1716 第一カッター興業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-15	1,261	1,277	1,260	1,270	9,500	1,270
2021-10-14	1,261	1,269	1,254	1,267	10,100	1,267
2021-10-13	1,265	1,272	1,255	1,272	12,400	1,272
2021-10-12	1,281	1,288	1,263	1,263	7,300	1,263
2021-10-11	1,305	1,305	1,279	1,285	8,400	1,285
2021-10-08	1,275	1,284	1,264	1,275	8,700	1,275
2021-10-07	1,269	1,285	1,260	1,266	10,700	1,266
2021-10-06	1,287	1,296	1,265	1,265	10,600	1,265
2021-10-05	1,283	1,294	1,257	1,283	27,300	1,283
2021-10-04	1,288	1,318	1,260	1,277	14,300	1,277
2021-10-01	1,266	1,270	1,255	1,260	12,000	1,260
2021-09-30	1,279	1,280	1,263	1,273	8,900	1,273
2021-09-29	1,287	1,287	1,262	1,279	15,900	1,279
2021-09-28	1,306	1,309	1,278	1,309	14,400	1,309
2021-09-27	1,325	1,325	1,302	1,316	7,700	1,316
2021-09-24	1,308	1,338	1,293	1,325	9,800	1,325
2021-09-22	1,319	1,319	1,277	1,277	12,900	1,277
2021-09-21	1,324	1,328	1,307	1,324	7,100	1,324
2021-09-17	1,340	1,350	1,315	1,350	15,300	1,350
2021-09-16	1,351	1,352	1,315	1,341	19,300	1,341
2021-09-15	1,340	1,359	1,329	1,359	10,700	1,359
2021-09-14	1,332	1,362	1,321	1,362	14,300	1,362
2021-09-13	1,294	1,330	1,294	1,328	6,500	1,328
2021-09-10	1,292	1,314	1,284	1,314	23,400	1,314
2021-09-09	1,280	1,299	1,273	1,293	9,000	1,293
2021-09-08	1,268	1,280	1,268	1,280	11,300	1,280
2021-09-07	1,273	1,280	1,267	1,275	11,100	1,275
2021-09-06	1,285	1,285	1,263	1,273	9,600	1,273
2021-09-03	1,267	1,281	1,267	1,274	10,700	1,274
2021-09-02	1,290	1,291	1,274	1,275	3,600	1,275
2021-09-01	1,292	1,293	1,287	1,290	4,200	1,290
2021-08-31	1,302	1,303	1,292	1,294	3,800	1,294
2021-08-30	1,300	1,310	1,281	1,309	6,000	1,309
2021-08-27	1,278	1,290	1,268	1,285	5,700	1,285
2021-08-26	1,266	1,278	1,258	1,278	6,800	1,278
2021-08-25	1,283	1,283	1,252	1,266	22,000	1,266
2021-08-24	1,267	1,278	1,263	1,270	7,400	1,270
2021-08-23	1,261	1,270	1,252	1,264	10,500	1,264
2021-08-20	1,277	1,279	1,261	1,263	9,100	1,263
2021-08-19	1,276	1,288	1,271	1,272	6,700	1,272
2021-08-18	1,293	1,301	1,288	1,292	10,400	1,292
2021-08-17	1,271	1,293	1,264	1,293	18,200	1,293
2021-08-16	1,293	1,293	1,267	1,271	30,200	1,271
2021-08-13	1,300	1,322	1,300	1,300	13,400	1,300
2021-08-12	1,323	1,333	1,300	1,300	10,100	1,300
2021-08-11	1,328	1,347	1,324	1,324	4,000	1,324
2021-08-10	1,316	1,330	1,316	1,324	5,400	1,324
2021-08-06	1,311	1,321	1,307	1,312	6,000	1,312
2021-08-05	1,310	1,327	1,300	1,319	10,200	1,319
2021-08-04	1,331	1,335	1,300	1,310	10,700	1,310
2021-08-03	1,346	1,377	1,333	1,334	8,700	1,334
2021-08-02	1,381	1,390	1,350	1,359	15,300	1,359
2021-07-30	1,368	1,378	1,366	1,378	6,400	1,378
2021-07-29	1,342	1,379	1,342	1,379	7,700	1,379
2021-07-28	1,330	1,344	1,330	1,339	7,100	1,339
2021-07-27	1,337	1,338	1,327	1,329	12,100	1,329
2021-07-26	1,351	1,351	1,333	1,336	4,000	1,336
2021-07-21	1,345	1,345	1,335	1,341	3,700	1,341
2021-07-20	1,327	1,332	1,322	1,329	4,800	1,329
2021-07-19	1,340	1,340	1,321	1,329	11,200	1,329
2021-07-16	1,332	1,349	1,332	1,345	4,000	1,345
2021-07-15	1,348	1,375	1,339	1,340	15,500	1,340
2021-07-14	1,364	1,364	1,348	1,348	3,200	1,348
2021-07-13	1,360	1,372	1,358	1,364	8,800	1,364
