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 |
---|---|---|---|---|---|
2018/12/28 | 658 | 676 | 658 | 661 | 5,200 |
2018/12/27 | 635 | 660 | 635 | 653 | 18,200 |
2018/12/26 | 650 | 652 | 628 | 634 | 13,000 |
2018/12/25 | 643 | 643 | 612 | 630 | 56,000 |
2018/12/21 | 659 | 670 | 630 | 643 | 32,300 |
2018/12/20 | 686 | 686 | 612 | 679 | 45,600 |
2018/12/19 | 695 | 700 | 675 | 679 | 13,500 |
2018/12/18 | 726 | 726 | 689 | 696 | 21,800 |
2018/12/17 | 720 | 729 | 716 | 724 | 4,300 |
2018/12/14 | 730 | 730 | 720 | 726 | 8,000 |
2018/12/13 | 722 | 730 | 721 | 730 | 3,500 |
2018/12/12 | 722 | 729 | 722 | 728 | 3,400 |
2018/12/11 | 730 | 730 | 715 | 718 | 6,200 |
2018/12/10 | 730 | 738 | 729 | 733 | 3,800 |
2018/12/07 | 731 | 731 | 729 | 730 | 5,200 |
2018/12/06 | 725 | 740 | 716 | 730 | 11,700 |
2018/12/05 | 732 | 745 | 721 | 739 | 13,200 |
2018/12/04 | 761 | 761 | 735 | 735 | 7,800 |
2018/12/03 | 761 | 765 | 757 | 760 | 1,800 |
2018/11/30 | 758 | 760 | 752 | 760 | 2,500 |
2018/11/29 | 739 | 750 | 739 | 749 | 4,100 |
2018/11/28 | 733 | 739 | 733 | 734 | 4,400 |
2018/11/27 | 732 | 739 | 732 | 733 | 6,600 |
2018/11/26 | 729 | 732 | 728 | 732 | 7,000 |
2018/11/22 | 715 | 729 | 715 | 728 | 5,600 |
2018/11/21 | 714 | 716 | 700 | 710 | 16,400 |
2018/11/20 | 736 | 736 | 710 | 725 | 12,600 |
2018/11/19 | 738 | 749 | 732 | 732 | 13,300 |
2018/11/16 | 758 | 758 | 741 | 753 | 12,000 |
2018/11/15 | 770 | 774 | 755 | 755 | 7,100 |
2018/11/14 | 780 | 780 | 770 | 770 | 1,400 |
2018/11/13 | 775 | 780 | 765 | 780 | 6,000 |
2018/11/12 | 788 | 789 | 775 | 788 | 1,800 |
2018/11/09 | 799 | 802 | 772 | 775 | 9,400 |
2018/11/08 | 801 | 802 | 799 | 799 | 1,400 |
2018/11/07 | 795 | 801 | 795 | 798 | 1,600 |
2018/11/06 | 802 | 802 | 794 | 798 | 1,500 |
2018/11/05 | 798 | 804 | 792 | 795 | 1,500 |
2018/11/02 | 782 | 796 | 780 | 796 | 7,100 |
2018/11/01 | 770 | 795 | 770 | 789 | 1,300 |
2018/10/31 | 770 | 794 | 756 | 768 | 7,400 |
2018/10/30 | 734 | 760 | 731 | 750 | 10,300 |
2018/10/29 | 766 | 800 | 740 | 740 | 20,500 |
2018/10/26 | 800 | 800 | 768 | 781 | 11,100 |
2018/10/25 | 810 | 810 | 781 | 782 | 26,500 |
2018/10/24 | 813 | 814 | 806 | 811 | 6,800 |
2018/10/23 | 835 | 835 | 810 | 811 | 15,600 |
2018/10/22 | 833 | 835 | 819 | 828 | 10,400 |
