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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,290 | 1,300 | 1,283 | 1,293 | 25,700 | 1,293 |
| 2022-05-18 | 1,301 | 1,303 | 1,287 | 1,297 | 24,900 | 1,297 |
| 2022-05-17 | 1,310 | 1,310 | 1,290 | 1,294 | 21,300 | 1,294 |
| 2022-05-16 | 1,305 | 1,324 | 1,291 | 1,300 | 35,400 | 1,300 |
| 2022-05-13 | 1,312 | 1,336 | 1,293 | 1,328 | 24,100 | 1,328 |
| 2022-05-12 | 1,343 | 1,343 | 1,309 | 1,309 | 22,300 | 1,309 |
| 2022-05-11 | 1,325 | 1,329 | 1,301 | 1,316 | 15,500 | 1,316 |
| 2022-05-10 | 1,330 | 1,330 | 1,310 | 1,322 | 11,700 | 1,322 |
| 2022-05-09 | 1,350 | 1,355 | 1,328 | 1,331 | 15,600 | 1,331 |
| 2022-05-06 | 1,348 | 1,357 | 1,328 | 1,349 | 12,500 | 1,349 |
| 2022-05-02 | 1,362 | 1,367 | 1,334 | 1,337 | 14,900 | 1,337 |
| 2022-04-28 | 1,318 | 1,366 | 1,318 | 1,362 | 14,700 | 1,362 |
| 2022-04-27 | 1,326 | 1,326 | 1,304 | 1,315 | 25,000 | 1,315 |
| 2022-04-26 | 1,326 | 1,344 | 1,319 | 1,333 | 16,300 | 1,333 |
| 2022-04-25 | 1,320 | 1,331 | 1,309 | 1,326 | 8,600 | 1,326 |
| 2022-04-22 | 1,308 | 1,330 | 1,292 | 1,324 | 15,500 | 1,324 |
| 2022-04-21 | 1,311 | 1,326 | 1,302 | 1,310 | 14,200 | 1,310 |
| 2022-04-20 | 1,348 | 1,350 | 1,304 | 1,311 | 18,700 | 1,311 |
| 2022-04-19 | 1,332 | 1,340 | 1,325 | 1,340 | 9,600 | 1,340 |
| 2022-04-18 | 1,348 | 1,348 | 1,300 | 1,319 | 21,800 | 1,319 |
| 2022-04-15 | 1,370 | 1,370 | 1,320 | 1,321 | 14,300 | 1,321 |
| 2022-04-14 | 1,344 | 1,375 | 1,337 | 1,375 | 11,000 | 1,375 |
| 2022-04-13 | 1,323 | 1,345 | 1,323 | 1,344 | 6,800 | 1,344 |
| 2022-04-12 | 1,311 | 1,325 | 1,311 | 1,323 | 12,300 | 1,323 |
| 2022-04-11 | 1,309 | 1,325 | 1,296 | 1,325 | 24,900 | 1,325 |
| 2022-04-08 | 1,301 | 1,323 | 1,298 | 1,314 | 26,300 | 1,314 |
| 2022-04-07 | 1,303 | 1,316 | 1,283 | 1,302 | 31,400 | 1,302 |
| 2022-04-06 | 1,338 | 1,338 | 1,308 | 1,314 | 24,800 | 1,314 |
| 2022-04-05 | 1,361 | 1,363 | 1,334 | 1,338 | 20,400 | 1,338 |
| 2022-04-04 | 1,353 | 1,383 | 1,336 | 1,364 | 20,900 | 1,364 |
| 2022-04-01 | 1,352 | 1,352 | 1,335 | 1,342 | 13,400 | 1,342 |
| 2022-03-31 | 1,377 | 1,385 | 1,352 | 1,352 | 17,900 | 1,352 |
| 2022-03-30 | 1,410 | 1,410 | 1,365 | 1,381 | 21,900 | 1,381 |
| 2022-03-29 | 1,383 | 1,391 | 1,368 | 1,390 | 18,300 | 1,390 |
| 2022-03-28 | 1,384 | 1,384 | 1,351 | 1,382 | 7,600 | 1,382 |
| 2022-03-25 | 1,390 | 1,392 | 1,374 | 1,374 | 9,700 | 1,374 |
| 2022-03-24 | 1,377 | 1,390 | 1,372 | 1,390 | 9,900 | 1,390 |
| 2022-03-23 | 1,350 | 1,382 | 1,348 | 1,379 | 19,700 | 1,379 |
| 2022-03-22 | 1,355 | 1,355 | 1,329 | 1,350 | 15,000 | 1,350 |
| 2022-03-18 | 1,343 | 1,349 | 1,306 | 1,349 | 14,000 | 1,349 |
| 2022-03-17 | 1,342 | 1,347 | 1,306 | 1,343 | 7,900 | 1,343 |
| 2022-03-16 | 1,327 | 1,328 | 1,317 | 1,325 | 8,600 | 1,325 |
| 2022-03-15 | 1,301 | 1,327 | 1,301 | 1,327 | 8,600 | 1,327 |
| 2022-03-14 | 1,325 | 1,331 | 1,295 | 1,301 | 12,100 | 1,301 |
| 2022-03-11 | 1,304 | 1,315 | 1,302 | 1,310 | 9,600 | 1,310 |