2021-07-12	1,353	1,363	1,344	1,350	7,700	1,350
2021-07-09	1,346	1,346	1,321	1,331	22,800	1,331
2021-07-08	1,371	1,372	1,353	1,353	10,900	1,353
2021-07-07	1,363	1,391	1,363	1,373	8,700	1,373
2021-07-06	1,379	1,395	1,368	1,386	23,000	1,386
2021-07-05	1,374	1,379	1,368	1,372	10,200	1,372
2021-07-02	1,336	1,372	1,333	1,364	17,600	1,364
2021-07-01	1,349	1,358	1,336	1,336	13,600	1,336
2021-06-30	1,358	1,358	1,342	1,349	12,500	1,349
2021-06-29	1,357	1,366	1,348	1,348	10,300	1,348
2021-06-28	1,370	1,378	1,360	1,375	15,800	1,375
2021-06-25	1,379	1,379	1,360	1,370	7,600	1,370
2021-06-24	1,372	1,373	1,359	1,360	7,900	1,360
2021-06-23	1,405	1,405	1,366	1,372	9,500	1,372
2021-06-22	1,378	1,390	1,374	1,378	13,400	1,378
2021-06-21	1,398	1,398	1,360	1,363	21,000	1,363
2021-06-18	1,419	1,421	1,400	1,405	12,800	1,405
2021-06-17	1,417	1,422	1,402	1,422	12,000	1,422
2021-06-16	1,417	1,429	1,401	1,404	18,700	1,404
2021-06-15	1,414	1,442	1,414	1,417	16,500	1,417
2021-06-14	1,405	1,419	1,378	1,414	26,800	1,414
2021-06-11	1,440	1,440	1,396	1,396	24,600	1,396
2021-06-10	1,433	1,433	1,407	1,416	17,800	1,416
2021-06-09	1,415	1,464	1,404	1,444	64,800	1,444
2021-06-08	1,381	1,398	1,381	1,385	38,400	1,385
2021-06-07	1,397	1,397	1,382	1,394	14,400	1,394
2021-06-04	1,372	1,384	1,363	1,380	17,000	1,380
2021-06-03	1,380	1,380	1,363	1,372	11,100	1,372
2021-06-02	1,398	1,398	1,371	1,372	14,400	1,372
2021-06-01	1,360	1,393	1,360	1,393	25,200	1,393
2021-05-31	1,382	1,388	1,360	1,360	14,900	1,360
2021-05-28	1,355	1,376	1,345	1,369	18,500	1,369
2021-05-27	1,347	1,353	1,340	1,342	10,800	1,342
2021-05-26	1,358	1,358	1,342	1,345	12,600	1,345
2021-05-25	1,385	1,386	1,360	1,360	14,000	1,360
2021-05-24	1,385	1,392	1,374	1,381	12,800	1,381
2021-05-21	1,409	1,413	1,372	1,372	13,100	1,372
2021-05-20	1,357	1,412	1,332	1,401	36,300	1,401
2021-05-19	1,343	1,364	1,316	1,327	22,500	1,327
2021-05-18	1,352	1,398	1,331	1,371	21,000	1,371
2021-05-17	1,365	1,365	1,332	1,335	30,200	1,335
2021-05-14	1,389	1,389	1,350	1,365	26,800	1,365
2021-05-13	1,360	1,380	1,340	1,359	16,200	1,359
2021-05-12	1,379	1,379	1,347	1,372	23,000	1,372
2021-05-11	1,413	1,413	1,368	1,379	28,700	1,379
2021-05-10	1,436	1,436	1,402	1,416	16,900	1,416
2021-05-07	1,401	1,416	1,392	1,414	19,900	1,414
2021-05-06	1,400	1,426	1,391	1,399	14,500	1,399
2021-04-30	1,391	1,399	1,384	1,387	19,400	1,387
2021-04-28	1,385	1,407	1,380	1,388	16,100	1,388
2021-04-27	1,394	1,395	1,380	1,385	24,800	1,385
2021-04-26	1,401	1,408	1,380	1,407	18,700	1,407
2021-04-23	1,411	1,412	1,393	1,395	9,000	1,395
2021-04-22	1,416	1,420	1,404	1,411	13,700	1,411
2021-04-21	1,427	1,427	1,385	1,399	32,400	1,399
2021-04-20	1,450	1,458	1,435	1,438	12,100	1,438
2021-04-19	1,459	1,485	1,427	1,451	24,600	1,451
2021-04-16	1,510	1,515	1,466	1,467	25,900	1,467
2021-04-15	1,509	1,523	1,479	1,503	36,100	1,503
2021-04-14	1,562	1,577	1,509	1,516	56,900	1,516
2021-04-13	1,559	1,574	1,533	1,570	69,100	1,570
2021-04-12	1,530	1,600	1,521	1,583	95,600	1,583
2021-04-09	1,460	1,517	1,460	1,517	68,900	1,517
2021-04-08	1,476	1,476	1,450	1,460	32,800	1,460
2021-04-07	1,470	1,479	1,446	1,479	28,200	1,479
