1716 第一カッター興業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-25	2,349	2,349	2,259	2,304	6,400	2,304
2020-11-24	2,325	2,368	2,317	2,322	9,600	2,322
2020-11-20	2,258	2,308	2,255	2,287	4,200	2,287
2020-11-19	2,271	2,315	2,252	2,258	12,500	2,258
2020-11-18	2,309	2,358	2,272	2,278	13,500	2,278
2020-11-17	2,371	2,378	2,312	2,326	14,800	2,326
2020-11-16	2,407	2,479	2,351	2,385	58,600	2,385
2020-11-13	2,237	2,271	2,220	2,271	8,600	2,271
2020-11-12	2,257	2,271	2,189	2,260	14,200	2,260
2020-11-11	2,273	2,274	2,207	2,257	19,500	2,257
2020-11-10	2,286	2,286	2,240	2,273	11,200	2,273
2020-11-09	2,248	2,290	2,226	2,236	13,500	2,236
2020-11-06	2,181	2,233	2,181	2,226	3,600	2,226
2020-11-05	2,180	2,217	2,130	2,215	6,600	2,215
2020-11-04	2,123	2,159	2,117	2,153	5,700	2,153
2020-11-02	2,182	2,184	2,115	2,138	8,900	2,138
2020-10-30	2,129	2,181	2,117	2,140	9,100	2,140
2020-10-29	2,186	2,186	2,123	2,146	6,600	2,146
2020-10-28	2,175	2,194	2,140	2,186	6,300	2,186
2020-10-27	2,110	2,179	2,097	2,175	9,800	2,175
2020-10-26	2,145	2,165	2,140	2,149	4,600	2,149
2020-10-23	2,172	2,193	2,141	2,145	7,900	2,145
2020-10-22	2,170	2,219	2,142	2,187	10,100	2,187
2020-10-21	2,190	2,190	2,150	2,175	5,400	2,175
2020-10-20	2,185	2,208	2,168	2,180	6,500	2,180
2020-10-19	2,196	2,244	2,181	2,185	9,500	2,185
2020-10-16	2,201	2,227	2,180	2,216	11,000	2,216
2020-10-15	2,161	2,213	2,161	2,204	15,900	2,204
2020-10-14	2,181	2,227	2,181	2,206	6,900	2,206
2020-10-13	2,241	2,241	2,188	2,194	6,000	2,194
2020-10-12	2,274	2,274	2,232	2,238	3,500	2,238
2020-10-09	2,265	2,265	2,217	2,246	4,500	2,246
2020-10-08	2,230	2,286	2,230	2,250	11,200	2,250
2020-10-07	2,243	2,263	2,223	2,230	7,600	2,230
2020-10-06	2,253	2,299	2,249	2,275	10,000	2,275
2020-10-05	2,219	2,254	2,218	2,253	11,600	2,253
2020-10-02	2,248	2,258	2,162	2,175	20,300	2,175
2020-09-30	2,282	2,300	2,247	2,258	8,700	2,258
2020-09-29	2,338	2,338	2,296	2,297	10,100	2,297
2020-09-28	2,315	2,339	2,290	2,339	19,400	2,339
2020-09-25	2,256	2,323	2,256	2,315	19,400	2,315
2020-09-24	2,273	2,296	2,250	2,256	19,000	2,256
2020-09-23	2,261	2,290	2,236	2,258	15,600	2,258
2020-09-18	2,293	2,335	2,293	2,306	17,600	2,306
2020-09-17	2,313	2,335	2,285	2,315	26,300	2,315
2020-09-16	2,288	2,315	2,279	2,289	12,400	2,289
2020-09-15	2,246	2,283	2,235	2,279	15,500	2,279
2020-09-14	2,231	2,243	2,219	2,229	12,100	2,229
2020-09-11	2,197	2,228	2,165	2,204	21,300	2,204
2020-09-10	2,209	2,209	2,142	2,182	19,400	2,182
2020-09-09	2,204	2,216	2,174	2,182	24,600	2,182
2020-09-08	2,220	2,246	2,211	2,231	27,500	2,231
2020-09-07	2,249	2,254	2,200	2,218	30,400	2,218
2020-09-04	2,251	2,270	2,190	2,215	27,300	2,215
