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 |
|---|---|---|---|---|---|
| 2024/12/30 | 738 | 770 | 738 | 749 | 14,100 |
| 2024/12/27 | 732 | 741 | 732 | 737 | 7,800 |
| 2024/12/26 | 735 | 740 | 731 | 732 | 46,100 |
| 2024/12/25 | 734 | 737 | 734 | 735 | 18,400 |
| 2024/12/24 | 737 | 737 | 730 | 734 | 17,900 |
| 2024/12/23 | 739 | 740 | 731 | 737 | 19,100 |
| 2024/12/20 | 741 | 747 | 737 | 741 | 4,900 |
| 2024/12/19 | 736 | 743 | 735 | 741 | 6,900 |
| 2024/12/18 | 739 | 741 | 738 | 738 | 5,300 |
| 2024/12/17 | 739 | 742 | 738 | 739 | 3,700 |
| 2024/12/16 | 740 | 746 | 739 | 739 | 8,300 |
| 2024/12/13 | 740 | 740 | 738 | 738 | 7,800 |
| 2024/12/12 | 747 | 747 | 740 | 740 | 5,400 |
| 2024/12/11 | 742 | 750 | 734 | 737 | 16,600 |
| 2024/12/10 | 750 | 751 | 740 | 740 | 22,400 |
| 2024/12/09 | 750 | 752 | 740 | 745 | 9,600 |
| 2024/12/06 | 748 | 750 | 742 | 749 | 10,600 |
| 2024/12/05 | 754 | 754 | 749 | 749 | 4,700 |
| 2024/12/04 | 751 | 753 | 750 | 750 | 3,100 |
| 2024/12/03 | 751 | 757 | 750 | 752 | 7,300 |
| 2024/12/02 | 752 | 752 | 748 | 751 | 6,100 |
| 2024/11/29 | 759 | 760 | 750 | 751 | 20,800 |
| 2024/11/28 | 759 | 764 | 759 | 759 | 2,500 |
| 2024/11/27 | 761 | 761 | 757 | 758 | 6,900 |
| 2024/11/26 | 760 | 762 | 757 | 757 | 5,400 |
| 2024/11/25 | 756 | 760 | 755 | 756 | 11,400 |
| 2024/11/22 | 753 | 763 | 752 | 755 | 4,300 |
| 2024/11/21 | 756 | 764 | 752 | 752 | 9,600 |
| 2024/11/20 | 764 | 765 | 756 | 756 | 8,200 |
| 2024/11/19 | 767 | 770 | 763 | 763 | 9,200 |
| 2024/11/18 | 766 | 773 | 766 | 767 | 1,900 |
| 2024/11/15 | 766 | 778 | 765 | 770 | 1,600 |
| 2024/11/14 | 772 | 772 | 765 | 765 | 9,900 |
| 2024/11/13 | 778 | 790 | 771 | 772 | 4,300 |
| 2024/11/12 | 782 | 785 | 777 | 778 | 4,700 |
| 2024/11/11 | 783 | 783 | 780 | 780 | 600 |
| 2024/11/08 | 783 | 783 | 776 | 783 | 4,800 |
| 2024/11/07 | 781 | 781 | 776 | 777 | 3,700 |
| 2024/11/06 | 779 | 782 | 775 | 777 | 3,300 |
| 2024/11/05 | 775 | 780 | 775 | 779 | 3,000 |
| 2024/11/01 | 773 | 782 | 773 | 782 | 800 |
| 2024/10/31 | 772 | 800 | 772 | 773 | 8,900 |
| 2024/10/30 | 774 | 777 | 769 | 771 | 4,100 |
| 2024/10/29 | 775 | 776 | 769 | 769 | 1,900 |
| 2024/10/28 | 765 | 770 | 765 | 768 | 4,700 |
| 2024/10/25 | 765 | 772 | 764 | 764 | 6,500 |
| 2024/10/24 | 793 | 793 | 756 | 764 | 6,700 |
| 2024/10/23 | 784 | 786 | 750 | 764 | 13,200 |