2018/10/19 | 821 | 833 | 821 | 821 | 5,000 |
2018/10/18 | 845 | 845 | 825 | 825 | 9,500 |
2018/10/17 | 834 | 845 | 833 | 833 | 3,500 |
2018/10/16 | 832 | 847 | 832 | 832 | 3,200 |
2018/10/15 | 836 | 848 | 831 | 831 | 8,000 |
2018/10/12 | 835 | 848 | 835 | 836 | 3,100 |
2018/10/11 | 849 | 849 | 833 | 833 | 11,900 |
2018/10/10 | 851 | 863 | 850 | 850 | 1,600 |
2018/10/09 | 852 | 857 | 850 | 850 | 3,100 |
2018/10/05 | 868 | 869 | 850 | 851 | 14,500 |
2018/10/04 | 873 | 908 | 860 | 860 | 31,300 |
2018/10/03 | 870 | 870 | 861 | 869 | 2,400 |
2018/10/02 | 870 | 870 | 865 | 869 | 1,900 |
2018/10/01 | 875 | 875 | 860 | 870 | 5,500 |
2018/09/28 | 865 | 875 | 863 | 875 | 5,900 |
2018/09/27 | 863 | 864 | 851 | 857 | 5,600 |
2018/09/26 | 875 | 875 | 861 | 865 | 5,300 |
2018/09/25 | 879 | 888 | 878 | 878 | 12,200 |
2018/09/21 | 883 | 888 | 873 | 881 | 11,400 |
2018/09/20 | 880 | 886 | 873 | 875 | 11,000 |
2018/09/19 | 871 | 878 | 871 | 874 | 2,100 |
2018/09/18 | 885 | 888 | 871 | 873 | 5,200 |
2018/09/14 | 886 | 886 | 875 | 875 | 3,200 |
2018/09/13 | 874 | 890 | 871 | 886 | 3,500 |
2018/09/12 | 894 | 899 | 873 | 878 | 7,100 |
2018/09/11 | 899 | 899 | 881 | 882 | 7,500 |
2018/09/10 | 863 | 886 | 863 | 880 | 6,000 |
2018/09/07 | 863 | 870 | 855 | 863 | 3,600 |
2018/09/06 | 860 | 870 | 855 | 864 | 4,900 |
2018/09/05 | 860 | 865 | 853 | 860 | 3,300 |
2018/09/04 | 859 | 866 | 855 | 861 | 5,800 |
2018/09/03 | 844 | 855 | 841 | 851 | 9,500 |
2018/08/31 | 833 | 841 | 831 | 841 | 4,200 |
2018/08/30 | 839 | 844 | 835 | 838 | 2,300 |
2018/08/29 | 849 | 850 | 835 | 835 | 6,200 |
2018/08/28 | 850 | 850 | 831 | 848 | 6,800 |
2018/08/27 | 847 | 854 | 841 | 853 | 4,500 |
2018/08/24 | 855 | 857 | 844 | 854 | 7,300 |
2018/08/23 | 854 | 855 | 854 | 855 | 200 |
2018/08/22 | 842 | 857 | 842 | 848 | 5,900 |
2018/08/21 | 846 | 854 | 840 | 842 | 2,800 |
2018/08/20 | 846 | 867 | 844 | 855 | 2,800 |
2018/08/17 | 847 | 851 | 846 | 846 | 1,800 |
2018/08/16 | 840 | 850 | 832 | 850 | 6,500 |
2018/08/15 | 852 | 860 | 844 | 858 | 2,600 |
2018/08/14 | 825 | 845 | 823 | 840 | 5,500 |
2018/08/13 | 849 | 856 | 823 | 825 | 20,400 |
2018/08/10 | 868 | 868 | 842 | 850 | 6,000 |
2018/08/09 | 846 | 873 | 841 | 873 | 6,700 |
2018/08/08 | 831 | 865 | 831 | 865 | 5,100 |
2018/08/07 | 850 | 850 | 817 | 831 | 8,300 |
