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 |
---|---|---|---|---|---|
2019/12/30 | 888 | 894 | 880 | 890 | 5,200 |
2019/12/27 | 880 | 891 | 878 | 886 | 5,500 |
2019/12/26 | 888 | 898 | 886 | 892 | 7,700 |
2019/12/25 | 886 | 889 | 886 | 886 | 15,200 |
2019/12/24 | 885 | 886 | 871 | 886 | 12,100 |
2019/12/23 | 871 | 882 | 868 | 880 | 7,000 |
2019/12/20 | 879 | 882 | 867 | 882 | 7,200 |
2019/12/19 | 869 | 869 | 858 | 864 | 2,100 |
2019/12/18 | 867 | 875 | 860 | 875 | 6,400 |
2019/12/17 | 868 | 870 | 864 | 866 | 2,400 |
2019/12/16 | 860 | 865 | 850 | 851 | 4,700 |
2019/12/13 | 852 | 860 | 835 | 860 | 11,500 |
2019/12/12 | 859 | 860 | 853 | 860 | 1,200 |
2019/12/11 | 865 | 866 | 846 | 853 | 6,400 |
2019/12/10 | 859 | 865 | 848 | 865 | 4,600 |
2019/12/09 | 852 | 860 | 837 | 844 | 16,100 |
2019/12/06 | 899 | 899 | 831 | 867 | 17,200 |
2019/12/05 | 906 | 915 | 882 | 903 | 14,200 |
2019/12/04 | 870 | 909 | 867 | 906 | 24,600 |
2019/12/03 | 850 | 870 | 845 | 870 | 10,700 |
2019/12/02 | 845 | 888 | 845 | 870 | 21,900 |
2019/11/29 | 818 | 847 | 815 | 841 | 18,600 |
2019/11/28 | 802 | 815 | 802 | 810 | 2,600 |
2019/11/27 | 809 | 816 | 808 | 812 | 4,200 |
2019/11/26 | 803 | 810 | 802 | 802 | 6,600 |
2019/11/25 | 800 | 804 | 800 | 802 | 7,300 |
2019/11/22 | 810 | 810 | 791 | 800 | 7,300 |
2019/11/21 | 810 | 819 | 800 | 810 | 7,300 |
2019/11/20 | 802 | 809 | 800 | 809 | 3,600 |
2019/11/19 | 803 | 804 | 791 | 803 | 4,600 |
2019/11/18 | 795 | 801 | 795 | 799 | 3,800 |
2019/11/15 | 790 | 797 | 790 | 795 | 4,600 |
2019/11/14 | 787 | 795 | 787 | 795 | 4,100 |
2019/11/13 | 798 | 799 | 785 | 798 | 6,200 |
2019/11/12 | 800 | 801 | 798 | 798 | 5,700 |
2019/11/11 | 785 | 799 | 785 | 797 | 18,000 |
2019/11/08 | 765 | 796 | 758 | 785 | 17,400 |
2019/11/07 | 756 | 760 | 756 | 759 | 4,000 |
2019/11/06 | 751 | 758 | 751 | 752 | 11,100 |
2019/11/05 | 746 | 757 | 740 | 747 | 14,900 |
2019/11/01 | 732 | 735 | 725 | 735 | 5,100 |
2019/10/31 | 735 | 737 | 732 | 737 | 3,500 |
2019/10/30 | 735 | 735 | 731 | 733 | 3,100 |
2019/10/29 | 745 | 745 | 732 | 735 | 4,500 |
2019/10/28 | 732 | 744 | 732 | 735 | 9,000 |
2019/10/25 | 733 | 740 | 732 | 735 | 16,000 |
2019/10/24 | 730 | 742 | 730 | 732 | 5,800 |
2019/10/23 | 733 | 734 | 725 | 725 | 3,100 |
2019/10/21 | 726 | 749 | 720 | 730 | 25,600 |
2019/10/18 | 731 | 731 | 724 | 730 | 4,200 |
2019/10/17 | 741 | 742 | 733 | 733 | 2,500 |
2019/10/16 | 733 | 750 | 733 | 736 | 2,400 |
2019/10/15 | 731 | 745 | 725 | 744 | 6,200 |
2019/10/11 | 731 | 735 | 728 | 730 | 5,300 |
2019/10/10 | 740 | 740 | 733 | 739 | 2,300 |
2019/10/09 | 740 | 741 | 740 | 740 | 500 |
2019/10/08 | 733 | 749 | 733 | 741 | 4,000 |
2019/10/07 | 731 | 739 | 730 | 730 | 1,800 |
2019/10/04 | 719 | 730 | 719 | 730 | 800 |
