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 |
---|---|---|---|---|---|
2022/12/30 | 749 | 755 | 748 | 753 | 1,500 |
2022/12/29 | 748 | 755 | 740 | 742 | 2,300 |
2022/12/28 | 750 | 780 | 740 | 740 | 8,100 |
2022/12/27 | 747 | 749 | 747 | 749 | 3,500 |
2022/12/26 | 749 | 749 | 732 | 746 | 21,500 |
2022/12/23 | 749 | 752 | 749 | 749 | 3,300 |
2022/12/22 | 759 | 759 | 746 | 749 | 1,200 |
2022/12/21 | 749 | 750 | 746 | 746 | 1,200 |
2022/12/20 | 742 | 748 | 740 | 740 | 1,500 |
2022/12/19 | 745 | 746 | 738 | 746 | 2,300 |
2022/12/16 | 736 | 745 | 736 | 740 | 2,500 |
2022/12/15 | 740 | 744 | 734 | 737 | 4,200 |
2022/12/14 | 746 | 750 | 734 | 739 | 5,900 |
2022/12/13 | 738 | 741 | 736 | 738 | 2,500 |
2022/12/12 | 739 | 741 | 736 | 741 | 2,700 |
2022/12/09 | 741 | 742 | 729 | 739 | 7,600 |
2022/12/08 | 736 | 741 | 736 | 740 | 1,200 |
2022/12/07 | 750 | 750 | 730 | 735 | 6,400 |
2022/12/06 | 745 | 747 | 740 | 745 | 2,900 |
2022/12/05 | 746 | 750 | 745 | 745 | 2,700 |
2022/12/02 | 749 | 749 | 742 | 746 | 1,200 |
2022/12/01 | 749 | 749 | 744 | 746 | 1,200 |
2022/11/30 | 736 | 749 | 736 | 743 | 4,800 |
2022/11/29 | 735 | 742 | 735 | 742 | 1,100 |
2022/11/28 | 735 | 742 | 728 | 737 | 5,300 |
2022/11/25 | 737 | 740 | 728 | 732 | 13,600 |
2022/11/24 | 732 | 737 | 730 | 737 | 2,700 |
2022/11/22 | 737 | 737 | 728 | 732 | 4,900 |
2022/11/21 | 740 | 740 | 730 | 736 | 3,000 |
2022/11/18 | 735 | 741 | 730 | 739 | 2,500 |
2022/11/17 | 744 | 744 | 731 | 735 | 1,200 |
2022/11/16 | 745 | 747 | 731 | 738 | 5,600 |
2022/11/15 | 750 | 750 | 745 | 747 | 1,500 |
2022/11/14 | 750 | 750 | 747 | 750 | 1,700 |
2022/11/11 | 750 | 751 | 747 | 748 | 2,300 |
2022/11/10 | 746 | 749 | 745 | 749 | 2,700 |
2022/11/09 | 750 | 754 | 744 | 745 | 1,800 |
2022/11/08 | 752 | 752 | 750 | 750 | 300 |
2022/11/07 | 754 | 754 | 752 | 752 | 1,000 |
2022/11/04 | 750 | 754 | 745 | 754 | 2,900 |
2022/11/02 | 745 | 745 | 744 | 744 | 700 |
2022/11/01 | 744 | 744 | 744 | 744 | 100 |
2022/10/31 | 750 | 750 | 743 | 743 | 700 |
2022/10/28 | 748 | 750 | 747 | 750 | 300 |
2022/10/27 | 752 | 752 | 750 | 750 | 400 |
2022/10/26 | 753 | 753 | 750 | 750 | 200 |
2022/10/25 | 750 | 752 | 749 | 752 | 7,600 |
2022/10/24 | 755 | 755 | 749 | 750 | 2,400 |
2022/10/21 | 747 | 755 | 747 | 755 | 400 |
2022/10/20 | 751 | 756 | 745 | 756 | 3,000 |
2022/10/19 | 748 | 755 | 747 | 753 | 3,300 |
2022/10/18 | 750 | 752 | 747 | 747 | 2,100 |
2022/10/17 | 727 | 744 | 727 | 740 | 4,300 |
2022/10/14 | 720 | 727 | 720 | 727 | 900 |
2022/10/13 | 728 | 728 | 712 | 716 | 4,000 |
2022/10/12 | 725 | 725 | 718 | 718 | 2,900 |
2022/10/11 | 720 | 730 | 720 | 722 | 3,600 |
2022/10/07 | 725 | 734 | 718 | 720 | 5,100 |
2022/10/06 | 745 | 745 | 718 | 722 | 18,300 |