| 2024/10/22 | 791 | 791 | 785 | 787 | 3,000 |
| 2024/10/21 | 791 | 794 | 790 | 793 | 1,800 |
| 2024/10/18 | 793 | 794 | 791 | 791 | 900 |
| 2024/10/17 | 794 | 794 | 790 | 791 | 3,700 |
| 2024/10/16 | 794 | 794 | 790 | 793 | 5,800 |
| 2024/10/15 | 791 | 797 | 790 | 791 | 4,800 |
| 2024/10/11 | 793 | 794 | 790 | 790 | 7,400 |
| 2024/10/10 | 795 | 795 | 792 | 792 | 4,800 |
| 2024/10/09 | 794 | 795 | 793 | 794 | 3,300 |
| 2024/10/08 | 794 | 798 | 794 | 794 | 6,300 |
| 2024/10/07 | 796 | 798 | 794 | 794 | 8,200 |
| 2024/10/04 | 799 | 799 | 796 | 796 | 3,100 |
| 2024/10/03 | 797 | 799 | 797 | 797 | 3,300 |
| 2024/10/02 | 797 | 799 | 796 | 798 | 1,200 |
| 2024/10/01 | 800 | 800 | 797 | 798 | 2,900 |
| 2024/09/30 | 797 | 800 | 794 | 800 | 5,400 |
| 2024/09/27 | 793 | 799 | 793 | 797 | 3,100 |
| 2024/09/26 | 806 | 814 | 806 | 814 | 11,100 |
| 2024/09/25 | 804 | 808 | 804 | 805 | 5,100 |
| 2024/09/24 | 806 | 808 | 803 | 804 | 11,800 |
| 2024/09/20 | 802 | 808 | 802 | 803 | 4,700 |
| 2024/09/19 | 799 | 802 | 799 | 800 | 7,500 |
| 2024/09/18 | 800 | 803 | 796 | 797 | 4,600 |
| 2024/09/17 | 800 | 803 | 798 | 800 | 9,100 |
| 2024/09/13 | 804 | 804 | 800 | 800 | 3,100 |
| 2024/09/12 | 805 | 806 | 792 | 805 | 8,700 |
| 2024/09/11 | 802 | 805 | 781 | 792 | 10,200 |
| 2024/09/10 | 809 | 809 | 802 | 802 | 1,500 |
| 2024/09/09 | 807 | 807 | 798 | 799 | 13,800 |
| 2024/09/06 | 810 | 810 | 804 | 807 | 5,500 |
| 2024/09/05 | 810 | 815 | 806 | 806 | 2,500 |
| 2024/09/04 | 808 | 810 | 802 | 806 | 6,700 |
| 2024/09/03 | 809 | 813 | 807 | 809 | 8,400 |
| 2024/09/02 | 815 | 820 | 811 | 812 | 3,200 |
| 2024/08/30 | 815 | 828 | 810 | 813 | 2,400 |
| 2024/08/29 | 811 | 815 | 805 | 814 | 4,800 |
| 2024/08/28 | 811 | 812 | 805 | 805 | 5,000 |
| 2024/08/27 | 807 | 811 | 807 | 810 | 3,200 |
| 2024/08/26 | 806 | 808 | 806 | 807 | 4,200 |
| 2024/08/23 | 803 | 808 | 803 | 806 | 2,600 |
| 2024/08/22 | 808 | 809 | 803 | 803 | 2,100 |
| 2024/08/21 | 807 | 808 | 802 | 806 | 2,600 |
| 2024/08/20 | 812 | 812 | 802 | 808 | 4,600 |
| 2024/08/19 | 814 | 814 | 801 | 802 | 5,400 |
| 2024/08/16 | 808 | 808 | 800 | 808 | 3,200 |
| 2024/08/15 | 804 | 810 | 796 | 808 | 4,300 |
| 2024/08/14 | 812 | 812 | 790 | 796 | 5,300 |
| 2024/08/13 | 798 | 813 | 796 | 797 | 5,300 |
| 2024/08/09 | 814 | 814 | 794 | 797 | 1,600 |