2019/10/03 | 720 | 720 | 716 | 720 | 1,400 |
2019/10/02 | 719 | 720 | 715 | 720 | 2,900 |
2019/10/01 | 721 | 725 | 710 | 721 | 17,700 |
2019/09/30 | 732 | 732 | 721 | 721 | 3,200 |
2019/09/27 | 754 | 754 | 727 | 732 | 8,200 |
2019/09/26 | 757 | 765 | 751 | 763 | 14,000 |
2019/09/25 | 752 | 764 | 750 | 750 | 6,800 |
2019/09/24 | 756 | 759 | 749 | 757 | 5,900 |
2019/09/20 | 755 | 755 | 752 | 752 | 15,100 |
2019/09/19 | 754 | 754 | 747 | 752 | 4,200 |
2019/09/18 | 753 | 754 | 752 | 754 | 2,200 |
2019/09/17 | 755 | 755 | 748 | 750 | 5,300 |
2019/09/13 | 750 | 755 | 746 | 755 | 4,500 |
2019/09/12 | 749 | 754 | 749 | 750 | 4,700 |
2019/09/11 | 737 | 749 | 737 | 749 | 14,000 |
2019/09/10 | 737 | 738 | 728 | 737 | 3,300 |
2019/09/09 | 738 | 738 | 730 | 735 | 2,300 |
2019/09/06 | 736 | 744 | 718 | 730 | 11,300 |
2019/09/05 | 726 | 732 | 726 | 730 | 4,800 |
2019/09/04 | 729 | 731 | 726 | 729 | 600 |
2019/09/03 | 731 | 736 | 725 | 729 | 3,300 |
2019/09/02 | 735 | 740 | 735 | 735 | 3,700 |
2019/08/30 | 739 | 739 | 703 | 727 | 5,800 |
2019/08/29 | 732 | 739 | 730 | 739 | 1,400 |
2019/08/28 | 733 | 743 | 733 | 738 | 2,300 |
2019/08/27 | 729 | 740 | 722 | 728 | 1,800 |
2019/08/26 | 733 | 736 | 728 | 735 | 4,000 |
2019/08/23 | 748 | 753 | 731 | 749 | 11,200 |
2019/08/22 | 753 | 753 | 734 | 748 | 2,100 |
2019/08/21 | 752 | 752 | 742 | 743 | 1,100 |
2019/08/20 | 746 | 750 | 744 | 750 | 1,600 |
2019/08/19 | 749 | 749 | 744 | 744 | 1,200 |
2019/08/16 | 728 | 745 | 728 | 744 | 2,000 |
2019/08/15 | 727 | 728 | 718 | 728 | 8,000 |
2019/08/14 | 727 | 732 | 724 | 731 | 2,900 |
2019/08/13 | 749 | 749 | 724 | 727 | 6,500 |
2019/08/09 | 744 | 774 | 725 | 752 | 22,100 |
2019/08/08 | 756 | 759 | 747 | 755 | 1,200 |
2019/08/07 | 751 | 760 | 740 | 760 | 3,600 |
2019/08/06 | 743 | 752 | 729 | 752 | 6,800 |
2019/08/05 | 767 | 770 | 747 | 757 | 14,000 |
2019/08/02 | 765 | 765 | 751 | 757 | 9,800 |
2019/08/01 | 758 | 777 | 755 | 772 | 11,600 |
2019/07/31 | 753 | 758 | 744 | 758 | 7,200 |
2019/07/30 | 744 | 750 | 744 | 750 | 2,800 |
2019/07/29 | 740 | 748 | 739 | 743 | 9,500 |
2019/07/26 | 728 | 739 | 728 | 739 | 27,400 |
2019/07/25 | 726 | 731 | 726 | 728 | 12,600 |
2019/07/24 | 722 | 729 | 721 | 725 | 3,600 |
2019/07/23 | 719 | 720 | 719 | 720 | 2,700 |
2019/07/22 | 722 | 722 | 713 | 713 | 3,600 |
2019/07/19 | 711 | 718 | 709 | 715 | 4,300 |
2019/07/18 | 711 | 715 | 705 | 710 | 8,500 |
2019/07/17 | 715 | 717 | 708 | 716 | 15,200 |
2019/07/16 | 718 | 722 | 713 | 717 | 5,900 |
2019/07/12 | 730 | 730 | 713 | 718 | 27,000 |
2019/07/11 | 720 | 725 | 715 | 725 | 10,900 |
2019/07/10 | 709 | 722 | 707 | 721 | 18,900 |
2019/07/09 | 705 | 709 | 703 | 709 | 13,300 |
2019/07/08 | 703 | 707 | 701 | 704 | 15,900 |