2022/10/05 | 750 | 758 | 727 | 740 | 7,600 |
2022/10/04 | 750 | 750 | 735 | 748 | 3,600 |
2022/10/03 | 730 | 758 | 730 | 745 | 4,700 |
2022/09/30 | 740 | 760 | 730 | 730 | 3,200 |
2022/09/29 | 751 | 756 | 720 | 741 | 5,100 |
2022/09/28 | 765 | 765 | 751 | 760 | 6,000 |
2022/09/27 | 757 | 764 | 757 | 764 | 3,300 |
2022/09/26 | 756 | 759 | 751 | 757 | 5,400 |
2022/09/22 | 758 | 760 | 757 | 760 | 3,600 |
2022/09/21 | 758 | 759 | 757 | 757 | 3,900 |
2022/09/20 | 767 | 767 | 756 | 761 | 13,400 |
2022/09/16 | 765 | 768 | 762 | 767 | 1,600 |
2022/09/15 | 761 | 765 | 761 | 765 | 1,400 |
2022/09/14 | 758 | 762 | 758 | 759 | 2,200 |
2022/09/13 | 761 | 761 | 760 | 760 | 2,300 |
2022/09/12 | 758 | 761 | 758 | 761 | 2,200 |
2022/09/09 | 760 | 760 | 755 | 759 | 2,400 |
2022/09/08 | 755 | 760 | 755 | 756 | 1,000 |
2022/09/07 | 759 | 760 | 753 | 754 | 2,000 |
2022/09/06 | 757 | 759 | 756 | 759 | 600 |
2022/09/05 | 760 | 761 | 758 | 758 | 1,500 |
2022/09/02 | 758 | 760 | 758 | 760 | 400 |
2022/09/01 | 757 | 759 | 752 | 758 | 600 |
2022/08/31 | 754 | 760 | 754 | 759 | 1,800 |
2022/08/30 | 753 | 757 | 753 | 755 | 1,100 |
2022/08/29 | 745 | 764 | 745 | 750 | 5,700 |
2022/08/26 | 755 | 755 | 747 | 749 | 1,500 |
2022/08/25 | 756 | 759 | 745 | 747 | 13,500 |
2022/08/24 | 750 | 756 | 750 | 756 | 1,500 |
2022/08/23 | 744 | 753 | 744 | 751 | 900 |
2022/08/22 | 755 | 755 | 742 | 744 | 3,800 |
2022/08/19 | 753 | 760 | 744 | 756 | 3,300 |
2022/08/18 | 736 | 762 | 736 | 751 | 3,700 |
2022/08/17 | 740 | 764 | 736 | 736 | 7,500 |
2022/08/16 | 733 | 740 | 733 | 740 | 6,600 |
2022/08/15 | 733 | 736 | 724 | 733 | 5,700 |
2022/08/12 | 732 | 732 | 720 | 722 | 8,900 |
2022/08/10 | 726 | 730 | 726 | 730 | 2,400 |
2022/08/09 | 721 | 725 | 720 | 724 | 4,100 |
2022/08/08 | 720 | 722 | 720 | 721 | 800 |
2022/08/05 | 720 | 722 | 720 | 720 | 1,200 |
2022/08/04 | 720 | 725 | 720 | 723 | 1,700 |
2022/08/03 | 722 | 722 | 720 | 721 | 2,400 |
2022/08/02 | 724 | 724 | 724 | 724 | 500 |
2022/08/01 | 724 | 725 | 724 | 725 | 700 |
2022/07/29 | 724 | 725 | 724 | 725 | 600 |
2022/07/28 | 722 | 723 | 722 | 723 | 5,100 |
2022/07/27 | 722 | 723 | 722 | 722 | 13,600 |
2022/07/26 | 719 | 723 | 719 | 722 | 3,000 |
2022/07/25 | 717 | 721 | 717 | 719 | 6,100 |
2022/07/22 | 718 | 718 | 710 | 716 | 5,200 |
2022/07/21 | 712 | 718 | 712 | 718 | 1,600 |
2022/07/20 | 712 | 716 | 712 | 714 | 1,300 |
2022/07/19 | 718 | 721 | 713 | 713 | 4,900 |
2022/07/15 | 718 | 719 | 716 | 719 | 1,700 |
2022/07/14 | 720 | 721 | 719 | 719 | 2,200 |
2022/07/13 | 718 | 722 | 715 | 721 | 1,500 |
2022/07/12 | 721 | 721 | 718 | 718 | 1,800 |
2022/07/11 | 719 | 720 | 715 | 717 | 4,000 |
2022/07/08 | 718 | 719 | 717 | 719 | 1,000 |
2022/07/07 | 722 | 723 | 713 | 716 | 1,100 |
2022/07/06 | 723 | 729 | 713 | 719 | 2,800 |
