1716 第一カッター興業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	730	735	716	716	6,800	179
2004-12-29	703	709	693	709	8,700	177.25
2004-12-28	687	696	687	693	5,200	173.25
2004-12-27	695	710	676	687	13,300	171.75
2004-12-24	670	680	670	675	11,000	168.75
2004-12-22	660	675	660	671	12,100	167.75
2004-12-21	660	671	656	658	7,900	164.50
2004-12-20	665	684	660	660	16,800	165
2004-12-17	676	685	674	685	4,600	171.25
2004-12-16	694	694	672	675	7,900	168.75
2004-12-15	670	698	670	695	3,300	173.75
2004-12-14	700	710	680	680	5,200	170
2004-12-13	670	689	650	689	15,600	172.25
2004-12-10	700	700	665	670	13,100	167.50
2004-12-09	729	729	676	700	13,500	175
2004-12-08	750	750	720	725	7,700	181.25
2004-12-07	753	760	747	750	9,200	187.50
2004-12-06	760	760	753	753	3,100	188.25
2004-12-03	760	765	747	765	11,400	191.25
2004-12-02	767	767	758	766	800	191.50
2004-12-01	760	768	750	768	13,000	192
2004-11-30	772	772	760	760	11,300	190
2004-11-29	765	774	761	774	4,600	193.50
2004-11-26	770	774	763	774	6,900	193.50
2004-11-25	778	790	763	775	2,800	193.75
2004-11-24	755	769	755	769	3,100	192.25
2004-11-22	763	763	755	755	3,500	188.75
2004-11-19	765	784	762	762	7,400	190.50
2004-11-18	767	775	762	775	7,300	193.75
2004-11-17	775	775	761	775	5,000	193.75
2004-11-16	770	784	762	775	4,300	193.75
2004-11-15	770	770	751	765	16,700	191.25
2004-11-12	769	778	768	775	3,400	193.75
2004-11-11	781	781	764	765	9,300	191.25
2004-11-10	789	796	759	771	15,100	192.75
2004-11-09	882	882	792	792	24,100	198
2004-11-08	880	939	875	892	58,200	223
2004-11-05	863	888	790	870	64,100	217.50
2004-11-04	762	860	762	860	30,200	215
2004-11-02	762	777	757	760	4,600	190
2004-11-01	770	777	761	761	1,000	190.25
2004-10-29	815	815	770	770	5,800	192.50
2004-10-28	790	820	790	800	2,900	200
2004-10-27	780	790	779	785	2,100	196.25
2004-10-26	770	785	770	777	4,800	194.25
2004-10-25	768	771	768	770	4,000	192.50
2004-10-22	785	798	775	798	5,400	199.50
2004-10-21	800	800	785	785	3,100	196.25
2004-10-20	804	804	783	800	4,000	200
2004-10-19	800	810	798	804	9,600	201
2004-10-18	825	825	806	806	5,200	201.50
2004-10-15	808	829	805	825	10,000	206.25
2004-10-14	815	822	810	810	3,700	202.50
2004-10-13	821	825	820	820	2,100	205
2004-10-12	829	829	820	820	2,700	205
2004-10-08	842	842	820	829	9,000	207.25
2004-10-07	860	868	841	842	6,200	210.50
2004-10-06	856	870	851	855	3,400	213.75
2004-10-05	874	875	855	855	3,100	213.75
2004-10-04	859	884	850	870	3,400	217.50
2004-10-01	839	839	815	839	6,100	209.75
2004-09-30	818	830	817	830	3,700	207.50
2004-09-29	839	840	806	816	5,200	204
2004-09-28	850	850	825	840	4,000	210
2004-09-27	870	870	852	852	1,800	213
2004-09-24	855	860	850	852	4,900	213
2004-09-22	909	909	852	875	9,900	218.75
2004-09-21	925	925	910	910	4,400	227.50
2004-09-17	924	925	916	923	3,000	230.75
2004-09-16	925	940	916	925	2,700	231.25
2004-09-15	940	950	925	930	4,700	232.50
2004-09-14	960	970	940	940	4,300	235
2004-09-13	916	959	916	959	5,500	239.75