2021-04-06	1,475	1,483	1,461	1,471	27,000	1,471
2021-04-05	1,465	1,489	1,454	1,466	35,700	1,466
2021-04-02	1,465	1,472	1,451	1,458	14,200	1,458
2021-04-01	1,480	1,484	1,445	1,449	40,000	1,449
2021-03-31	1,419	1,485	1,411	1,476	55,500	1,476
2021-03-30	1,443	1,443	1,400	1,419	29,900	1,419
2021-03-29	1,450	1,465	1,402	1,435	46,400	1,435
2021-03-26	1,417	1,448	1,416	1,445	42,500	1,445
2021-03-25	1,390	1,428	1,384	1,424	36,500	1,424
2021-03-24	1,441	1,441	1,380	1,390	50,400	1,390
2021-03-23	1,461	1,466	1,437	1,457	25,300	1,457
2021-03-22	1,456	1,472	1,436	1,468	44,000	1,468
2021-03-19	1,456	1,484	1,435	1,469	92,900	1,469
2021-03-18	1,418	1,428	1,402	1,426	17,100	1,426
2021-03-17	1,414	1,418	1,393	1,418	28,800	1,418
2021-03-16	1,443	1,450	1,420	1,430	37,600	1,430
2021-03-15	1,439	1,451	1,418	1,443	48,300	1,443
2021-03-12	1,405	1,428	1,378	1,423	54,300	1,423
2021-03-11	1,362	1,421	1,362	1,407	56,300	1,407
2021-03-10	1,372	1,375	1,358	1,373	16,700	1,373
2021-03-09	1,375	1,376	1,343	1,372	43,700	1,372
2021-03-08	1,392	1,392	1,353	1,378	43,600	1,378
2021-03-05	1,322	1,380	1,321	1,380	38,700	1,380
2021-03-04	1,326	1,339	1,313	1,336	20,500	1,336
2021-03-03	1,336	1,349	1,315	1,340	36,900	1,340
2021-03-02	1,369	1,369	1,330	1,347	25,600	1,347
2021-03-01	1,323	1,357	1,312	1,352	33,000	1,352
2021-02-26	1,311	1,340	1,295	1,323	34,800	1,323
2021-02-25	1,321	1,343	1,310	1,321	14,000	1,321
2021-02-24	1,311	1,361	1,299	1,323	61,500	1,323
2021-02-22	1,275	1,311	1,270	1,307	22,600	1,307
2021-02-19	1,300	1,302	1,262	1,268	62,500	1,268
2021-02-18	1,328	1,334	1,296	1,308	18,800	1,308
2021-02-17	1,296	1,328	1,296	1,319	30,400	1,319
2021-02-16	1,342	1,342	1,268	1,287	106,700	1,287
2021-02-15	1,350	1,353	1,320	1,333	34,700	1,333
2021-02-12	1,366	1,381	1,350	1,350	30,400	1,350
2021-02-10	1,369	1,374	1,344	1,361	25,900	1,361
2021-02-09	1,364	1,379	1,364	1,369	16,400	1,369
2021-02-08	1,371	1,383	1,351	1,383	24,500	1,383
2021-02-05	1,399	1,399	1,362	1,371	17,100	1,371
2021-02-04	1,410	1,418	1,373	1,399	20,800	1,399
2021-02-03	1,383	1,446	1,382	1,427	66,900	1,427
2021-02-02	1,350	1,376	1,340	1,356	24,900	1,356
2021-02-01	1,331	1,360	1,331	1,341	26,800	1,341
2021-01-29	1,409	1,409	1,332	1,332	25,900	1,332
2021-01-28	1,385	1,402	1,373	1,402	32,300	1,402
2021-01-27	1,383	1,419	1,380	1,413	15,000	1,413
2021-01-26	1,392	1,419	1,369	1,375	20,100	1,375
2021-01-25	1,374	1,430	1,367	1,406	35,500	1,406
2021-01-22	1,430	1,430	1,363	1,374	41,000	1,374
2021-01-21	1,452	1,478	1,401	1,414	33,300	1,414
2021-01-20	1,491	1,491	1,453	1,458	27,500	1,458
2021-01-19	1,561	1,561	1,472	1,491	78,100	1,491
2021-01-18	1,500	1,569	1,487	1,534	78,800	1,534
2021-01-15	1,467	1,556	1,460	1,502	94,900	1,502
2021-01-14	1,460	1,490	1,450	1,476	43,500	1,476
2021-01-13	1,431	1,466	1,418	1,463	49,900	1,463
2021-01-12	1,417	1,472	1,386	1,444	58,800	1,444
2021-01-08	1,391	1,440	1,391	1,417	48,200	1,417
2021-01-07	1,394	1,425	1,366	1,415	55,100	1,415
2021-01-06	1,350	1,389	1,350	1,364	41,200	1,364
2021-01-05	1,335	1,376	1,333	1,349	74,200	1,349
2021-01-04	1,438	1,438	1,303	1,342	149,200	1,342

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