1716 第一カッター興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,020	1,036	1,020	1,020	16,400	1,020
2023-02-07	1,045	1,046	1,025	1,030	7,400	1,030
2023-02-06	1,028	1,051	1,021	1,042	21,600	1,042
2023-02-03	1,032	1,040	1,018	1,018	20,300	1,018
2023-02-02	1,033	1,040	1,030	1,031	2,100	1,031
2023-02-01	1,042	1,042	1,031	1,036	7,900	1,036
2023-01-31	1,045	1,045	1,032	1,032	4,900	1,032
2023-01-30	1,055	1,060	1,045	1,045	10,600	1,045
2023-01-27	1,064	1,064	1,040	1,054	14,000	1,054
2023-01-26	1,055	1,067	1,050	1,050	6,100	1,050
2023-01-25	1,070	1,070	1,053	1,055	8,100	1,055
2023-01-24	1,052	1,070	1,050	1,070	15,100	1,070
2023-01-23	1,015	1,057	1,015	1,050	20,800	1,050
2023-01-20	1,010	1,026	1,010	1,015	9,500	1,015
2023-01-19	1,022	1,022	1,010	1,010	4,300	1,010
2023-01-18	1,021	1,023	1,004	1,021	8,900	1,021
2023-01-17	1,001	1,024	1,001	1,021	9,100	1,021
2023-01-16	1,003	1,008	1,000	1,000	6,500	1,000
2023-01-13	1,020	1,020	1,008	1,011	7,700	1,011
2023-01-12	1,023	1,023	1,011	1,015	2,500	1,015
2023-01-11	1,023	1,027	1,020	1,022	3,700	1,022
2023-01-10	1,026	1,026	1,008	1,019	6,600	1,019
2023-01-06	1,006	1,026	1,006	1,020	9,900	1,020
2023-01-05	1,047	1,047	1,010	1,010	15,600	1,010
2023-01-04	1,055	1,064	1,025	1,030	13,000	1,030

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