2018/08/06 | 845 | 850 | 845 | 845 | 3,800 |
2018/08/03 | 876 | 876 | 860 | 860 | 800 |
2018/08/02 | 861 | 861 | 853 | 854 | 3,500 |
2018/08/01 | 862 | 865 | 861 | 865 | 2,600 |
2018/07/31 | 880 | 880 | 860 | 861 | 7,800 |
2018/07/30 | 883 | 883 | 872 | 880 | 9,700 |
2018/07/27 | 866 | 886 | 858 | 884 | 7,600 |
2018/07/26 | 849 | 865 | 849 | 865 | 3,100 |
2018/07/25 | 851 | 863 | 848 | 849 | 24,100 |
2018/07/24 | 837 | 849 | 837 | 849 | 3,300 |
2018/07/23 | 832 | 833 | 827 | 828 | 3,300 |
2018/07/20 | 842 | 842 | 821 | 828 | 8,200 |
2018/07/19 | 835 | 848 | 827 | 827 | 7,900 |
2018/07/18 | 832 | 847 | 820 | 847 | 13,300 |
2018/07/17 | 833 | 844 | 833 | 840 | 3,300 |
2018/07/13 | 837 | 843 | 833 | 836 | 3,200 |
2018/07/12 | 830 | 850 | 830 | 845 | 3,500 |
2018/07/11 | 834 | 834 | 820 | 829 | 3,700 |
2018/07/10 | 840 | 849 | 835 | 835 | 3,900 |
2018/07/09 | 845 | 846 | 835 | 838 | 2,800 |
2018/07/06 | 826 | 835 | 819 | 835 | 5,200 |
2018/07/05 | 835 | 840 | 823 | 830 | 7,200 |
2018/07/04 | 851 | 855 | 831 | 832 | 14,000 |
2018/07/03 | 863 | 878 | 834 | 859 | 11,800 |
2018/07/02 | 879 | 879 | 864 | 864 | 4,900 |
2018/06/29 | 879 | 883 | 877 | 879 | 4,100 |
2018/06/28 | 870 | 881 | 863 | 880 | 6,700 |
2018/06/27 | 873 | 880 | 872 | 872 | 4,300 |
2018/06/26 | 875 | 883 | 872 | 883 | 5,200 |
2018/06/25 | 889 | 890 | 887 | 887 | 6,900 |
2018/06/22 | 886 | 890 | 886 | 889 | 1,700 |
2018/06/21 | 888 | 890 | 886 | 886 | 2,100 |
2018/06/20 | 880 | 885 | 879 | 880 | 3,000 |
2018/06/19 | 889 | 890 | 880 | 880 | 1,700 |
2018/06/18 | 880 | 890 | 877 | 890 | 5,200 |
2018/06/15 | 883 | 885 | 877 | 885 | 4,500 |
2018/06/14 | 885 | 885 | 876 | 883 | 7,100 |
2018/06/13 | 880 | 893 | 878 | 883 | 9,500 |
2018/06/12 | 882 | 892 | 879 | 880 | 2,700 |
2018/06/11 | 900 | 900 | 876 | 876 | 5,900 |
2018/06/08 | 892 | 892 | 888 | 891 | 3,300 |
2018/06/07 | 895 | 895 | 873 | 893 | 8,700 |
2018/06/06 | 898 | 901 | 891 | 894 | 6,600 |
2018/06/05 | 905 | 905 | 890 | 895 | 4,200 |
2018/06/04 | 889 | 902 | 889 | 902 | 5,200 |
2018/06/01 | 873 | 915 | 870 | 883 | 6,600 |
2018/05/31 | 885 | 894 | 870 | 877 | 9,800 |
2018/05/30 | 902 | 902 | 862 | 880 | 24,000 |
2018/05/29 | 914 | 918 | 903 | 905 | 3,200 |
2018/05/28 | 915 | 916 | 914 | 914 | 2,500 |
