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
2020-11-252,3492,3492,2592,3046,4002,304
2020-11-242,3252,3682,3172,3229,6002,322
2020-11-202,2582,3082,2552,2874,2002,287
2020-11-192,2712,3152,2522,25812,5002,258
2020-11-182,3092,3582,2722,27813,5002,278
2020-11-172,3712,3782,3122,32614,8002,326
2020-11-162,4072,4792,3512,38558,6002,385
2020-11-132,2372,2712,2202,2718,6002,271
2020-11-122,2572,2712,1892,26014,2002,260
2020-11-112,2732,2742,2072,25719,5002,257
2020-11-102,2862,2862,2402,27311,2002,273
2020-11-092,2482,2902,2262,23613,5002,236
2020-11-062,1812,2332,1812,2263,6002,226
2020-11-052,1802,2172,1302,2156,6002,215
2020-11-042,1232,1592,1172,1535,7002,153
2020-11-022,1822,1842,1152,1388,9002,138
2020-10-302,1292,1812,1172,1409,1002,140
2020-10-292,1862,1862,1232,1466,6002,146
2020-10-282,1752,1942,1402,1866,3002,186
2020-10-272,1102,1792,0972,1759,8002,175
2020-10-262,1452,1652,1402,1494,6002,149
2020-10-232,1722,1932,1412,1457,9002,145
2020-10-222,1702,2192,1422,18710,1002,187
2020-10-212,1902,1902,1502,1755,4002,175
2020-10-202,1852,2082,1682,1806,5002,180
2020-10-192,1962,2442,1812,1859,5002,185
2020-10-162,2012,2272,1802,21611,0002,216
2020-10-152,1612,2132,1612,20415,9002,204
2020-10-142,1812,2272,1812,2066,9002,206
2020-10-132,2412,2412,1882,1946,0002,194
2020-10-122,2742,2742,2322,2383,5002,238
2020-10-092,2652,2652,2172,2464,5002,246
2020-10-082,2302,2862,2302,25011,2002,250
2020-10-072,2432,2632,2232,2307,6002,230
2020-10-062,2532,2992,2492,27510,0002,275
2020-10-052,2192,2542,2182,25311,6002,253
2020-10-022,2482,2582,1622,17520,3002,175
2020-09-302,2822,3002,2472,2588,7002,258
2020-09-292,3382,3382,2962,29710,1002,297
2020-09-282,3152,3392,2902,33919,4002,339
2020-09-252,2562,3232,2562,31519,4002,315
2020-09-242,2732,2962,2502,25619,0002,256
2020-09-232,2612,2902,2362,25815,6002,258
2020-09-182,2932,3352,2932,30617,6002,306
2020-09-172,3132,3352,2852,31526,3002,315
2020-09-162,2882,3152,2792,28912,4002,289
2020-09-152,2462,2832,2352,27915,5002,279
2020-09-142,2312,2432,2192,22912,1002,229
2020-09-112,1972,2282,1652,20421,3002,204
2020-09-102,2092,2092,1422,18219,4002,182
2020-09-092,2042,2162,1742,18224,6002,182
2020-09-082,2202,2462,2112,23127,5002,231
2020-09-072,2492,2542,2002,21830,4002,218
2020-09-042,2512,2702,1902,21527,3002,215
2020-09-032,3052,3092,2772,28514,0002,285
2020-09-022,2962,3052,2822,28216,1002,282
2020-09-012,2772,2882,2552,2867,7002,286
2020-08-312,2492,3232,2342,29916,6002,299
2020-08-282,2912,3082,2202,25229,7002,252
2020-08-272,2752,3132,2672,30028,6002,300
2020-08-262,3002,3002,2652,27024,8002,270
2020-08-252,3152,3152,2822,28719,2002,287
2020-08-242,2822,2922,2662,28710,7002,287
2020-08-212,3092,3282,2932,31019,3002,310
2020-08-202,3102,3202,2722,29826,8002,298
2020-08-192,3462,3462,2932,31323,4002,313
2020-08-182,3452,3452,2782,31439,9002,314
2020-08-172,2442,3362,2242,30778,3002,307
2020-08-142,2322,3362,1252,256284,6002,256
2020-08-132,6642,6642,5412,62458,8002,624
2020-08-122,5502,6252,5312,62557,8002,625
2020-08-112,5032,5592,4752,55237,6002,552
