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 |
---|---|---|---|---|---|
2021/12/30 | 710 | 710 | 703 | 706 | 2,700 |
2021/12/29 | 702 | 704 | 702 | 703 | 2,400 |
2021/12/28 | 700 | 704 | 700 | 701 | 5,200 |
2021/12/27 | 700 | 704 | 699 | 699 | 6,200 |
2021/12/24 | 700 | 702 | 698 | 699 | 6,000 |
2021/12/23 | 700 | 700 | 685 | 697 | 5,700 |
2021/12/22 | 700 | 710 | 700 | 704 | 4,100 |
2021/12/21 | 700 | 700 | 695 | 699 | 2,800 |
2021/12/20 | 690 | 699 | 688 | 699 | 4,800 |
2021/12/17 | 687 | 693 | 687 | 693 | 2,400 |
2021/12/16 | 684 | 699 | 684 | 691 | 5,700 |
2021/12/15 | 685 | 688 | 683 | 683 | 2,900 |
2021/12/14 | 682 | 689 | 682 | 685 | 3,500 |
2021/12/13 | 691 | 691 | 681 | 683 | 2,500 |
2021/12/10 | 685 | 687 | 680 | 685 | 5,500 |
2021/12/09 | 690 | 690 | 685 | 685 | 1,500 |
2021/12/08 | 683 | 690 | 683 | 690 | 4,500 |
2021/12/07 | 699 | 699 | 685 | 688 | 4,500 |
2021/12/06 | 694 | 695 | 690 | 690 | 1,400 |
2021/12/03 | 690 | 693 | 686 | 693 | 900 |
2021/12/02 | 689 | 689 | 678 | 688 | 4,300 |
2021/12/01 | 686 | 692 | 684 | 691 | 1,700 |
2021/11/30 | 681 | 700 | 681 | 688 | 3,200 |
2021/11/29 | 692 | 698 | 680 | 688 | 4,600 |
2021/11/26 | 696 | 700 | 690 | 692 | 10,200 |
2021/11/25 | 700 | 700 | 691 | 696 | 4,100 |
2021/11/24 | 699 | 699 | 690 | 691 | 6,200 |
2021/11/22 | 695 | 700 | 695 | 699 | 3,000 |
2021/11/19 | 700 | 705 | 699 | 703 | 1,600 |
2021/11/18 | 705 | 706 | 696 | 705 | 4,000 |
2021/11/17 | 708 | 708 | 698 | 699 | 2,100 |
2021/11/16 | 698 | 700 | 698 | 698 | 3,600 |
2021/11/15 | 700 | 700 | 698 | 699 | 2,800 |
2021/11/12 | 700 | 703 | 700 | 700 | 2,900 |
2021/11/11 | 701 | 701 | 700 | 700 | 2,100 |
2021/11/10 | 699 | 709 | 698 | 701 | 2,500 |
2021/11/09 | 701 | 701 | 700 | 700 | 2,000 |
2021/11/08 | 705 | 708 | 697 | 701 | 7,400 |
2021/11/05 | 710 | 710 | 705 | 705 | 1,600 |
2021/11/04 | 700 | 701 | 699 | 701 | 800 |
2021/11/02 | 700 | 701 | 698 | 700 | 2,100 |
2021/11/01 | 702 | 702 | 698 | 698 | 8,400 |
2021/10/29 | 701 | 705 | 700 | 702 | 2,000 |
2021/10/28 | 701 | 708 | 700 | 700 | 2,200 |
2021/10/27 | 701 | 710 | 701 | 710 | 3,200 |
2021/10/26 | 709 | 710 | 699 | 699 | 12,500 |
2021/10/25 | 710 | 711 | 709 | 709 | 4,800 |
2021/10/22 | 708 | 709 | 707 | 709 | 1,000 |
2021/10/21 | 708 | 708 | 706 | 707 | 1,200 |
2021/10/20 | 708 | 710 | 708 | 708 | 600 |
2021/10/19 | 706 | 708 | 706 | 708 | 800 |
2021/10/18 | 710 | 710 | 704 | 704 | 800 |
2021/10/15 | 703 | 706 | 701 | 706 | 2,800 |
2021/10/14 | 701 | 702 | 697 | 701 | 1,800 |
2021/10/13 | 707 | 707 | 697 | 700 | 9,200 |
2021/10/12 | 712 | 712 | 703 | 707 | 1,700 |
2021/10/11 | 710 | 713 | 700 | 712 | 12,800 |
2021/10/08 | 710 | 720 | 708 | 710 | 2,600 |
2021/10/07 | 720 | 726 | 708 | 708 | 8,700 |
2021/10/06 | 729 | 743 | 715 | 720 | 4,900 |