| 2024/08/08 | 815 | 815 | 781 | 814 | 6,700 |
| 2024/08/07 | 787 | 823 | 787 | 815 | 4,500 |
| 2024/08/06 | 761 | 812 | 761 | 782 | 11,300 |
| 2024/08/05 | 811 | 815 | 746 | 778 | 20,800 |
| 2024/08/02 | 821 | 821 | 812 | 817 | 8,400 |
| 2024/08/01 | 826 | 826 | 820 | 821 | 3,100 |
| 2024/07/31 | 824 | 829 | 824 | 826 | 1,600 |
| 2024/07/30 | 829 | 829 | 824 | 828 | 1,800 |
| 2024/07/29 | 827 | 830 | 825 | 825 | 6,200 |
| 2024/07/26 | 826 | 827 | 821 | 827 | 1,300 |
| 2024/07/25 | 825 | 825 | 819 | 820 | 31,200 |
| 2024/07/24 | 826 | 827 | 822 | 825 | 7,200 |
| 2024/07/23 | 826 | 829 | 826 | 826 | 2,500 |
| 2024/07/22 | 829 | 830 | 826 | 826 | 9,100 |
| 2024/07/19 | 830 | 830 | 829 | 829 | 2,100 |
| 2024/07/18 | 826 | 830 | 826 | 830 | 2,800 |
| 2024/07/17 | 829 | 830 | 827 | 829 | 3,800 |
| 2024/07/16 | 829 | 829 | 828 | 828 | 2,200 |
| 2024/07/12 | 828 | 828 | 826 | 828 | 3,500 |
| 2024/07/11 | 827 | 829 | 827 | 827 | 2,300 |
| 2024/07/10 | 826 | 829 | 826 | 826 | 2,400 |
| 2024/07/09 | 828 | 830 | 826 | 826 | 7,600 |
| 2024/07/08 | 834 | 834 | 826 | 827 | 4,300 |
| 2024/07/05 | 830 | 833 | 828 | 833 | 2,700 |
| 2024/07/04 | 837 | 837 | 828 | 831 | 2,700 |
| 2024/07/03 | 833 | 835 | 827 | 832 | 3,200 |
| 2024/07/02 | 830 | 833 | 825 | 826 | 13,300 |
| 2024/07/01 | 828 | 832 | 826 | 827 | 3,100 |
| 2024/06/28 | 831 | 835 | 827 | 828 | 2,200 |
| 2024/06/27 | 830 | 833 | 827 | 831 | 3,100 |
| 2024/06/26 | 831 | 834 | 829 | 830 | 3,300 |
| 2024/06/25 | 828 | 830 | 828 | 828 | 9,600 |
| 2024/06/24 | 825 | 828 | 822 | 828 | 5,300 |
| 2024/06/21 | 821 | 823 | 818 | 820 | 6,300 |
| 2024/06/20 | 829 | 829 | 821 | 821 | 2,600 |
| 2024/06/19 | 824 | 829 | 821 | 829 | 3,300 |
| 2024/06/18 | 820 | 825 | 815 | 824 | 3,200 |
| 2024/06/17 | 824 | 824 | 819 | 821 | 2,700 |
| 2024/06/14 | 820 | 822 | 820 | 821 | 400 |
| 2024/06/13 | 820 | 822 | 820 | 820 | 2,700 |
| 2024/06/12 | 822 | 823 | 821 | 821 | 1,800 |
| 2024/06/11 | 820 | 822 | 820 | 821 | 1,200 |
| 2024/06/10 | 820 | 822 | 814 | 820 | 3,100 |
| 2024/06/07 | 824 | 825 | 808 | 811 | 14,800 |
| 2024/06/06 | 830 | 831 | 812 | 824 | 12,000 |
| 2024/06/05 | 826 | 831 | 824 | 830 | 3,200 |
| 2024/06/04 | 830 | 832 | 824 | 828 | 3,200 |
| 2024/06/03 | 829 | 829 | 822 | 829 | 3,500 |
| 2024/05/31 | 820 | 825 | 820 | 825 | 3,500 |