2020-08-072,5002,5032,4662,5039,3002,503
2020-08-062,5002,5302,4932,5058,2002,505
2020-08-052,5002,5252,4672,50012,4002,500
2020-08-042,5002,5502,4962,50322,7002,503
2020-08-032,3302,4942,3282,49020,5002,490
2020-07-312,4492,4492,3102,32524,9002,325
2020-07-302,4752,4912,4202,43517,9002,435
2020-07-292,4832,4832,4602,46715,9002,467
2020-07-282,5212,5262,4932,5027,2002,502
2020-07-272,4702,5112,4602,51111,6002,511
2020-07-222,5052,5332,4702,47011,0002,470
2020-07-212,5002,5172,4862,5058,7002,505
2020-07-202,4802,4892,4262,48922,3002,489
2020-07-172,4862,5322,4702,47115,9002,471
2020-07-162,5342,5342,4622,48615,5002,486
2020-07-152,5392,5592,5062,53027,6002,530
2020-07-142,5362,5542,5112,54527,5002,545
2020-07-132,3922,5502,3612,55078,8002,550
2020-07-102,3702,3702,3052,33016,8002,330
2020-07-092,4002,4002,3562,38111,3002,381
2020-07-082,3212,4172,3132,38826,3002,388
2020-07-072,3772,3772,2992,33614,8002,336
2020-07-062,3602,3972,3342,35518,2002,355
2020-07-032,2722,3442,2542,33033,7002,330
2020-07-022,2502,3292,2302,25135,1002,251
2020-07-012,4272,4272,2302,25057,8002,250
2020-06-302,3732,4212,3312,41570,5002,415
2020-06-292,2952,3732,2552,36341,6002,363
2020-06-262,2372,3252,2172,29555,9002,295
2020-06-252,1782,2092,1512,18814,3002,188
2020-06-242,2242,2362,1832,19713,2002,197
2020-06-232,2402,2552,2162,22716,5002,227
2020-06-222,2002,2302,1652,23020,9002,230
2020-06-192,2502,2502,1572,19526,2002,195
2020-06-182,1502,2232,1352,21931,8002,219
2020-06-172,1932,2002,1462,16231,7002,162
2020-06-162,3502,3502,1652,188177,9002,188
2020-06-152,2102,2552,1022,11930,2002,119
2020-06-122,0552,2402,0552,18037,2002,180
2020-06-112,0842,1842,0722,18444,6002,184
2020-06-102,0582,0952,0402,0558,2002,055
2020-06-092,0972,1232,0512,09523,4002,095
2020-06-082,0582,1382,0242,08539,3002,085
2020-06-051,9712,0481,9351,99464,8001,994
2020-06-041,8761,8801,8551,8796,6001,879
2020-06-031,8691,8811,8521,8647,1001,864
2020-06-021,8831,8931,8251,84412,0001,844
2020-06-011,8631,8841,8531,8797,6001,879
2020-05-291,8701,8731,8531,8539,8001,853
2020-05-281,8901,8951,8681,8786,7001,878
2020-05-271,8931,8931,8551,87312,7001,873
2020-05-261,8801,9001,8671,88410,3001,884
2020-05-251,8801,8831,8621,88011,0001,880
2020-05-221,8321,8511,8111,84816,6001,848
2020-05-211,8001,8321,8001,82314,9001,823
2020-05-201,7991,8161,7851,7999,6001,799
2020-05-191,8011,8291,7851,8008,6001,800
2020-05-181,8191,8321,7671,80024,3001,800
2020-05-151,6811,7481,6761,7487,4001,748
2020-05-141,6971,6971,6311,6564,1001,656
2020-05-131,6891,6991,6701,6992,7001,699
2020-05-121,7131,7341,6921,6926,7001,692
2020-05-111,7101,7141,6771,7125,4001,712
2020-05-081,6681,7131,6581,6916,8001,691
2020-05-071,6071,6501,6071,6504,5001,650
2020-05-011,6381,6411,6011,6062,4001,606
2020-04-301,6501,6511,6141,6388,8001,638
2020-04-281,5951,6181,5951,6159,0001,615
2020-04-271,5771,5991,5771,5912,4001,591
2020-04-241,5961,5961,5491,5602,9001,560
2020-04-231,5731,5941,5431,5716,3001,571
2020-04-221,5591,5641,5321,5573,9001,557
2020-04-211,5721,5801,5431,5597,3001,559