2022/07/05 | 716 | 724 | 716 | 723 | 400 |
2022/07/04 | 715 | 717 | 715 | 717 | 300 |
2022/07/01 | 725 | 725 | 714 | 715 | 700 |
2022/06/30 | 720 | 722 | 720 | 721 | 4,500 |
2022/06/29 | 713 | 720 | 713 | 720 | 5,300 |
2022/06/28 | 708 | 713 | 708 | 713 | 2,400 |
2022/06/27 | 707 | 710 | 707 | 708 | 3,100 |
2022/06/24 | 706 | 710 | 706 | 707 | 2,500 |
2022/06/23 | 707 | 710 | 705 | 705 | 1,300 |
2022/06/22 | 704 | 707 | 700 | 702 | 2,400 |
2022/06/21 | 700 | 706 | 697 | 705 | 2,600 |
2022/06/20 | 706 | 714 | 695 | 695 | 15,600 |
2022/06/17 | 709 | 714 | 701 | 706 | 6,200 |
2022/06/16 | 711 | 714 | 706 | 706 | 2,200 |
2022/06/15 | 714 | 716 | 708 | 708 | 3,300 |
2022/06/14 | 708 | 711 | 707 | 709 | 1,900 |
2022/06/13 | 706 | 713 | 706 | 708 | 1,000 |
2022/06/09 | 708 | 714 | 704 | 706 | 3,300 |
2022/06/08 | 712 | 714 | 707 | 707 | 2,800 |
2022/06/07 | 702 | 710 | 700 | 710 | 6,100 |
2022/06/06 | 709 | 710 | 698 | 701 | 10,100 |
2022/06/03 | 712 | 712 | 703 | 708 | 2,500 |
2022/06/02 | 700 | 706 | 699 | 701 | 1,700 |
2022/06/01 | 700 | 700 | 700 | 700 | 100 |
2022/05/31 | 709 | 709 | 694 | 700 | 2,400 |
2022/05/30 | 708 | 711 | 705 | 705 | 1,100 |
2022/05/27 | 710 | 715 | 698 | 708 | 15,400 |
2022/05/26 | 703 | 710 | 703 | 710 | 3,800 |
2022/05/25 | 701 | 701 | 700 | 701 | 2,300 |
2022/05/24 | 710 | 710 | 699 | 699 | 2,400 |
2022/05/23 | 702 | 712 | 702 | 710 | 7,800 |
2022/05/20 | 700 | 706 | 699 | 703 | 1,800 |
2022/05/19 | 701 | 702 | 698 | 702 | 900 |
2022/05/18 | 698 | 700 | 698 | 700 | 800 |
2022/05/17 | 699 | 704 | 696 | 696 | 1,700 |
2022/05/16 | 693 | 700 | 690 | 691 | 8,400 |
2022/05/13 | 690 | 705 | 687 | 694 | 6,400 |
2022/05/12 | 695 | 698 | 688 | 690 | 8,000 |
2022/05/11 | 695 | 706 | 692 | 693 | 6,400 |
2022/05/10 | 709 | 710 | 690 | 710 | 17,600 |
2022/05/09 | 709 | 710 | 706 | 709 | 2,400 |
2022/05/06 | 709 | 709 | 705 | 706 | 2,600 |
2022/05/02 | 702 | 707 | 700 | 705 | 7,700 |
2022/04/28 | 711 | 711 | 711 | 711 | 300 |
2022/04/27 | 715 | 719 | 711 | 711 | 2,600 |
2022/04/26 | 715 | 716 | 715 | 715 | 3,100 |
2022/04/25 | 712 | 719 | 712 | 715 | 7,900 |
2022/04/22 | 711 | 718 | 710 | 712 | 1,500 |
2022/04/21 | 717 | 718 | 711 | 712 | 3,500 |
2022/04/20 | 718 | 719 | 718 | 719 | 1,300 |
2022/04/19 | 716 | 719 | 716 | 716 | 2,500 |
2022/04/18 | 713 | 715 | 712 | 715 | 3,100 |
2022/04/15 | 710 | 713 | 710 | 713 | 600 |
2022/04/14 | 709 | 716 | 709 | 710 | 6,300 |
2022/04/13 | 703 | 713 | 703 | 707 | 4,500 |
2022/04/12 | 710 | 714 | 708 | 708 | 4,100 |
2022/04/11 | 703 | 711 | 703 | 705 | 6,900 |
2022/04/08 | 708 | 711 | 706 | 709 | 3,700 |
2022/04/07 | 705 | 708 | 704 | 708 | 1,400 |
2022/04/06 | 708 | 708 | 702 | 705 | 1,400 |
2022/04/05 | 712 | 712 | 702 | 707 | 1,500 |