2004-09-10	927	949	915	921	2,100	230.25
2004-09-09	934	943	928	931	5,900	232.75
2004-09-08	936	940	932	932	1,800	233
2004-09-07	931	940	930	931	3,600	232.75
2004-09-06	939	947	913	925	6,500	231.25
2004-09-03	952	960	930	935	6,800	233.75
2004-09-02	987	998	942	942	13,100	235.50
2004-09-01	915	1,010	915	977	26,800	244.25
2004-08-31	907	915	907	908	1,200	227
2004-08-30	902	915	902	907	3,700	226.75
2004-08-27	901	902	900	900	800	225
2004-08-26	910	913	901	910	3,200	227.50
2004-08-25	910	910	900	910	2,800	227.50
2004-08-24	900	910	898	898	4,300	224.50
2004-08-23	901	915	895	900	2,500	225
2004-08-20	915	915	890	899	2,300	224.75
2004-08-19	919	919	909	909	2,000	227.25
2004-08-18	899	915	890	908	4,200	227
2004-08-17	921	921	865	870	10,700	217.50
2004-08-16	930	930	900	921	3,300	230.25
2004-08-13	938	938	910	925	2,600	231.25
2004-08-12	920	930	920	928	3,600	232
2004-08-11	950	950	901	915	14,400	228.75
2004-08-10	960	973	950	960	4,500	240
2004-08-09	980	1,000	965	990	10,900	247.50
2004-08-06	951	1,050	950	1,020	13,300	255
2004-08-05	905	970	904	970	14,300	242.50
2004-08-04	900	900	830	890	15,000	222.50
2004-08-03	971	971	881	901	14,300	225.25
2004-08-02	1,030	1,030	970	971	12,600	242.75
2004-07-30	1,000	1,020	1,000	1,000	13,500	250
2004-07-29	1,050	1,060	1,000	1,000	13,400	250
2004-07-28	1,030	1,060	1,000	1,060	7,500	265
2004-07-27	1,050	1,070	1,000	1,000	15,800	250
2004-07-26	1,070	1,080	1,040	1,050	17,000	262.50
2004-07-23	1,060	1,080	1,050	1,080	7,200	270
2004-07-22	1,070	1,070	1,040	1,050	8,200	262.50
2004-07-21	1,080	1,090	1,060	1,080	8,700	270
2004-07-20	1,110	1,110	1,050	1,050	11,400	262.50
2004-07-16	1,110	1,120	1,070	1,100	15,900	275
2004-07-15	1,110	1,130	1,100	1,120	12,700	280
2004-07-14	1,180	1,180	1,100	1,100	27,400	275
2004-07-13	1,180	1,190	1,110	1,170	27,600	292.50
2004-07-12	1,170	1,200	1,150	1,200	13,200	300
2004-07-09	1,140	1,170	1,130	1,170	16,500	292.50
2004-07-08	1,150	1,180	1,150	1,160	9,100	290
2004-07-07	1,140	1,150	1,120	1,150	16,200	287.50
2004-07-06	1,180	1,190	1,140	1,140	41,300	285
2004-07-05	1,180	1,190	1,160	1,180	24,100	295
2004-07-02	1,200	1,200	1,180	1,190	20,100	297.50
2004-07-01	1,200	1,230	1,160	1,220	38,000	305
2004-06-30	1,200	1,200	1,180	1,190	14,800	297.50
2004-06-29	1,200	1,200	1,180	1,190	10,700	297.50
2004-06-28	1,220	1,250	1,180	1,200	13,400	300
2004-06-25	1,220	1,240	1,210	1,230	19,000	307.50
2004-06-24	1,280	1,290	1,220	1,250	24,200	312.50
2004-06-23	1,340	1,350	1,250	1,250	60,500	312.50
2004-06-22	1,250	1,320	1,250	1,320	211,100	330
2004-06-21	1,220	1,240	1,190	1,230	43,600	307.50
2004-06-18	1,200	1,250	1,190	1,210	58,100	302.50
2004-06-17	1,200	1,200	1,150	1,180	38,000	295
2004-06-16	1,220	1,250	1,170	1,200	66,000	300
2004-06-15	1,280	1,290	1,190	1,220	75,300	305
2004-06-14	1,240	1,350	1,200	1,280	228,200	320
2004-06-11	1,290	1,370	1,230	1,260	602,900	315
2004-06-10	1,530	1,530	1,530	1,530	357,800	382.50

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