2020-09-03	2,305	2,309	2,277	2,285	14,000	2,285
2020-09-02	2,296	2,305	2,282	2,282	16,100	2,282
2020-09-01	2,277	2,288	2,255	2,286	7,700	2,286
2020-08-31	2,249	2,323	2,234	2,299	16,600	2,299
2020-08-28	2,291	2,308	2,220	2,252	29,700	2,252
2020-08-27	2,275	2,313	2,267	2,300	28,600	2,300
2020-08-26	2,300	2,300	2,265	2,270	24,800	2,270
2020-08-25	2,315	2,315	2,282	2,287	19,200	2,287
2020-08-24	2,282	2,292	2,266	2,287	10,700	2,287
2020-08-21	2,309	2,328	2,293	2,310	19,300	2,310
2020-08-20	2,310	2,320	2,272	2,298	26,800	2,298
2020-08-19	2,346	2,346	2,293	2,313	23,400	2,313
2020-08-18	2,345	2,345	2,278	2,314	39,900	2,314
2020-08-17	2,244	2,336	2,224	2,307	78,300	2,307
2020-08-14	2,232	2,336	2,125	2,256	284,600	2,256
2020-08-13	2,664	2,664	2,541	2,624	58,800	2,624
2020-08-12	2,550	2,625	2,531	2,625	57,800	2,625
2020-08-11	2,503	2,559	2,475	2,552	37,600	2,552
2020-08-07	2,500	2,503	2,466	2,503	9,300	2,503
2020-08-06	2,500	2,530	2,493	2,505	8,200	2,505
2020-08-05	2,500	2,525	2,467	2,500	12,400	2,500
2020-08-04	2,500	2,550	2,496	2,503	22,700	2,503
2020-08-03	2,330	2,494	2,328	2,490	20,500	2,490
2020-07-31	2,449	2,449	2,310	2,325	24,900	2,325
2020-07-30	2,475	2,491	2,420	2,435	17,900	2,435
2020-07-29	2,483	2,483	2,460	2,467	15,900	2,467
2020-07-28	2,521	2,526	2,493	2,502	7,200	2,502
2020-07-27	2,470	2,511	2,460	2,511	11,600	2,511
2020-07-22	2,505	2,533	2,470	2,470	11,000	2,470
2020-07-21	2,500	2,517	2,486	2,505	8,700	2,505
2020-07-20	2,480	2,489	2,426	2,489	22,300	2,489
2020-07-17	2,486	2,532	2,470	2,471	15,900	2,471
2020-07-16	2,534	2,534	2,462	2,486	15,500	2,486
2020-07-15	2,539	2,559	2,506	2,530	27,600	2,530
2020-07-14	2,536	2,554	2,511	2,545	27,500	2,545
2020-07-13	2,392	2,550	2,361	2,550	78,800	2,550
2020-07-10	2,370	2,370	2,305	2,330	16,800	2,330
2020-07-09	2,400	2,400	2,356	2,381	11,300	2,381
2020-07-08	2,321	2,417	2,313	2,388	26,300	2,388
2020-07-07	2,377	2,377	2,299	2,336	14,800	2,336
2020-07-06	2,360	2,397	2,334	2,355	18,200	2,355
2020-07-03	2,272	2,344	2,254	2,330	33,700	2,330
2020-07-02	2,250	2,329	2,230	2,251	35,100	2,251
2020-07-01	2,427	2,427	2,230	2,250	57,800	2,250
2020-06-30	2,373	2,421	2,331	2,415	70,500	2,415
2020-06-29	2,295	2,373	2,255	2,363	41,600	2,363
2020-06-26	2,237	2,325	2,217	2,295	55,900	2,295
2020-06-25	2,178	2,209	2,151	2,188	14,300	2,188
2020-06-24	2,224	2,236	2,183	2,197	13,200	2,197
2020-06-23	2,240	2,255	2,216	2,227	16,500	2,227
2020-06-22	2,200	2,230	2,165	2,230	20,900	2,230
2020-06-19	2,250	2,250	2,157	2,195	26,200	2,195
2020-06-18	2,150	2,223	2,135	2,219	31,800	2,219
2020-06-17	2,193	2,200	2,146	2,162	31,700	2,162
