1716 第一カッター興業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,459	1,485	1,427	1,451	24,600	1,451
2021-04-16	1,510	1,515	1,466	1,467	25,900	1,467
2021-04-15	1,509	1,523	1,479	1,503	36,100	1,503
2021-04-14	1,562	1,577	1,509	1,516	56,900	1,516
2021-04-13	1,559	1,574	1,533	1,570	69,100	1,570
2021-04-12	1,530	1,600	1,521	1,583	95,600	1,583
2021-04-09	1,460	1,517	1,460	1,517	68,900	1,517
2021-04-08	1,476	1,476	1,450	1,460	32,800	1,460
2021-04-07	1,470	1,479	1,446	1,479	28,200	1,479
2021-04-06	1,475	1,483	1,461	1,471	27,000	1,471
2021-04-05	1,465	1,489	1,454	1,466	35,700	1,466
2021-04-02	1,465	1,472	1,451	1,458	14,200	1,458
2021-04-01	1,480	1,484	1,445	1,449	40,000	1,449
2021-03-31	1,419	1,485	1,411	1,476	55,500	1,476
2021-03-30	1,443	1,443	1,400	1,419	29,900	1,419
2021-03-29	1,450	1,465	1,402	1,435	46,400	1,435
2021-03-26	1,417	1,448	1,416	1,445	42,500	1,445
2021-03-25	1,390	1,428	1,384	1,424	36,500	1,424
2021-03-24	1,441	1,441	1,380	1,390	50,400	1,390
2021-03-23	1,461	1,466	1,437	1,457	25,300	1,457
2021-03-22	1,456	1,472	1,436	1,468	44,000	1,468
2021-03-19	1,456	1,484	1,435	1,469	92,900	1,469
2021-03-18	1,418	1,428	1,402	1,426	17,100	1,426
2021-03-17	1,414	1,418	1,393	1,418	28,800	1,418
2021-03-16	1,443	1,450	1,420	1,430	37,600	1,430
2021-03-15	1,439	1,451	1,418	1,443	48,300	1,443
2021-03-12	1,405	1,428	1,378	1,423	54,300	1,423
2021-03-11	1,362	1,421	1,362	1,407	56,300	1,407
2021-03-10	1,372	1,375	1,358	1,373	16,700	1,373
2021-03-09	1,375	1,376	1,343	1,372	43,700	1,372
2021-03-08	1,392	1,392	1,353	1,378	43,600	1,378
2021-03-05	1,322	1,380	1,321	1,380	38,700	1,380
2021-03-04	1,326	1,339	1,313	1,336	20,500	1,336
2021-03-03	1,336	1,349	1,315	1,340	36,900	1,340
2021-03-02	1,369	1,369	1,330	1,347	25,600	1,347
2021-03-01	1,323	1,357	1,312	1,352	33,000	1,352
2021-02-26	1,311	1,340	1,295	1,323	34,800	1,323
2021-02-25	1,321	1,343	1,310	1,321	14,000	1,321
2021-02-24	1,311	1,361	1,299	1,323	61,500	1,323
2021-02-22	1,275	1,311	1,270	1,307	22,600	1,307
2021-02-19	1,300	1,302	1,262	1,268	62,500	1,268
2021-02-18	1,328	1,334	1,296	1,308	18,800	1,308
2021-02-17	1,296	1,328	1,296	1,319	30,400	1,319
2021-02-16	1,342	1,342	1,268	1,287	106,700	1,287
2021-02-15	1,350	1,353	1,320	1,333	34,700	1,333
2021-02-12	1,366	1,381	1,350	1,350	30,400	1,350
2021-02-10	1,369	1,374	1,344	1,361	25,900	1,361
2021-02-09	1,364	1,379	1,364	1,369	16,400	1,369
2021-02-08	1,371	1,383	1,351	1,383	24,500	1,383
2021-02-05	1,399	1,399	1,362	1,371	17,100	1,371
2021-02-04	1,410	1,418	1,373	1,399	20,800	1,399
2021-02-03	1,383	1,446	1,382	1,427	66,900	1,427
2021-02-02	1,350	1,376	1,340	1,356	24,900	1,356
2021-02-01	1,331	1,360	1,331	1,341	26,800	1,341
2021-01-29	1,409	1,409	1,332	1,332	25,900	1,332
2021-01-28	1,385	1,402	1,373	1,402	32,300	1,402
2021-01-27	1,383	1,419	1,380	1,413	15,000	1,413
2021-01-26	1,392	1,419	1,369	1,375	20,100	1,375
2021-01-25	1,374	1,430	1,367	1,406	35,500	1,406
2021-01-22	1,430	1,430	1,363	1,374	41,000	1,374
2021-01-21	1,452	1,478	1,401	1,414	33,300	1,414
2021-01-20	1,491	1,491	1,453	1,458	27,500	1,458
2021-01-19	1,561	1,561	1,472	1,491	78,100	1,491
2021-01-18	1,500	1,569	1,487	1,534	78,800	1,534
2021-01-15	1,467	1,556	1,460	1,502	94,900	1,502
2021-01-14	1,460	1,490	1,450	1,476	43,500	1,476
2021-01-13	1,431	1,466	1,418	1,463	49,900	1,463
2021-01-12	1,417	1,472	1,386	1,444	58,800	1,444
2021-01-08	1,391	1,440	1,391	1,417	48,200	1,417
2021-01-07	1,394	1,425	1,366	1,415	55,100	1,415
2021-01-06	1,350	1,389	1,350	1,364	41,200	1,364
2021-01-05	1,335	1,376	1,333	1,349	74,200	1,349
2021-01-04	1,438	1,438	1,303	1,342	149,200	1,342

分割・併合履歴： [2020-12-29]1株→2株 [2015-06-26]1株→2株