2021/10/05 | 719 | 732 | 716 | 729 | 4,000 |
2021/10/04 | 754 | 754 | 712 | 721 | 6,500 |
2021/10/01 | 745 | 757 | 745 | 750 | 2,500 |
2021/09/30 | 748 | 770 | 741 | 760 | 5,700 |
2021/09/29 | 729 | 772 | 729 | 744 | 7,800 |
2021/09/28 | 778 | 780 | 766 | 769 | 14,400 |
2021/09/27 | 766 | 777 | 764 | 776 | 10,700 |
2021/09/24 | 763 | 769 | 763 | 764 | 4,000 |
2021/09/22 | 769 | 776 | 762 | 762 | 5,900 |
2021/09/21 | 760 | 777 | 760 | 762 | 17,700 |
2021/09/17 | 758 | 769 | 758 | 760 | 2,700 |
2021/09/16 | 755 | 760 | 755 | 758 | 3,900 |
2021/09/15 | 752 | 754 | 737 | 754 | 7,200 |
2021/09/14 | 736 | 750 | 732 | 744 | 5,900 |
2021/09/13 | 737 | 740 | 730 | 737 | 8,300 |
2021/09/10 | 731 | 735 | 730 | 735 | 3,000 |
2021/09/09 | 729 | 737 | 728 | 730 | 4,300 |
2021/09/08 | 723 | 727 | 722 | 727 | 3,700 |
2021/09/07 | 724 | 726 | 722 | 723 | 3,500 |
2021/09/06 | 720 | 723 | 718 | 722 | 3,400 |
2021/09/03 | 717 | 718 | 716 | 718 | 1,400 |
2021/09/02 | 715 | 717 | 715 | 716 | 1,900 |
2021/09/01 | 724 | 724 | 715 | 716 | 5,000 |
2021/08/31 | 723 | 723 | 716 | 716 | 8,100 |
2021/08/30 | 720 | 724 | 715 | 715 | 8,600 |
2021/08/27 | 718 | 718 | 714 | 715 | 4,600 |
2021/08/26 | 710 | 717 | 710 | 714 | 5,000 |
2021/08/25 | 709 | 718 | 709 | 710 | 7,300 |
2021/08/24 | 708 | 714 | 708 | 708 | 2,100 |
2021/08/23 | 710 | 712 | 708 | 708 | 2,100 |
2021/08/20 | 707 | 720 | 703 | 703 | 3,600 |
2021/08/19 | 705 | 710 | 705 | 706 | 6,300 |
2021/08/18 | 704 | 705 | 704 | 705 | 3,300 |
2021/08/17 | 702 | 702 | 700 | 700 | 2,900 |
2021/08/16 | 700 | 702 | 700 | 701 | 700 |
2021/08/13 | 701 | 703 | 700 | 700 | 1,100 |
2021/08/12 | 703 | 703 | 701 | 702 | 1,600 |
2021/08/11 | 702 | 703 | 701 | 701 | 1,300 |
2021/08/10 | 700 | 704 | 700 | 700 | 3,900 |
2021/08/06 | 700 | 701 | 700 | 700 | 800 |
2021/08/05 | 701 | 704 | 698 | 699 | 2,400 |
2021/08/04 | 696 | 700 | 696 | 700 | 1,900 |
2021/08/03 | 697 | 700 | 697 | 700 | 2,500 |
2021/08/02 | 696 | 702 | 695 | 696 | 4,800 |
2021/07/30 | 701 | 703 | 697 | 698 | 3,000 |
2021/07/29 | 701 | 703 | 700 | 700 | 1,600 |
2021/07/28 | 700 | 702 | 700 | 701 | 1,500 |
2021/07/27 | 701 | 704 | 700 | 700 | 2,600 |
2021/07/26 | 700 | 703 | 700 | 701 | 13,800 |
2021/07/21 | 700 | 701 | 700 | 701 | 6,000 |
2021/07/20 | 696 | 702 | 696 | 700 | 2,500 |
2021/07/19 | 700 | 700 | 696 | 700 | 2,700 |
2021/07/16 | 700 | 700 | 696 | 700 | 1,300 |
2021/07/15 | 697 | 697 | 696 | 696 | 2,800 |
2021/07/14 | 697 | 704 | 697 | 697 | 2,500 |
2021/07/13 | 699 | 701 | 693 | 696 | 9,700 |
2021/07/12 | 703 | 703 | 699 | 700 | 3,100 |
2021/07/09 | 698 | 700 | 697 | 699 | 2,400 |
2021/07/08 | 704 | 704 | 697 | 698 | 3,800 |
2021/07/07 | 700 | 701 | 699 | 700 | 3,200 |
2021/07/06 | 703 | 703 | 699 | 700 | 5,500 |