2020-06-16	2,350	2,350	2,165	2,188	177,900	2,188
2020-06-15	2,210	2,255	2,102	2,119	30,200	2,119
2020-06-12	2,055	2,240	2,055	2,180	37,200	2,180
2020-06-11	2,084	2,184	2,072	2,184	44,600	2,184
2020-06-10	2,058	2,095	2,040	2,055	8,200	2,055
2020-06-09	2,097	2,123	2,051	2,095	23,400	2,095
2020-06-08	2,058	2,138	2,024	2,085	39,300	2,085
2020-06-05	1,971	2,048	1,935	1,994	64,800	1,994
2020-06-04	1,876	1,880	1,855	1,879	6,600	1,879
2020-06-03	1,869	1,881	1,852	1,864	7,100	1,864
2020-06-02	1,883	1,893	1,825	1,844	12,000	1,844
2020-06-01	1,863	1,884	1,853	1,879	7,600	1,879
2020-05-29	1,870	1,873	1,853	1,853	9,800	1,853
2020-05-28	1,890	1,895	1,868	1,878	6,700	1,878
2020-05-27	1,893	1,893	1,855	1,873	12,700	1,873
2020-05-26	1,880	1,900	1,867	1,884	10,300	1,884
2020-05-25	1,880	1,883	1,862	1,880	11,000	1,880
2020-05-22	1,832	1,851	1,811	1,848	16,600	1,848
2020-05-21	1,800	1,832	1,800	1,823	14,900	1,823
2020-05-20	1,799	1,816	1,785	1,799	9,600	1,799
2020-05-19	1,801	1,829	1,785	1,800	8,600	1,800
2020-05-18	1,819	1,832	1,767	1,800	24,300	1,800
2020-05-15	1,681	1,748	1,676	1,748	7,400	1,748
2020-05-14	1,697	1,697	1,631	1,656	4,100	1,656
2020-05-13	1,689	1,699	1,670	1,699	2,700	1,699
2020-05-12	1,713	1,734	1,692	1,692	6,700	1,692
2020-05-11	1,710	1,714	1,677	1,712	5,400	1,712
2020-05-08	1,668	1,713	1,658	1,691	6,800	1,691
2020-05-07	1,607	1,650	1,607	1,650	4,500	1,650
2020-05-01	1,638	1,641	1,601	1,606	2,400	1,606
2020-04-30	1,650	1,651	1,614	1,638	8,800	1,638
2020-04-28	1,595	1,618	1,595	1,615	9,000	1,615
2020-04-27	1,577	1,599	1,577	1,591	2,400	1,591
2020-04-24	1,596	1,596	1,549	1,560	2,900	1,560
2020-04-23	1,573	1,594	1,543	1,571	6,300	1,571
2020-04-22	1,559	1,564	1,532	1,557	3,900	1,557
2020-04-21	1,572	1,580	1,543	1,559	7,300	1,559
2020-04-20	1,602	1,616	1,590	1,600	5,500	1,600
2020-04-17	1,605	1,649	1,605	1,611	7,700	1,611
2020-04-16	1,586	1,605	1,586	1,603	4,600	1,603
2020-04-15	1,580	1,602	1,521	1,592	11,400	1,592
2020-04-14	1,583	1,613	1,557	1,557	6,200	1,557
2020-04-13	1,608	1,650	1,591	1,593	4,000	1,593
2020-04-10	1,646	1,665	1,611	1,635	4,700	1,635
2020-04-09	1,583	1,645	1,583	1,645	11,400	1,645
2020-04-08	1,626	1,630	1,562	1,583	13,000	1,583
2020-04-07	1,537	1,632	1,537	1,632	12,800	1,632
2020-04-06	1,506	1,587	1,506	1,552	7,100	1,552
2020-04-03	1,522	1,551	1,480	1,497	9,100	1,497
2020-04-02	1,527	1,527	1,442	1,495	17,000	1,495
2020-04-01	1,617	1,630	1,530	1,530	9,400	1,530
2020-03-31	1,594	1,637	1,583	1,617	10,500	1,617
2020-03-30	1,624	1,624	1,558	1,610	12,700	1,610
2020-03-27	1,643	1,650	1,600	1,650	11,600	1,650
2020-03-26	1,580	1,614	1,548	1,603	15,300	1,603