2018/05/25 | 920 | 920 | 910 | 915 | 9,700 |
2018/05/24 | 926 | 926 | 917 | 920 | 6,700 |
2018/05/23 | 930 | 930 | 925 | 926 | 2,700 |
2018/05/22 | 937 | 939 | 931 | 939 | 1,700 |
2018/05/21 | 923 | 940 | 921 | 928 | 8,900 |
2018/05/18 | 926 | 926 | 923 | 923 | 4,100 |
2018/05/17 | 925 | 934 | 923 | 934 | 1,800 |
2018/05/16 | 942 | 942 | 923 | 924 | 1,900 |
2018/05/15 | 925 | 930 | 925 | 928 | 5,700 |
2018/05/14 | 936 | 936 | 922 | 922 | 3,300 |
2018/05/11 | 933 | 933 | 921 | 921 | 9,200 |
2018/05/10 | 945 | 945 | 931 | 933 | 2,800 |
2018/05/09 | 938 | 945 | 937 | 945 | 5,100 |
2018/05/08 | 943 | 943 | 938 | 938 | 700 |
2018/05/07 | 942 | 943 | 930 | 937 | 4,000 |
2018/05/02 | 950 | 959 | 920 | 943 | 6,700 |
2018/05/01 | 956 | 956 | 931 | 950 | 5,600 |
2018/04/27 | 950 | 958 | 947 | 956 | 3,700 |
2018/04/26 | 953 | 956 | 942 | 956 | 6,100 |
2018/04/25 | 945 | 957 | 943 | 950 | 10,200 |
2018/04/24 | 950 | 950 | 935 | 945 | 7,600 |
2018/04/23 | 944 | 945 | 933 | 940 | 4,800 |
2018/04/20 | 944 | 944 | 937 | 937 | 700 |
2018/04/19 | 944 | 944 | 930 | 932 | 4,600 |
2018/04/18 | 935 | 945 | 935 | 945 | 2,400 |
2018/04/17 | 938 | 938 | 930 | 937 | 3,200 |
2018/04/16 | 947 | 947 | 932 | 936 | 8,900 |
2018/04/13 | 932 | 947 | 932 | 947 | 3,700 |
2018/04/12 | 960 | 960 | 935 | 940 | 5,000 |
2018/04/11 | 965 | 965 | 954 | 954 | 1,100 |
2018/04/10 | 951 | 963 | 951 | 955 | 1,900 |
2018/04/09 | 960 | 962 | 953 | 960 | 2,300 |
2018/04/06 | 965 | 970 | 958 | 960 | 3,600 |
2018/04/05 | 972 | 975 | 953 | 957 | 3,900 |
2018/04/04 | 968 | 990 | 951 | 979 | 15,100 |
2018/04/03 | 967 | 973 | 960 | 962 | 3,000 |
2018/04/02 | 982 | 987 | 960 | 981 | 7,200 |
2018/03/30 | 972 | 981 | 971 | 981 | 25,700 |
2018/03/29 | 979 | 985 | 969 | 981 | 8,000 |
2018/03/28 | 953 | 968 | 953 | 965 | 3,500 |
2018/03/27 | 973 | 988 | 973 | 973 | 9,400 |
2018/03/26 | 952 | 975 | 950 | 973 | 10,600 |
2018/03/23 | 970 | 970 | 950 | 962 | 14,400 |
2018/03/22 | 980 | 993 | 976 | 980 | 6,900 |
2018/03/20 | 994 | 995 | 984 | 994 | 10,200 |
2018/03/19 | 995 | 997 | 988 | 994 | 3,700 |
2018/03/16 | 998 | 999 | 987 | 999 | 7,900 |
2018/03/15 | 995 | 998 | 995 | 998 | 1,600 |
2018/03/14 | 997 | 1,003 | 989 | 998 | 12,600 |
2018/03/13 | 998 | 998 | 990 | 998 | 5,700 |