| 2022-03-10 | 1,310 | 1,334 | 1,306 | 1,334 | 16,700 | 1,334 |
| 2022-03-09 | 1,302 | 1,317 | 1,298 | 1,309 | 24,200 | 1,309 |
| 2022-03-08 | 1,300 | 1,310 | 1,294 | 1,310 | 26,200 | 1,310 |
| 2022-03-07 | 1,305 | 1,314 | 1,297 | 1,305 | 39,200 | 1,305 |
| 2022-03-04 | 1,339 | 1,339 | 1,302 | 1,304 | 9,900 | 1,304 |
| 2022-03-03 | 1,330 | 1,339 | 1,326 | 1,339 | 8,100 | 1,339 |
| 2022-03-02 | 1,333 | 1,345 | 1,320 | 1,336 | 14,000 | 1,336 |
| 2022-03-01 | 1,341 | 1,352 | 1,325 | 1,333 | 21,100 | 1,333 |
| 2022-02-28 | 1,302 | 1,330 | 1,302 | 1,328 | 14,400 | 1,328 |
| 2022-02-25 | 1,303 | 1,318 | 1,294 | 1,307 | 16,600 | 1,307 |
| 2022-02-24 | 1,326 | 1,328 | 1,301 | 1,319 | 8,500 | 1,319 |
| 2022-02-22 | 1,305 | 1,335 | 1,296 | 1,310 | 12,200 | 1,310 |
| 2022-02-21 | 1,324 | 1,326 | 1,303 | 1,309 | 13,200 | 1,309 |
| 2022-02-18 | 1,352 | 1,368 | 1,342 | 1,354 | 30,400 | 1,354 |
| 2022-02-17 | 1,392 | 1,392 | 1,341 | 1,351 | 13,800 | 1,351 |
| 2022-02-16 | 1,426 | 1,432 | 1,395 | 1,406 | 29,000 | 1,406 |
| 2022-02-15 | 1,386 | 1,400 | 1,362 | 1,378 | 14,300 | 1,378 |
| 2022-02-14 | 1,363 | 1,392 | 1,348 | 1,377 | 36,700 | 1,377 |
| 2022-02-10 | 1,459 | 1,459 | 1,365 | 1,404 | 49,100 | 1,404 |
| 2022-02-09 | 1,406 | 1,406 | 1,391 | 1,404 | 4,500 | 1,404 |
| 2022-02-08 | 1,376 | 1,393 | 1,373 | 1,388 | 6,500 | 1,388 |
| 2022-02-07 | 1,406 | 1,408 | 1,385 | 1,385 | 6,900 | 1,385 |
| 2022-02-04 | 1,377 | 1,399 | 1,368 | 1,397 | 7,300 | 1,397 |
| 2022-02-03 | 1,421 | 1,421 | 1,377 | 1,377 | 7,000 | 1,377 |
| 2022-02-02 | 1,395 | 1,435 | 1,369 | 1,420 | 17,000 | 1,420 |
| 2022-02-01 | 1,398 | 1,409 | 1,377 | 1,404 | 12,500 | 1,404 |
| 2022-01-31 | 1,379 | 1,387 | 1,357 | 1,387 | 10,700 | 1,387 |
| 2022-01-28 | 1,341 | 1,366 | 1,329 | 1,366 | 15,000 | 1,366 |
| 2022-01-27 | 1,348 | 1,358 | 1,309 | 1,342 | 19,700 | 1,342 |
| 2022-01-26 | 1,318 | 1,350 | 1,318 | 1,338 | 6,600 | 1,338 |
| 2022-01-25 | 1,325 | 1,327 | 1,305 | 1,318 | 11,300 | 1,318 |
| 2022-01-24 | 1,292 | 1,336 | 1,292 | 1,323 | 4,900 | 1,323 |
| 2022-01-21 | 1,293 | 1,317 | 1,286 | 1,313 | 18,800 | 1,313 |
| 2022-01-20 | 1,291 | 1,330 | 1,291 | 1,295 | 12,800 | 1,295 |
| 2022-01-19 | 1,335 | 1,335 | 1,300 | 1,301 | 14,400 | 1,301 |
| 2022-01-18 | 1,430 | 1,430 | 1,355 | 1,362 | 12,200 | 1,362 |
| 2022-01-17 | 1,393 | 1,430 | 1,393 | 1,416 | 16,100 | 1,416 |
| 2022-01-14 | 1,400 | 1,412 | 1,373 | 1,402 | 17,600 | 1,402 |
| 2022-01-13 | 1,389 | 1,400 | 1,367 | 1,391 | 18,600 | 1,391 |
| 2022-01-12 | 1,369 | 1,382 | 1,365 | 1,380 | 16,800 | 1,380 |
| 2022-01-11 | 1,370 | 1,390 | 1,356 | 1,367 | 23,600 | 1,367 |
| 2022-01-07 | 1,349 | 1,382 | 1,349 | 1,371 | 16,500 | 1,371 |
| 2022-01-06 | 1,347 | 1,386 | 1,347 | 1,358 | 18,500 | 1,358 |
| 2022-01-05 | 1,366 | 1,372 | 1,354 | 1,363 | 12,100 | 1,363 |
| 2022-01-04 | 1,354 | 1,354 | 1,341 | 1,354 | 8,200 | 1,354 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
