1716 第一カッター興業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2901,3001,2831,29325,7001,293
2022-05-181,3011,3031,2871,29724,9001,297
2022-05-171,3101,3101,2901,29421,3001,294
2022-05-161,3051,3241,2911,30035,4001,300
2022-05-131,3121,3361,2931,32824,1001,328
2022-05-121,3431,3431,3091,30922,3001,309
2022-05-111,3251,3291,3011,31615,5001,316
2022-05-101,3301,3301,3101,32211,7001,322
2022-05-091,3501,3551,3281,33115,6001,331
2022-05-061,3481,3571,3281,34912,5001,349
2022-05-021,3621,3671,3341,33714,9001,337
2022-04-281,3181,3661,3181,36214,7001,362
2022-04-271,3261,3261,3041,31525,0001,315
2022-04-261,3261,3441,3191,33316,3001,333
2022-04-251,3201,3311,3091,3268,6001,326
2022-04-221,3081,3301,2921,32415,5001,324
2022-04-211,3111,3261,3021,31014,2001,310
2022-04-201,3481,3501,3041,31118,7001,311
2022-04-191,3321,3401,3251,3409,6001,340
2022-04-181,3481,3481,3001,31921,8001,319
2022-04-151,3701,3701,3201,32114,3001,321
2022-04-141,3441,3751,3371,37511,0001,375
2022-04-131,3231,3451,3231,3446,8001,344
2022-04-121,3111,3251,3111,32312,3001,323
2022-04-111,3091,3251,2961,32524,9001,325
2022-04-081,3011,3231,2981,31426,3001,314
2022-04-071,3031,3161,2831,30231,4001,302
2022-04-061,3381,3381,3081,31424,8001,314
2022-04-051,3611,3631,3341,33820,4001,338
2022-04-041,3531,3831,3361,36420,9001,364
2022-04-011,3521,3521,3351,34213,4001,342
2022-03-311,3771,3851,3521,35217,9001,352
2022-03-301,4101,4101,3651,38121,9001,381
2022-03-291,3831,3911,3681,39018,3001,390
2022-03-281,3841,3841,3511,3827,6001,382
2022-03-251,3901,3921,3741,3749,7001,374
2022-03-241,3771,3901,3721,3909,9001,390
2022-03-231,3501,3821,3481,37919,7001,379
2022-03-221,3551,3551,3291,35015,0001,350
2022-03-181,3431,3491,3061,34914,0001,349
2022-03-171,3421,3471,3061,3437,9001,343
2022-03-161,3271,3281,3171,3258,6001,325
2022-03-151,3011,3271,3011,3278,6001,327
2022-03-141,3251,3311,2951,30112,1001,301
2022-03-111,3041,3151,3021,3109,6001,310
2022-03-101,3101,3341,3061,33416,7001,334
2022-03-091,3021,3171,2981,30924,2001,309
2022-03-081,3001,3101,2941,31026,2001,310
2022-03-071,3051,3141,2971,30539,2001,305
2022-03-041,3391,3391,3021,3049,9001,304
2022-03-031,3301,3391,3261,3398,1001,339
2022-03-021,3331,3451,3201,33614,0001,336
2022-03-011,3411,3521,3251,33321,1001,333
2022-02-281,3021,3301,3021,32814,4001,328
2022-02-251,3031,3181,2941,30716,6001,307
2022-02-241,3261,3281,3011,3198,5001,319
2022-02-221,3051,3351,2961,31012,2001,310
2022-02-211,3241,3261,3031,30913,2001,309
2022-02-181,3521,3681,3421,35430,4001,354
2022-02-171,3921,3921,3411,35113,8001,351
2022-02-161,4261,4321,3951,40629,0001,406
2022-02-151,3861,4001,3621,37814,3001,378
2022-02-141,3631,3921,3481,37736,7001,377
2022-02-101,4591,4591,3651,40449,1001,404
2022-02-091,4061,4061,3911,4044,5001,404
2022-02-081,3761,3931,3731,3886,5001,388
2022-02-071,4061,4081,3851,3856,9001,385
2022-02-041,3771,3991,3681,3977,3001,397
2022-02-031,4211,4211,3771,3777,0001,377
2022-02-021,3951,4351,3691,42017,0001,420
2022-02-011,3981,4091,3771,40412,5001,404
2022-01-311,3791,3871,3571,38710,7001,387
2022-01-281,3411,3661,3291,36615,0001,366
2022-01-271,3481,3581,3091,34219,7001,342
2022-01-261,3181,3501,3181,3386,6001,338
2022-01-251,3251,3271,3051,31811,3001,318
2022-01-241,2921,3361,2921,3234,9001,323
2022-01-211,2931,3171,2861,31318,8001,313
2022-01-201,2911,3301,2911,29512,8001,295
2022-01-191,3351,3351,3001,30114,4001,301
2022-01-181,4301,4301,3551,36212,2001,362
2022-01-171,3931,4301,3931,41616,1001,416
2022-01-141,4001,4121,3731,40217,6001,402
2022-01-131,3891,4001,3671,39118,6001,391
2022-01-121,3691,3821,3651,38016,8001,380
2022-01-111,3701,3901,3561,36723,6001,367
2022-01-071,3491,3821,3491,37116,5001,371
2022-01-061,3471,3861,3471,35818,5001,358
2022-01-051,3661,3721,3541,36312,1001,363
2022-01-041,3541,3541,3411,3548,2001,354

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