2019/07/05 | 700 | 702 | 700 | 700 | 12,100 |
2019/07/04 | 700 | 701 | 699 | 701 | 10,300 |
2019/07/03 | 700 | 700 | 699 | 700 | 4,800 |
2019/07/02 | 700 | 702 | 699 | 699 | 7,300 |
2019/07/01 | 697 | 700 | 697 | 700 | 9,700 |
2019/06/28 | 697 | 699 | 696 | 697 | 3,600 |
2019/06/27 | 697 | 699 | 693 | 699 | 6,300 |
2019/06/26 | 699 | 699 | 695 | 698 | 2,500 |
2019/06/25 | 701 | 701 | 696 | 699 | 20,100 |
2019/06/24 | 703 | 705 | 699 | 701 | 3,400 |
2019/06/21 | 705 | 705 | 699 | 703 | 10,100 |
2019/06/20 | 700 | 706 | 699 | 706 | 5,600 |
2019/06/19 | 700 | 703 | 698 | 702 | 4,000 |
2019/06/18 | 700 | 703 | 698 | 698 | 3,900 |
2019/06/17 | 701 | 704 | 700 | 701 | 5,100 |
2019/06/14 | 700 | 701 | 699 | 701 | 5,600 |
2019/06/13 | 701 | 705 | 701 | 701 | 1,600 |
2019/06/12 | 700 | 702 | 699 | 700 | 2,200 |
2019/06/11 | 704 | 704 | 699 | 699 | 6,600 |
2019/06/10 | 702 | 710 | 700 | 703 | 5,700 |
2019/06/07 | 700 | 708 | 698 | 700 | 8,500 |
2019/06/06 | 701 | 701 | 699 | 699 | 2,300 |
2019/06/05 | 704 | 704 | 698 | 700 | 11,400 |
2019/06/04 | 707 | 714 | 701 | 702 | 8,700 |
2019/06/03 | 705 | 710 | 705 | 710 | 1,800 |
2019/05/31 | 711 | 718 | 705 | 710 | 8,400 |
2019/05/30 | 727 | 738 | 710 | 710 | 19,600 |
2019/05/29 | 735 | 735 | 715 | 727 | 12,000 |
2019/05/28 | 730 | 736 | 725 | 725 | 4,100 |
2019/05/27 | 725 | 729 | 713 | 729 | 2,600 |
2019/05/24 | 730 | 730 | 717 | 729 | 15,400 |
2019/05/23 | 715 | 734 | 715 | 731 | 2,600 |
2019/05/22 | 725 | 728 | 716 | 716 | 1,200 |
2019/05/21 | 709 | 725 | 709 | 725 | 3,000 |
2019/05/20 | 707 | 720 | 705 | 719 | 2,300 |
2019/05/17 | 700 | 717 | 699 | 716 | 7,300 |
2019/05/16 | 711 | 711 | 700 | 705 | 6,600 |
2019/05/15 | 717 | 717 | 707 | 711 | 6,000 |
2019/05/14 | 725 | 725 | 710 | 717 | 6,200 |
2019/05/13 | 731 | 739 | 724 | 727 | 3,100 |
2019/05/10 | 712 | 750 | 712 | 731 | 7,300 |
2019/05/09 | 713 | 714 | 711 | 711 | 3,100 |
2019/05/08 | 715 | 718 | 704 | 714 | 9,200 |
2019/05/07 | 715 | 723 | 715 | 719 | 2,800 |
2019/04/26 | 723 | 730 | 718 | 728 | 15,900 |
2019/04/25 | 717 | 724 | 714 | 723 | 6,700 |
2019/04/24 | 713 | 719 | 713 | 714 | 2,500 |
2019/04/23 | 725 | 725 | 705 | 720 | 4,700 |
2019/04/22 | 718 | 725 | 692 | 713 | 30,300 |
2019/04/19 | 720 | 735 | 720 | 733 | 6,800 |
2019/04/18 | 752 | 773 | 725 | 730 | 15,500 |
2019/04/17 | 751 | 751 | 746 | 748 | 1,100 |
2019/04/16 | 750 | 760 | 745 | 745 | 3,500 |
2019/04/15 | 750 | 755 | 740 | 751 | 5,600 |
2019/04/12 | 746 | 760 | 746 | 750 | 5,400 |
2019/04/11 | 754 | 754 | 730 | 744 | 9,400 |
2019/04/10 | 749 | 767 | 736 | 746 | 15,800 |
2019/04/09 | 740 | 746 | 731 | 735 | 4,900 |
2019/04/08 | 748 | 748 | 733 | 740 | 3,000 |
2019/04/05 | 743 | 743 | 739 | 740 | 4,000 |
2019/04/04 | 754 | 754 | 740 | 741 | 6,700 |