2018/03/12 | 999 | 999 | 984 | 997 | 5,800 |
2018/03/09 | 990 | 993 | 982 | 990 | 6,800 |
2018/03/08 | 990 | 990 | 978 | 989 | 2,700 |
2018/03/07 | 994 | 994 | 980 | 990 | 4,600 |
2018/03/06 | 998 | 998 | 975 | 991 | 9,000 |
2018/03/05 | 979 | 979 | 964 | 968 | 6,800 |
2018/03/02 | 980 | 1,000 | 969 | 979 | 14,500 |
2018/03/01 | 990 | 1,001 | 985 | 985 | 3,800 |
2018/02/28 | 995 | 1,002 | 986 | 995 | 7,800 |
2018/02/27 | 991 | 1,000 | 991 | 995 | 5,700 |
2018/02/26 | 1,007 | 1,007 | 988 | 988 | 9,800 |
2018/02/23 | 1,003 | 1,005 | 984 | 994 | 15,500 |
2018/02/22 | 1,000 | 1,008 | 980 | 1,003 | 15,600 |
2018/02/21 | 1,021 | 1,022 | 996 | 1,013 | 14,900 |
2018/02/20 | 1,050 | 1,050 | 987 | 1,019 | 49,100 |
2018/02/19 | 955 | 1,075 | 940 | 1,045 | 215,800 |
2018/02/16 | 908 | 937 | 900 | 925 | 17,800 |
2018/02/15 | 919 | 933 | 903 | 903 | 16,500 |
2018/02/14 | 950 | 950 | 916 | 934 | 5,300 |
2018/02/13 | 950 | 950 | 947 | 947 | 4,200 |
2018/02/09 | 943 | 960 | 917 | 960 | 13,500 |
2018/02/08 | 986 | 986 | 941 | 967 | 14,600 |
2018/02/07 | 1,008 | 1,008 | 978 | 980 | 13,500 |
2018/02/06 | 979 | 979 | 911 | 948 | 42,200 |
2018/02/05 | 979 | 1,014 | 977 | 1,014 | 13,900 |
2018/02/02 | 1,011 | 1,020 | 1,002 | 1,009 | 3,500 |
2018/02/01 | 1,008 | 1,038 | 1,008 | 1,015 | 7,400 |
2018/01/31 | 1,020 | 1,020 | 1,006 | 1,007 | 6,400 |
2018/01/30 | 1,048 | 1,050 | 1,016 | 1,020 | 11,400 |
2018/01/29 | 1,048 | 1,053 | 1,038 | 1,049 | 6,000 |
2018/01/26 | 1,040 | 1,048 | 1,024 | 1,037 | 4,900 |
2018/01/25 | 1,044 | 1,053 | 1,030 | 1,030 | 12,800 |
2018/01/24 | 1,065 | 1,065 | 1,037 | 1,042 | 11,000 |
2018/01/23 | 1,024 | 1,046 | 1,023 | 1,035 | 5,400 |
2018/01/22 | 1,011 | 1,039 | 992 | 1,016 | 39,000 |
2018/01/19 | 1,066 | 1,085 | 1,050 | 1,062 | 25,600 |
2018/01/18 | 1,136 | 1,136 | 1,096 | 1,096 | 14,700 |
2018/01/17 | 1,130 | 1,140 | 1,123 | 1,139 | 10,600 |
2018/01/16 | 1,129 | 1,129 | 1,122 | 1,123 | 11,800 |
2018/01/15 | 1,092 | 1,110 | 1,073 | 1,110 | 20,600 |
2018/01/12 | 1,075 | 1,086 | 1,050 | 1,063 | 9,100 |
2018/01/11 | 1,040 | 1,045 | 1,007 | 1,045 | 13,500 |
2018/01/10 | 988 | 1,030 | 987 | 1,010 | 12,900 |
2018/01/09 | 987 | 987 | 980 | 987 | 5,700 |
2018/01/05 | 973 | 985 | 970 | 980 | 6,500 |
2018/01/04 | 977 | 985 | 952 | 972 | 15,000 |