1716 第一カッター興業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,0201,0361,0201,02016,4001,020
2023-02-071,0451,0461,0251,0307,4001,030
2023-02-061,0281,0511,0211,04221,6001,042
2023-02-031,0321,0401,0181,01820,3001,018
2023-02-021,0331,0401,0301,0312,1001,031
2023-02-011,0421,0421,0311,0367,9001,036
2023-01-311,0451,0451,0321,0324,9001,032
2023-01-301,0551,0601,0451,04510,6001,045
2023-01-271,0641,0641,0401,05414,0001,054
2023-01-261,0551,0671,0501,0506,1001,050
2023-01-251,0701,0701,0531,0558,1001,055
2023-01-241,0521,0701,0501,07015,1001,070
2023-01-231,0151,0571,0151,05020,8001,050
2023-01-201,0101,0261,0101,0159,5001,015
2023-01-191,0221,0221,0101,0104,3001,010
2023-01-181,0211,0231,0041,0218,9001,021
2023-01-171,0011,0241,0011,0219,1001,021
2023-01-161,0031,0081,0001,0006,5001,000
2023-01-131,0201,0201,0081,0117,7001,011
2023-01-121,0231,0231,0111,0152,5001,015
2023-01-111,0231,0271,0201,0223,7001,022
2023-01-101,0261,0261,0081,0196,6001,019
2023-01-061,0061,0261,0061,0209,9001,020
2023-01-051,0471,0471,0101,01015,6001,010
2023-01-041,0551,0641,0251,03013,0001,030

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