 | 1,220 | 1,225 | 1,212 | 1,212 | 600 |
2016/07/19 | 1,245 | 1,245 | 1,220 | 1,220 | 300 |
2016/07/15 | 1,280 | 1,280 | 1,250 | 1,250 | 1,900 |
2016/07/13 | 1,270 | 1,280 | 1,270 | 1,280 | 200 |
2016/07/12 | 1,255 | 1,265 | 1,252 | 1,265 | 700 |
2016/07/11 | 1,263 | 1,263 | 1,260 | 1,261 | 400 |
2016/07/08 | 1,280 | 1,280 | 1,260 | 1,260 | 2,500 |
2016/07/07 | 1,286 | 1,286 | 1,285 | 1,285 | 200 |
2016/07/06 | 1,290 | 1,290 | 1,281 | 1,281 | 1,400 |
2016/07/05 | 1,290 | 1,295 | 1,285 | 1,285 | 1,400 |
2016/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2016/07/01 | 1,281 | 1,281 | 1,281 | 1,281 | 500 |
2016/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
2016/06/29 | 1,305 | 1,310 | 1,305 | 1,310 | 700 |
2016/06/28 | 1,305 | 1,305 | 1,286 | 1,305 | 500 |
2016/06/27 | 1,330 | 1,330 | 1,305 | 1,305 | 500 |
2016/06/24 | 1,310 | 1,330 | 1,300 | 1,330 | 2,800 |
2016/06/22 | 1,341 | 1,341 | 1,308 | 1,308 | 700 |
2016/06/21 | 1,340 | 1,350 | 1,340 | 1,350 | 1,500 |
2016/06/20 | 1,320 | 1,340 | 1,320 | 1,340 | 700 |
2016/06/17 | 1,290 | 1,320 | 1,290 | 1,320 | 400 |
2016/06/16 | 1,295 | 1,295 | 1,290 | 1,290 | 500 |
2016/06/15 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
2016/06/13 | 1,322 | 1,322 | 1,290 | 1,290 | 1,100 |
2016/06/10 | 1,321 | 1,321 | 1,320 | 1,320 | 300 |
2016/06/09 | 1,326 | 1,326 | 1,310 | 1,320 | 1,200 |
2016/06/08 | 1,350 | 1,350 | 1,349 | 1,350 | 600 |
2016/06/07 | 1,323 | 1,323 | 1,320 | 1,320 | 800 |
2016/06/06 | 1,323 | 1,325 | 1,323 | 1,325 | 700 |
2016/06/03 | 1,325 | 1,325 | 1,325 | 1,325 | 1,100 |
2016/06/02 | 1,325 | 1,326 | 1,320 | 1,326 | 600 |
2016/06/01 | 1,330 | 1,330 | 1,325 | 1,325 | 1,200 |
2016/05/25 | 1,360 | 1,360 | 1,360 | 1,360 | 2,200 |
2016/05/23 | 1,320 | 1,360 | 1,306 | 1,360 | 2,800 |
2016/05/20 | 1,321 | 1,321 | 1,320 | 1,320 | 600 |
2016/05/19 | 1,311 | 1,329 | 1,311 | 1,329 | 500 |
2016/05/18 | 1,310 | 1,311 | 1,307 | 1,311 | 1,000 |
2016/05/17 | 1,323 | 1,340 | 1,320 | 1,340 | 800 |
2016/05/12 | 1,364 | 1,364 | 1,364 | 1,364 | 300 |
2016/05/11 | 1,333 | 1,363 | 1,330 | 1,363 | 500 |
2016/05/10 | 1,300 | 1,315 | 1,285 | 1,315 | 4,700 |
2016/05/09 | 1,330 | 1,330 | 1,325 | 1,325 | 2,600 |
2016/05/06 | 1,311 | 1,335 | 1,293 | 1,335 | 2,800 |
2016/05/02 | 1,330 | 1,330 | 1,300 | 1,310 | 3,000 |
2016/04/28 | 1,335 | 1,335 | 1,335 | 1,335 | 1,700 |
2016/04/27 | 1,365 | 1,370 | 1,334 | 1,336 | 3,600 |
2016/04/26 | 1,351 | 1,351 | 1,320 | 1,351 | 5,900 |
2016/04/25 | 1,361 | 1,361 | 1,350 | 1,360 | 9,400 |
2016/04/22 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
2016/04/21 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
2016/04/20 | 1,363 | 1,363 | 1,350 | 1,350 | 700 |
2016/04/19 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
2016/04/18 | 1,375 | 1,375 | 1,341 | 1,350 | 900 |
2016/04/15 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2016/04/14 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2016/04/12 | 1,322 | 1,400 | 1,322 | 1,375 | 1,000 |
2016/04/11 | 1,312 | 1,312 | 1,312 | 1,312 | 100 |
2016/04/08 | 1,311 | 1,340 | 1,311 | 1,321 | 900 |
2016/04/05 | 1,357 | 1,357 | 1,341 | 1,341 | 400 |