2021/07/05 | 704 | 704 | 699 | 702 | 2,100 |
2021/07/02 | 699 | 703 | 697 | 701 | 2,000 |
2021/07/01 | 702 | 702 | 699 | 699 | 4,700 |
2021/06/30 | 703 | 703 | 699 | 702 | 1,900 |
2021/06/29 | 703 | 703 | 695 | 698 | 1,600 |
2021/06/28 | 694 | 707 | 689 | 693 | 12,900 |
2021/06/25 | 695 | 695 | 688 | 689 | 1,800 |
2021/06/24 | 687 | 698 | 683 | 685 | 7,000 |
2021/06/23 | 687 | 698 | 686 | 686 | 3,200 |
2021/06/22 | 694 | 695 | 681 | 681 | 7,200 |
2021/06/21 | 692 | 699 | 689 | 696 | 6,300 |
2021/06/18 | 694 | 696 | 691 | 692 | 3,500 |
2021/06/17 | 697 | 698 | 696 | 696 | 900 |
2021/06/16 | 700 | 700 | 694 | 696 | 1,100 |
2021/06/15 | 699 | 699 | 699 | 699 | 1,400 |
2021/06/14 | 698 | 700 | 694 | 696 | 3,000 |
2021/06/11 | 700 | 700 | 699 | 699 | 1,800 |
2021/06/10 | 709 | 709 | 700 | 700 | 3,500 |
2021/06/09 | 704 | 705 | 703 | 705 | 2,600 |
2021/06/08 | 709 | 710 | 704 | 704 | 1,400 |
2021/06/07 | 705 | 710 | 705 | 706 | 2,400 |
2021/06/04 | 703 | 705 | 699 | 705 | 4,300 |
2021/06/03 | 693 | 700 | 692 | 698 | 5,900 |
2021/06/02 | 688 | 695 | 688 | 693 | 2,200 |
2021/06/01 | 688 | 691 | 688 | 688 | 4,300 |
2021/05/31 | 691 | 693 | 686 | 689 | 3,100 |
2021/05/28 | 693 | 693 | 693 | 693 | 300 |
2021/05/27 | 686 | 688 | 686 | 686 | 3,400 |
2021/05/26 | 692 | 693 | 687 | 688 | 8,300 |
2021/05/25 | 691 | 693 | 691 | 691 | 8,700 |
2021/05/24 | 695 | 695 | 691 | 691 | 700 |
2021/05/21 | 688 | 689 | 686 | 687 | 2,400 |
2021/05/20 | 691 | 691 | 686 | 687 | 3,700 |
2021/05/19 | 708 | 708 | 686 | 691 | 3,200 |
2021/05/18 | 676 | 704 | 676 | 693 | 7,300 |
2021/05/17 | 688 | 688 | 677 | 677 | 1,700 |
2021/05/14 | 680 | 692 | 675 | 675 | 3,400 |
2021/05/13 | 679 | 684 | 675 | 675 | 3,800 |
2021/05/12 | 685 | 689 | 678 | 678 | 4,000 |
2021/05/11 | 692 | 692 | 680 | 684 | 5,000 |
2021/05/10 | 692 | 693 | 682 | 682 | 8,200 |
2021/05/07 | 700 | 700 | 690 | 693 | 4,800 |
2021/05/06 | 698 | 712 | 695 | 697 | 3,700 |
2021/04/30 | 690 | 709 | 689 | 701 | 3,600 |
2021/04/28 | 692 | 695 | 691 | 691 | 7,400 |
2021/04/27 | 690 | 693 | 690 | 692 | 1,700 |
2021/04/26 | 689 | 693 | 688 | 690 | 6,100 |
2021/04/23 | 686 | 688 | 686 | 688 | 1,400 |
2021/04/22 | 687 | 689 | 685 | 685 | 3,200 |
2021/04/21 | 689 | 689 | 681 | 686 | 3,900 |
2021/04/20 | 691 | 699 | 690 | 690 | 2,500 |
2021/04/19 | 693 | 695 | 690 | 690 | 2,500 |
2021/04/16 | 692 | 694 | 692 | 693 | 400 |
2021/04/15 | 699 | 702 | 685 | 690 | 5,500 |
2021/04/14 | 697 | 699 | 694 | 695 | 1,200 |
2021/04/13 | 700 | 700 | 697 | 697 | 1,100 |
2021/04/12 | 690 | 709 | 690 | 696 | 3,800 |
2021/04/09 | 700 | 700 | 690 | 692 | 4,200 |
2021/04/07 | 693 | 700 | 693 | 700 | 500 |
2021/04/06 | 704 | 704 | 693 | 693 | 2,500 |
2021/04/05 | 700 | 703 | 700 | 703 | 1,700 |
2021/04/02 | 697 | 700 | 694 | 700 | 5,500 |