2022/04/04 | 710 | 712 | 710 | 711 | 1,400 |
2022/04/01 | 710 | 710 | 699 | 705 | 3,100 |
2022/03/31 | 708 | 710 | 703 | 710 | 800 |
2022/03/30 | 699 | 703 | 693 | 700 | 9,200 |
2022/03/29 | 729 | 731 | 727 | 731 | 5,200 |
2022/03/28 | 730 | 730 | 727 | 730 | 6,000 |
2022/03/25 | 728 | 730 | 727 | 729 | 4,800 |
2022/03/24 | 722 | 730 | 721 | 727 | 12,400 |
2022/03/23 | 718 | 724 | 718 | 721 | 4,200 |
2022/03/22 | 715 | 718 | 711 | 718 | 7,900 |
2022/03/18 | 707 | 713 | 707 | 713 | 4,900 |
2022/03/17 | 711 | 712 | 707 | 711 | 9,500 |
2022/03/16 | 710 | 712 | 706 | 711 | 5,500 |
2022/03/15 | 708 | 710 | 706 | 710 | 1,200 |
2022/03/14 | 709 | 712 | 703 | 704 | 3,100 |
2022/03/11 | 710 | 710 | 703 | 703 | 2,900 |
2022/03/10 | 708 | 712 | 702 | 703 | 9,000 |
2022/03/09 | 694 | 701 | 690 | 701 | 5,100 |
2022/03/08 | 701 | 701 | 696 | 696 | 6,900 |
2022/03/07 | 709 | 709 | 701 | 702 | 2,500 |
2022/03/04 | 705 | 710 | 700 | 702 | 9,400 |
2022/03/03 | 706 | 708 | 706 | 708 | 2,600 |
2022/03/02 | 705 | 707 | 704 | 706 | 1,800 |
2022/03/01 | 710 | 710 | 705 | 705 | 13,300 |
2022/02/28 | 718 | 718 | 709 | 710 | 1,700 |
2022/02/25 | 704 | 707 | 704 | 707 | 2,500 |
2022/02/24 | 713 | 713 | 702 | 702 | 3,200 |
2022/02/22 | 705 | 713 | 705 | 713 | 1,700 |
2022/02/21 | 702 | 715 | 702 | 705 | 2,600 |
2022/02/18 | 719 | 719 | 710 | 710 | 1,600 |
2022/02/17 | 711 | 719 | 709 | 719 | 3,300 |
2022/02/16 | 710 | 713 | 709 | 712 | 2,700 |
2022/02/15 | 718 | 718 | 704 | 710 | 5,000 |
2022/02/14 | 721 | 721 | 700 | 703 | 6,600 |
2022/02/10 | 720 | 721 | 709 | 718 | 8,100 |
2022/02/09 | 723 | 724 | 716 | 720 | 1,600 |
2022/02/08 | 723 | 723 | 717 | 717 | 700 |
2022/02/07 | 721 | 721 | 718 | 718 | 1,400 |
2022/02/04 | 721 | 721 | 721 | 721 | 400 |
2022/02/03 | 719 | 721 | 719 | 721 | 1,000 |
2022/02/02 | 727 | 727 | 718 | 719 | 800 |
2022/02/01 | 720 | 729 | 720 | 720 | 1,200 |
2022/01/31 | 725 | 732 | 718 | 726 | 1,700 |
2022/01/28 | 713 | 722 | 713 | 722 | 400 |
2022/01/27 | 729 | 729 | 712 | 712 | 4,400 |
2022/01/26 | 728 | 730 | 724 | 724 | 25,200 |
2022/01/25 | 726 | 728 | 726 | 727 | 2,700 |
2022/01/24 | 724 | 729 | 724 | 726 | 2,600 |
2022/01/21 | 722 | 731 | 722 | 724 | 2,100 |
2022/01/20 | 727 | 727 | 723 | 726 | 1,600 |
2022/01/19 | 735 | 735 | 723 | 723 | 2,300 |
2022/01/18 | 732 | 732 | 730 | 732 | 2,000 |
2022/01/17 | 732 | 733 | 724 | 732 | 2,000 |
2022/01/14 | 732 | 732 | 724 | 724 | 2,000 |
2022/01/13 | 730 | 731 | 726 | 726 | 3,300 |
2022/01/12 | 720 | 729 | 720 | 722 | 6,400 |
2022/01/11 | 710 | 716 | 710 | 716 | 4,600 |
2022/01/07 | 709 | 711 | 708 | 708 | 3,200 |
2022/01/06 | 710 | 710 | 703 | 703 | 1,700 |
2022/01/05 | 702 | 703 | 702 | 703 | 2,900 |
2022/01/04 | 706 | 710 | 704 | 704 | 4,900 |