2016/04/04 | 1,380 | 1,380 | 1,300 | 1,356 | 9,400 |
2016/04/01 | 1,400 | 1,400 | 1,380 | 1,380 | 500 |
2016/03/31 | 1,403 | 1,403 | 1,403 | 1,403 | 500 |
2016/03/30 | 1,435 | 1,435 | 1,433 | 1,433 | 1,700 |
2016/03/29 | 1,426 | 1,435 | 1,426 | 1,435 | 600 |
2016/03/28 | 1,477 | 1,498 | 1,435 | 1,435 | 3,000 |
2016/03/25 | 1,447 | 1,477 | 1,447 | 1,477 | 1,500 |
2016/03/24 | 1,490 | 1,490 | 1,489 | 1,490 | 7,400 |
2016/03/23 | 1,450 | 1,490 | 1,450 | 1,490 | 600 |
2016/03/22 | 1,435 | 1,440 | 1,435 | 1,435 | 5,000 |
2016/03/18 | 1,470 | 1,470 | 1,435 | 1,435 | 2,600 |
2016/03/17 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
2016/03/16 | 1,485 | 1,485 | 1,485 | 1,485 | 5,100 |
2016/03/15 | 1,478 | 1,478 | 1,478 | 1,478 | 400 |
2016/03/14 | 1,450 | 1,469 | 1,450 | 1,460 | 2,600 |
2016/03/11 | 1,480 | 1,483 | 1,480 | 1,480 | 400 |
2016/03/10 | 1,488 | 1,488 | 1,488 | 1,488 | 1,200 |
2016/03/09 | 1,450 | 1,488 | 1,450 | 1,488 | 1,300 |
2016/03/08 | 1,450 | 1,450 | 1,440 | 1,450 | 1,100 |
2016/03/07 | 1,425 | 1,475 | 1,425 | 1,450 | 1,500 |
2016/03/04 | 1,426 | 1,485 | 1,426 | 1,485 | 3,100 |
2016/03/03 | 1,480 | 1,485 | 1,480 | 1,485 | 300 |
2016/03/02 | 1,460 | 1,470 | 1,460 | 1,470 | 500 |
2016/02/29 | 1,425 | 1,440 | 1,421 | 1,440 | 2,000 |
2016/02/26 | 1,425 | 1,425 | 1,425 | 1,425 | 400 |
2016/02/25 | 1,421 | 1,425 | 1,421 | 1,425 | 1,800 |
2016/02/24 | 1,431 | 1,431 | 1,410 | 1,421 | 1,200 |
2016/02/23 | 1,455 | 1,455 | 1,449 | 1,449 | 300 |
2016/02/22 | 1,450 | 1,450 | 1,440 | 1,450 | 300 |
2016/02/19 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
2016/02/18 | 1,460 | 1,470 | 1,450 | 1,450 | 800 |
2016/02/17 | 1,450 | 1,450 | 1,400 | 1,400 | 600 |
2016/02/16 | 1,371 | 1,385 | 1,371 | 1,385 | 800 |
2016/02/15 | 1,396 | 1,403 | 1,396 | 1,403 | 2,200 |
2016/02/12 | 1,392 | 1,396 | 1,303 | 1,390 | 4,400 |
2016/02/10 | 1,430 | 1,440 | 1,380 | 1,440 | 4,100 |
2016/02/09 | 1,481 | 1,481 | 1,448 | 1,448 | 1,000 |
2016/02/08 | 1,495 | 1,498 | 1,495 | 1,495 | 2,100 |
2016/02/05 | 1,498 | 1,498 | 1,495 | 1,495 | 1,400 |
2016/02/04 | 1,506 | 1,538 | 1,501 | 1,538 | 1,000 |
2016/02/03 | 1,510 | 1,510 | 1,510 | 1,510 | 600 |
2016/02/01 | 1,530 | 1,535 | 1,530 | 1,535 | 2,000 |
2016/01/29 | 1,500 | 1,535 | 1,500 | 1,535 | 3,100 |
2016/01/28 | 1,492 | 1,492 | 1,492 | 1,492 | 200 |
2016/01/27 | 1,492 | 1,492 | 1,492 | 1,492 | 600 |
2016/01/26 | 1,495 | 1,495 | 1,492 | 1,492 | 200 |
2016/01/25 | 1,491 | 1,491 | 1,491 | 1,491 | 500 |
2016/01/22 | 1,491 | 1,491 | 1,491 | 1,491 | 300 |
2016/01/21 | 1,480 | 1,480 | 1,401 | 1,401 | 3,200 |
2016/01/20 | 1,524 | 1,524 | 1,480 | 1,480 | 3,900 |
2016/01/19 | 1,524 | 1,524 | 1,524 | 1,524 | 200 |
2016/01/18 | 1,540 | 1,540 | 1,515 | 1,530 | 4,300 |
2016/01/15 | 1,578 | 1,580 | 1,578 | 1,580 | 1,000 |
2016/01/13 | 1,549 | 1,580 | 1,539 | 1,580 | 3,300 |
2016/01/12 | 1,570 | 1,570 | 1,503 | 1,550 | 2,100 |
2016/01/08 | 1,578 | 1,578 | 1,535 | 1,575 | 2,400 |
2016/01/07 | 1,579 | 1,588 | 1,579 | 1,579 | 1,900 |
2016/01/05 | 1,575 | 1,600 | 1,575 | 1,590 | 1,100 |
2016/01/04 | 1,575 | 1,575 | 1,575 | 1,575 | 300 |