| 2024/05/30 | 816 | 824 | 816 | 819 | 3,500 |
| 2024/05/29 | 831 | 831 | 815 | 821 | 16,700 |
| 2024/05/28 | 829 | 831 | 826 | 831 | 5,000 |
| 2024/05/27 | 829 | 834 | 825 | 829 | 1,800 |
| 2024/05/24 | 825 | 830 | 824 | 825 | 5,100 |
| 2024/05/23 | 825 | 829 | 824 | 824 | 2,000 |
| 2024/05/22 | 825 | 830 | 821 | 827 | 3,100 |
| 2024/05/21 | 832 | 832 | 824 | 824 | 2,200 |
| 2024/05/20 | 830 | 832 | 822 | 825 | 2,100 |
| 2024/05/17 | 825 | 830 | 818 | 830 | 6,800 |
| 2024/05/16 | 833 | 833 | 825 | 825 | 2,500 |
| 2024/05/15 | 830 | 833 | 827 | 833 | 1,300 |
| 2024/05/14 | 827 | 831 | 827 | 830 | 1,200 |
| 2024/05/13 | 827 | 829 | 826 | 827 | 1,800 |
| 2024/05/10 | 831 | 835 | 828 | 828 | 2,400 |
| 2024/05/09 | 825 | 830 | 824 | 829 | 4,800 |
| 2024/05/08 | 829 | 831 | 828 | 828 | 1,400 |
| 2024/05/07 | 831 | 831 | 827 | 830 | 3,400 |
| 2024/05/02 | 832 | 832 | 828 | 831 | 2,000 |
| 2024/05/01 | 828 | 836 | 828 | 836 | 800 |
| 2024/04/30 | 826 | 832 | 826 | 832 | 2,000 |
| 2024/04/26 | 823 | 832 | 823 | 832 | 2,700 |
| 2024/04/25 | 826 | 826 | 823 | 826 | 8,000 |
| 2024/04/24 | 827 | 830 | 825 | 826 | 4,000 |
| 2024/04/23 | 829 | 831 | 827 | 827 | 2,500 |
| 2024/04/22 | 821 | 829 | 821 | 829 | 700 |
| 2024/04/19 | 827 | 827 | 818 | 821 | 3,300 |
| 2024/04/18 | 829 | 829 | 820 | 827 | 4,900 |
| 2024/04/17 | 826 | 829 | 825 | 829 | 6,000 |
| 2024/04/16 | 830 | 830 | 827 | 827 | 1,000 |
| 2024/04/15 | 833 | 833 | 827 | 830 | 2,500 |
| 2024/04/12 | 828 | 835 | 825 | 834 | 2,700 |
| 2024/04/11 | 838 | 839 | 822 | 830 | 10,400 |
| 2024/04/10 | 835 | 840 | 835 | 838 | 5,700 |
| 2024/04/09 | 840 | 842 | 832 | 835 | 4,000 |
| 2024/04/08 | 837 | 840 | 835 | 840 | 1,900 |
| 2024/04/05 | 839 | 839 | 831 | 837 | 1,800 |
| 2024/04/04 | 832 | 841 | 832 | 839 | 3,100 |
| 2024/04/03 | 833 | 844 | 831 | 831 | 6,600 |
| 2024/04/02 | 840 | 844 | 834 | 834 | 4,600 |
| 2024/04/01 | 845 | 845 | 841 | 844 | 2,900 |
| 2024/03/29 | 837 | 845 | 833 | 845 | 5,800 |
| 2024/03/28 | 847 | 847 | 832 | 843 | 4,500 |
| 2024/03/27 | 858 | 860 | 854 | 859 | 13,500 |
| 2024/03/26 | 859 | 860 | 856 | 856 | 9,000 |
| 2024/03/25 | 854 | 860 | 854 | 858 | 5,700 |
| 2024/03/22 | 848 | 855 | 848 | 854 | 6,800 |
| 2024/03/21 | 847 | 850 | 844 | 848 | 10,300 |
| 2024/03/19 | 844 | 850 | 843 | 843 | 2,400 |
| 2024/03/18 | 849 | 849 | 840 | 842 | 3,400 |
