1716 第一カッター興業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,6251,6281,6011,60320,9001,603
2024-06-201,6161,6221,6021,61119,1001,611
2024-06-191,5941,6111,5901,61120,0001,611
2024-06-181,5451,5931,5451,58023,2001,580
2024-06-171,5681,5701,5261,54115,9001,541
2024-06-141,5251,5901,5251,57023,9001,570
2024-06-131,5621,5661,5251,53812,2001,538
2024-06-121,5561,5661,5511,5659,8001,565
2024-06-111,5831,5861,5541,55410,1001,554
2024-06-101,5961,6001,5691,56917,7001,569
2024-06-071,5621,5851,5561,58513,8001,585
2024-06-061,5461,5641,5421,55017,6001,550
2024-06-051,5251,5511,5211,52946,6001,529
2024-06-041,5071,5071,4751,48411,8001,484
2024-06-031,4921,5021,4901,50111,3001,501
2024-05-311,4691,4901,4631,49014,7001,490
2024-05-301,4471,4651,4441,46520,7001,465
2024-05-291,4621,4771,4491,44914,4001,449
2024-05-281,4991,4991,4521,46424,1001,464
2024-05-271,4991,5131,4741,48722,3001,487
2024-05-241,4601,5161,4571,49222,7001,492
2024-05-231,4431,4721,4391,47236,7001,472
2024-05-221,4351,4461,4261,43726,2001,437
2024-05-211,4281,4421,4181,42832,9001,428
2024-05-201,4251,4461,4161,42872,6001,428
2024-05-171,4041,4251,3881,41565,7001,415
2024-05-161,4211,4441,4041,404104,9001,404
2024-05-151,4881,4961,4771,48131,6001,481
2024-05-141,4751,5031,4671,48840,4001,488
2024-05-131,5151,5151,4821,48941,8001,489
2024-05-101,5161,5181,4951,51428,2001,514
2024-05-091,4991,5171,4931,51617,5001,516
2024-05-081,5151,5171,5011,50515,0001,505
2024-05-071,5051,5231,4911,51621,2001,516
2024-05-021,4961,5181,4961,50010,9001,500
2024-05-011,5401,5401,4901,49622,6001,496
2024-04-301,5061,5311,4951,52517,0001,525
2024-04-261,5021,5141,4821,50922,6001,509
2024-04-251,5231,5261,5001,50217,5001,502
2024-04-241,5181,5411,4881,52019,4001,520
2024-04-231,4911,5221,4801,52115,2001,521
2024-04-221,4911,4981,4731,49123,0001,491
2024-04-191,5221,5261,4801,48031,9001,480
2024-04-181,5051,5311,5051,52317,8001,523
2024-04-171,5241,5311,4951,50933,3001,509
2024-04-161,5491,5491,5201,52330,6001,523
2024-04-151,5471,5681,5221,56015,9001,560
2024-04-121,5471,5671,5461,55816,5001,558
2024-04-111,5651,5661,5471,55519,2001,555
2024-04-101,5751,5991,5751,57817,1001,578
2024-04-091,5981,5981,5751,57518,9001,575
2024-04-081,5911,6101,5831,59124,8001,591
2024-04-051,5731,6031,5711,59612,6001,596
2024-04-041,5831,6101,5771,59133,8001,591
2024-04-031,5751,5911,5521,58031,4001,580
2024-04-021,5691,5811,5511,57022,1001,570
2024-04-011,6001,6001,5671,57514,3001,575
2024-03-291,6391,6391,5721,59724,7001,597
2024-03-281,6401,6401,5731,60720,8001,607
2024-03-271,6001,6301,5891,61831,5001,618
2024-03-261,5801,5991,5801,59111,2001,591
2024-03-251,6001,6001,5711,58816,1001,588
2024-03-221,6101,6101,5911,60311,8001,603
2024-03-211,6401,6681,5291,61034,4001,610
2024-03-191,5571,6341,5571,63436,0001,634
2024-03-181,5661,5661,5361,55818,0001,558
2024-03-151,5481,5581,5431,55712,0001,557
2024-03-141,5251,5491,5241,54815,3001,548
2024-03-131,5441,5541,5281,53021,7001,530
2024-03-121,5081,5451,4951,54422,2001,544
2024-03-111,5331,5331,4941,51142,5001,511
2024-03-081,5191,5561,5191,54535,6001,545
2024-03-071,5281,5461,5101,54628,4001,546
2024-03-061,4821,5591,4821,53453,4001,534
2024-03-051,4531,5111,4301,48940,6001,489
2024-03-041,4151,4591,4041,44440,5001,444
2024-03-011,4021,4211,3861,40752,5001,407
2024-02-291,3511,4041,3451,40236,6001,402
2024-02-281,3091,3251,3091,32439,1001,324
2024-02-271,3091,3171,3031,30951,1001,309
2024-02-261,3451,3651,3071,31049,9001,310
2024-02-221,3181,3191,3091,31631,7001,316
2024-02-211,3231,3311,3081,31120,8001,311
2024-02-201,3611,3761,3261,32841,9001,328
2024-02-191,3861,3861,3471,36126,4001,361
2024-02-161,3611,4111,3611,37225,2001,372
2024-02-151,3771,4211,3511,36175,8001,361
2024-02-141,4911,4961,4601,46727,9001,467
2024-02-131,4751,4981,4601,49123,3001,491
2024-02-091,4341,4811,4341,46123,9001,461
2024-02-081,4701,4701,4341,44718,6001,447
2024-02-071,4421,4771,4421,47023,6001,470
2024-02-061,4691,4691,4351,44916,8001,449
2024-02-051,4001,4701,3981,46945,2001,469
2024-02-021,3881,4081,3811,40519,0001,405
2024-02-011,3751,3861,3681,38112,2001,381
2024-01-311,3781,3781,3611,37527,2001,375
2024-01-301,4181,4241,3841,39691,5001,396
2024-01-291,4301,4321,4181,41819,0001,418
2024-01-261,4301,4301,4141,42116,1001,421
2024-01-251,3991,4291,3971,42517,7001,425
2024-01-241,4141,4181,3901,40318,1001,403
2024-01-231,4071,4261,4061,40930,0001,409
2024-01-221,4091,4251,4041,40518,0001,405
2024-01-191,3991,4131,3951,39617,7001,396
2024-01-181,3951,4001,3841,39913,0001,399
2024-01-171,3981,4141,3831,38523,5001,385
2024-01-161,3961,4021,3671,37527,3001,375
2024-01-151,3741,4161,3741,39128,7001,391
2024-01-121,3671,3911,3591,38360,6001,383
2024-01-111,3681,3681,3511,35818,9001,358
2024-01-101,3701,3701,3421,36021,0001,360
2024-01-091,3531,3651,3531,36218,7001,362
2024-01-051,3761,3781,3411,35014,3001,350
2024-01-041,3321,3881,3271,37243,2001,372

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