2020-04-201,6021,6161,5901,6005,5001,600
2020-04-171,6051,6491,6051,6117,7001,611
2020-04-161,5861,6051,5861,6034,6001,603
2020-04-151,5801,6021,5211,59211,4001,592
2020-04-141,5831,6131,5571,5576,2001,557
2020-04-131,6081,6501,5911,5934,0001,593
2020-04-101,6461,6651,6111,6354,7001,635
2020-04-091,5831,6451,5831,64511,4001,645
2020-04-081,6261,6301,5621,58313,0001,583
2020-04-071,5371,6321,5371,63212,8001,632
2020-04-061,5061,5871,5061,5527,1001,552
2020-04-031,5221,5511,4801,4979,1001,497
2020-04-021,5271,5271,4421,49517,0001,495
2020-04-011,6171,6301,5301,5309,4001,530
2020-03-311,5941,6371,5831,61710,5001,617
2020-03-301,6241,6241,5581,61012,7001,610
2020-03-271,6431,6501,6001,65011,6001,650
2020-03-261,5801,6141,5481,60315,3001,603
2020-03-251,6611,6661,5411,59517,0001,595
2020-03-241,5161,6141,5161,58112,5001,581
2020-03-231,3801,4931,3781,48636,5001,486
2020-03-191,5001,5301,4191,42022,5001,420
2020-03-181,5781,5851,5001,50026,3001,500
2020-03-171,5341,5731,4841,53841,7001,538
2020-03-161,6001,6331,5471,57314,1001,573
2020-03-131,5121,5781,4101,53249,3001,532
2020-03-121,6041,6571,5841,59233,7001,592
2020-03-111,6411,6971,6201,64423,3001,644
2020-03-101,5701,6731,5241,66839,6001,668
2020-03-091,6201,6581,5651,59022,2001,590
2020-03-061,7021,7421,6861,69513,1001,695
2020-03-051,7371,7751,7171,73215,2001,732
2020-03-041,6861,7321,6861,69711,5001,697
2020-03-031,8211,8401,6991,71723,8001,717
2020-03-021,7041,7841,6891,76524,4001,765
2020-02-281,7171,7441,6761,68821,3001,688
2020-02-271,7831,7831,7391,75721,9001,757
2020-02-261,7571,7961,7551,78018,9001,780
2020-02-251,7911,8231,7731,79423,1001,794
2020-02-211,9091,9451,8821,88516,5001,885
2020-02-201,8741,9371,8741,90931,3001,909
2020-02-191,8431,8791,8431,86019,0001,860
2020-02-181,8551,8571,8121,84323,6001,843
2020-02-171,8431,8671,8181,85669,7001,856
2020-02-141,7361,7631,7251,76315,4001,763
2020-02-131,7361,7511,7111,73615,6001,736
2020-02-121,7821,7861,7301,73223,1001,732
2020-02-101,7831,7921,7711,7805,0001,780
2020-02-071,7801,7951,7731,7846,2001,784
2020-02-061,7701,7901,7601,78117,2001,781
2020-02-051,7961,7991,7761,7825,6001,782
2020-02-041,7711,7841,7511,78210,4001,782
2020-02-031,7561,7741,7541,7588,1001,758
2020-01-311,7951,8041,7741,7748,6001,774
2020-01-301,7731,8021,7561,79915,9001,799
2020-01-291,7871,7871,7601,77111,5001,771
2020-01-281,7581,7891,7501,77817,9001,778
2020-01-271,8141,8451,7821,78212,9001,782
2020-01-241,8801,8851,8111,83546,0001,835
2020-01-231,8491,8891,8401,88218,1001,882
2020-01-221,8481,8651,8481,8505,0001,850
2020-01-211,8451,8501,8351,8486,6001,848
2020-01-201,8251,8591,8211,8345,5001,834
2020-01-171,8381,8381,8241,8316,0001,831
2020-01-161,8581,8621,8281,8375,5001,837
2020-01-151,8431,8721,8431,8587,6001,858
2020-01-141,8321,8491,8241,8436,8001,843
2020-01-101,8521,8521,8211,8317,3001,831
2020-01-091,8671,8681,8261,83315,5001,833
2020-01-081,8331,8431,8141,81411,9001,814
2020-01-071,7751,8631,7751,85431,3001,854
2020-01-061,7791,7991,7721,77210,7001,772

分割・併合履歴 : [2015-06-26]1株→2株