2020-03-25	1,661	1,666	1,541	1,595	17,000	1,595
2020-03-24	1,516	1,614	1,516	1,581	12,500	1,581
2020-03-23	1,380	1,493	1,378	1,486	36,500	1,486
2020-03-19	1,500	1,530	1,419	1,420	22,500	1,420
2020-03-18	1,578	1,585	1,500	1,500	26,300	1,500
2020-03-17	1,534	1,573	1,484	1,538	41,700	1,538
2020-03-16	1,600	1,633	1,547	1,573	14,100	1,573
2020-03-13	1,512	1,578	1,410	1,532	49,300	1,532
2020-03-12	1,604	1,657	1,584	1,592	33,700	1,592
2020-03-11	1,641	1,697	1,620	1,644	23,300	1,644
2020-03-10	1,570	1,673	1,524	1,668	39,600	1,668
2020-03-09	1,620	1,658	1,565	1,590	22,200	1,590
2020-03-06	1,702	1,742	1,686	1,695	13,100	1,695
2020-03-05	1,737	1,775	1,717	1,732	15,200	1,732
2020-03-04	1,686	1,732	1,686	1,697	11,500	1,697
2020-03-03	1,821	1,840	1,699	1,717	23,800	1,717
2020-03-02	1,704	1,784	1,689	1,765	24,400	1,765
2020-02-28	1,717	1,744	1,676	1,688	21,300	1,688
2020-02-27	1,783	1,783	1,739	1,757	21,900	1,757
2020-02-26	1,757	1,796	1,755	1,780	18,900	1,780
2020-02-25	1,791	1,823	1,773	1,794	23,100	1,794
2020-02-21	1,909	1,945	1,882	1,885	16,500	1,885
2020-02-20	1,874	1,937	1,874	1,909	31,300	1,909
2020-02-19	1,843	1,879	1,843	1,860	19,000	1,860
2020-02-18	1,855	1,857	1,812	1,843	23,600	1,843
2020-02-17	1,843	1,867	1,818	1,856	69,700	1,856
2020-02-14	1,736	1,763	1,725	1,763	15,400	1,763
2020-02-13	1,736	1,751	1,711	1,736	15,600	1,736
2020-02-12	1,782	1,786	1,730	1,732	23,100	1,732
2020-02-10	1,783	1,792	1,771	1,780	5,000	1,780
2020-02-07	1,780	1,795	1,773	1,784	6,200	1,784
2020-02-06	1,770	1,790	1,760	1,781	17,200	1,781
2020-02-05	1,796	1,799	1,776	1,782	5,600	1,782
2020-02-04	1,771	1,784	1,751	1,782	10,400	1,782
2020-02-03	1,756	1,774	1,754	1,758	8,100	1,758
2020-01-31	1,795	1,804	1,774	1,774	8,600	1,774
2020-01-30	1,773	1,802	1,756	1,799	15,900	1,799
2020-01-29	1,787	1,787	1,760	1,771	11,500	1,771
2020-01-28	1,758	1,789	1,750	1,778	17,900	1,778
2020-01-27	1,814	1,845	1,782	1,782	12,900	1,782
2020-01-24	1,880	1,885	1,811	1,835	46,000	1,835
2020-01-23	1,849	1,889	1,840	1,882	18,100	1,882
2020-01-22	1,848	1,865	1,848	1,850	5,000	1,850
2020-01-21	1,845	1,850	1,835	1,848	6,600	1,848
2020-01-20	1,825	1,859	1,821	1,834	5,500	1,834
2020-01-17	1,838	1,838	1,824	1,831	6,000	1,831
2020-01-16	1,858	1,862	1,828	1,837	5,500	1,837
2020-01-15	1,843	1,872	1,843	1,858	7,600	1,858
2020-01-14	1,832	1,849	1,824	1,843	6,800	1,843
2020-01-10	1,852	1,852	1,821	1,831	7,300	1,831
2020-01-09	1,867	1,868	1,826	1,833	15,500	1,833
2020-01-08	1,833	1,843	1,814	1,814	11,900	1,814
2020-01-07	1,775	1,863	1,775	1,854	31,300	1,854
2020-01-06	1,779	1,799	1,772	1,772	10,700	1,772

分割・併合履歴： [2015-06-26]1株→2株