| 2024/03/15 | 840 | 847 | 838 | 847 | 1,800 |
| 2024/03/14 | 835 | 850 | 835 | 840 | 1,000 |
| 2024/03/13 | 838 | 860 | 830 | 835 | 9,600 |
| 2024/03/12 | 848 | 850 | 825 | 837 | 16,800 |
| 2024/03/11 | 842 | 848 | 838 | 848 | 6,800 |
| 2024/03/08 | 840 | 855 | 840 | 850 | 6,900 |
| 2024/03/07 | 840 | 850 | 838 | 850 | 7,400 |
| 2024/03/06 | 854 | 859 | 831 | 840 | 23,500 |
| 2024/03/05 | 860 | 860 | 855 | 856 | 2,300 |
| 2024/03/04 | 866 | 866 | 852 | 858 | 5,600 |
| 2024/03/01 | 865 | 868 | 857 | 866 | 4,300 |
| 2024/02/29 | 869 | 869 | 847 | 860 | 17,700 |
| 2024/02/28 | 878 | 880 | 867 | 880 | 6,500 |
| 2024/02/27 | 871 | 879 | 864 | 876 | 3,800 |
| 2024/02/26 | 856 | 888 | 856 | 871 | 19,300 |
| 2024/02/22 | 854 | 857 | 854 | 856 | 3,500 |
| 2024/02/21 | 854 | 855 | 854 | 854 | 1,300 |
| 2024/02/20 | 857 | 860 | 851 | 860 | 5,400 |
| 2024/02/19 | 858 | 858 | 851 | 853 | 2,600 |
| 2024/02/16 | 853 | 858 | 853 | 858 | 2,800 |
| 2024/02/15 | 852 | 860 | 852 | 853 | 3,000 |
| 2024/02/14 | 855 | 869 | 852 | 852 | 2,600 |
| 2024/02/13 | 851 | 870 | 849 | 855 | 4,300 |
| 2024/02/09 | 856 | 856 | 847 | 852 | 2,200 |
| 2024/02/08 | 855 | 858 | 847 | 856 | 2,200 |
| 2024/02/07 | 864 | 864 | 846 | 850 | 9,400 |
| 2024/02/06 | 871 | 871 | 852 | 860 | 3,600 |
| 2024/02/05 | 870 | 870 | 870 | 870 | 2,900 |
| 2024/02/02 | 852 | 860 | 852 | 860 | 3,800 |
| 2024/02/01 | 859 | 859 | 851 | 852 | 2,500 |
| 2024/01/31 | 857 | 858 | 851 | 852 | 5,100 |
| 2024/01/30 | 862 | 862 | 854 | 854 | 2,500 |
| 2024/01/29 | 857 | 863 | 856 | 858 | 4,000 |
| 2024/01/26 | 856 | 881 | 856 | 856 | 21,900 |
| 2024/01/25 | 846 | 857 | 846 | 856 | 4,300 |
| 2024/01/24 | 857 | 857 | 833 | 846 | 6,600 |
| 2024/01/23 | 836 | 894 | 835 | 857 | 13,900 |
| 2024/01/22 | 837 | 838 | 830 | 836 | 2,100 |
| 2024/01/19 | 835 | 835 | 827 | 829 | 4,700 |
| 2024/01/18 | 834 | 834 | 829 | 830 | 700 |
| 2024/01/17 | 830 | 838 | 822 | 829 | 9,800 |
| 2024/01/16 | 830 | 830 | 826 | 830 | 3,800 |
| 2024/01/15 | 830 | 837 | 829 | 832 | 6,300 |
| 2024/01/12 | 836 | 836 | 828 | 831 | 2,200 |
| 2024/01/11 | 830 | 836 | 828 | 836 | 6,000 |
| 2024/01/10 | 824 | 840 | 822 | 832 | 7,100 |
| 2024/01/09 | 822 | 825 | 821 | 824 | 8,800 |
| 2024/01/05 | 824 | 825 | 820 | 821 | 5,600 |
| 2024/01/04 | 816 | 824 | 811 | 824 | 15,800 |