2021/04/01 | 701 | 704 | 695 | 695 | 6,700 |
2021/03/31 | 702 | 709 | 699 | 701 | 6,200 |
2021/03/30 | 717 | 717 | 703 | 703 | 4,300 |
2021/03/29 | 719 | 725 | 716 | 721 | 12,000 |
2021/03/26 | 715 | 725 | 715 | 719 | 7,300 |
2021/03/25 | 711 | 721 | 710 | 720 | 3,400 |
2021/03/24 | 720 | 720 | 711 | 711 | 7,000 |
2021/03/23 | 717 | 719 | 716 | 718 | 6,400 |
2021/03/22 | 718 | 720 | 716 | 716 | 4,900 |
2021/03/19 | 715 | 717 | 709 | 717 | 6,600 |
2021/03/18 | 711 | 717 | 706 | 716 | 4,100 |
2021/03/17 | 712 | 712 | 700 | 710 | 7,400 |
2021/03/16 | 698 | 705 | 690 | 705 | 10,400 |
2021/03/15 | 699 | 709 | 676 | 702 | 24,900 |
2021/03/12 | 715 | 715 | 712 | 714 | 2,000 |
2021/03/11 | 720 | 720 | 712 | 715 | 5,700 |
2021/03/10 | 719 | 719 | 715 | 719 | 3,700 |
2021/03/09 | 711 | 722 | 710 | 719 | 4,200 |
2021/03/08 | 718 | 720 | 710 | 712 | 3,300 |
2021/03/05 | 702 | 713 | 702 | 706 | 2,800 |
2021/03/04 | 715 | 715 | 701 | 701 | 6,100 |
2021/03/03 | 711 | 720 | 710 | 710 | 7,100 |
2021/03/02 | 711 | 721 | 709 | 709 | 3,200 |
2021/03/01 | 721 | 722 | 702 | 719 | 5,500 |
2021/02/26 | 727 | 727 | 708 | 720 | 11,500 |
2021/02/25 | 720 | 727 | 720 | 726 | 5,800 |
2021/02/24 | 712 | 724 | 711 | 719 | 10,800 |
2021/02/22 | 701 | 711 | 701 | 704 | 10,900 |
2021/02/19 | 697 | 700 | 688 | 700 | 5,100 |
2021/02/18 | 700 | 702 | 688 | 699 | 6,300 |
2021/02/17 | 680 | 700 | 675 | 699 | 9,600 |
2021/02/16 | 660 | 691 | 660 | 690 | 19,400 |
2021/02/15 | 653 | 670 | 653 | 670 | 7,600 |
2021/02/12 | 645 | 653 | 645 | 653 | 5,800 |
2021/02/10 | 645 | 649 | 644 | 645 | 8,400 |
2021/02/09 | 647 | 649 | 645 | 646 | 4,900 |
2021/02/08 | 646 | 650 | 641 | 646 | 6,600 |
2021/02/05 | 636 | 648 | 636 | 645 | 5,200 |
2021/02/04 | 629 | 645 | 629 | 638 | 2,600 |
2021/02/03 | 630 | 640 | 627 | 630 | 3,300 |
2021/02/02 | 627 | 632 | 626 | 629 | 2,600 |
2021/02/01 | 635 | 650 | 625 | 625 | 20,900 |
2021/01/29 | 620 | 625 | 620 | 625 | 6,300 |
2021/01/28 | 614 | 620 | 613 | 620 | 5,800 |
2021/01/27 | 613 | 617 | 613 | 613 | 5,200 |
2021/01/26 | 615 | 619 | 613 | 613 | 6,800 |
2021/01/25 | 611 | 618 | 611 | 613 | 7,000 |
2021/01/22 | 610 | 613 | 609 | 611 | 2,400 |
2021/01/21 | 609 | 614 | 608 | 609 | 2,500 |
2021/01/20 | 605 | 610 | 605 | 608 | 1,500 |
2021/01/19 | 609 | 610 | 604 | 604 | 1,700 |
2021/01/18 | 610 | 610 | 608 | 608 | 3,900 |
2021/01/15 | 614 | 614 | 606 | 608 | 1,200 |
2021/01/14 | 614 | 615 | 604 | 604 | 7,100 |
2021/01/13 | 606 | 615 | 606 | 615 | 4,500 |
2021/01/12 | 606 | 610 | 605 | 606 | 6,300 |
2021/01/08 | 615 | 615 | 605 | 606 | 3,600 |
2021/01/07 | 605 | 614 | 600 | 603 | 2,700 |
2021/01/06 | 597 | 600 | 597 | 599 | 2,000 |
2021/01/05 | 598 | 600 | 595 | 596 | 3,800 |
2021/01/04 | 603 | 609 | 597 | 598 | 7,200 |