2019/04/03 | 751 | 769 | 745 | 745 | 7,600 |
2019/04/02 | 747 | 750 | 741 | 747 | 5,900 |
2019/04/01 | 750 | 756 | 742 | 747 | 5,700 |
2019/03/29 | 750 | 752 | 743 | 747 | 3,700 |
2019/03/28 | 750 | 754 | 745 | 746 | 3,400 |
2019/03/27 | 762 | 770 | 734 | 752 | 13,300 |
2019/03/26 | 770 | 778 | 770 | 778 | 7,600 |
2019/03/25 | 770 | 784 | 758 | 769 | 13,500 |
2019/03/22 | 777 | 784 | 771 | 776 | 11,100 |
2019/03/20 | 780 | 789 | 778 | 778 | 15,100 |
2019/03/19 | 785 | 785 | 773 | 780 | 5,900 |
2019/03/18 | 786 | 790 | 780 | 783 | 3,500 |
2019/03/15 | 790 | 792 | 770 | 781 | 12,900 |
2019/03/14 | 789 | 798 | 785 | 790 | 4,400 |
2019/03/13 | 791 | 799 | 783 | 783 | 6,700 |
2019/03/12 | 813 | 813 | 792 | 792 | 6,600 |
2019/03/11 | 800 | 813 | 798 | 806 | 9,700 |
2019/03/08 | 792 | 830 | 758 | 830 | 42,400 |
2019/03/07 | 792 | 801 | 782 | 799 | 11,900 |
2019/03/06 | 812 | 812 | 793 | 794 | 16,300 |
2019/03/05 | 829 | 850 | 788 | 797 | 131,700 |
2019/03/04 | 735 | 887 | 735 | 859 | 409,300 |
2019/03/01 | 737 | 737 | 736 | 737 | 2,500 |
2019/02/28 | 745 | 750 | 736 | 737 | 4,300 |
2019/02/27 | 740 | 747 | 738 | 747 | 1,800 |
2019/02/26 | 749 | 749 | 739 | 740 | 6,600 |
2019/02/25 | 740 | 748 | 739 | 739 | 6,700 |
2019/02/22 | 740 | 740 | 738 | 739 | 900 |
2019/02/21 | 737 | 740 | 736 | 736 | 2,500 |
2019/02/20 | 737 | 742 | 737 | 738 | 1,800 |
2019/02/19 | 742 | 742 | 734 | 740 | 2,000 |
2019/02/18 | 741 | 742 | 735 | 738 | 1,400 |
2019/02/15 | 742 | 742 | 740 | 740 | 5,600 |
2019/02/14 | 742 | 745 | 739 | 742 | 1,600 |
2019/02/13 | 744 | 744 | 736 | 740 | 1,200 |
2019/02/12 | 740 | 750 | 730 | 738 | 3,400 |
2019/02/08 | 750 | 750 | 740 | 740 | 2,400 |
2019/02/07 | 750 | 750 | 747 | 749 | 2,700 |
2019/02/06 | 735 | 744 | 735 | 740 | 6,600 |
2019/02/05 | 749 | 750 | 749 | 750 | 600 |
2019/02/04 | 740 | 751 | 740 | 740 | 1,100 |
2019/02/01 | 748 | 750 | 740 | 740 | 1,100 |
2019/01/31 | 759 | 759 | 735 | 742 | 3,100 |
2019/01/30 | 758 | 760 | 750 | 757 | 1,800 |
2019/01/29 | 750 | 756 | 750 | 750 | 6,000 |
2019/01/28 | 747 | 750 | 746 | 750 | 3,200 |
2019/01/25 | 746 | 758 | 745 | 746 | 5,400 |
2019/01/24 | 745 | 750 | 744 | 745 | 600 |
2019/01/23 | 745 | 753 | 741 | 752 | 1,400 |
2019/01/22 | 745 | 745 | 740 | 745 | 1,200 |
2019/01/21 | 760 | 760 | 742 | 743 | 4,200 |
2019/01/18 | 758 | 760 | 736 | 760 | 3,500 |
2019/01/17 | 757 | 759 | 747 | 759 | 4,200 |
2019/01/16 | 750 | 758 | 740 | 758 | 1,300 |
2019/01/15 | 734 | 750 | 734 | 750 | 4,300 |
2019/01/11 | 717 | 744 | 717 | 734 | 7,900 |
2019/01/10 | 715 | 725 | 712 | 720 | 3,500 |
2019/01/09 | 710 | 715 | 707 | 715 | 2,200 |
2019/01/08 | 705 | 711 | 700 | 711 | 2,200 |
2019/01/07 | 700 | 719 | 686 | 710 | 4,800 |
2019/01/04 | 658 | 699 | 656 | 699 | 6,500 |