1716 第一カッター興業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,170	1,170	1,081	1,157	47,700	289.25
2005-12-29	1,041	1,230	1,032	1,173	148,800	293.25
2005-12-28	1,017	1,060	1,009	1,040	13,800	260
2005-12-27	1,060	1,060	1,016	1,019	23,200	254.75
2005-12-26	1,088	1,100	1,062	1,063	24,600	265.75
2005-12-22	1,066	1,117	1,062	1,083	26,500	270.75
2005-12-21	1,063	1,150	1,062	1,095	42,000	273.75
2005-12-20	1,112	1,112	1,056	1,080	39,700	270
2005-12-19	1,095	1,137	1,090	1,130	52,800	282.50
2005-12-16	1,100	1,199	1,054	1,175	98,900	293.75
2005-12-15	1,200	1,200	1,102	1,102	80,300	275.50
2005-12-14	1,232	1,271	1,152	1,160	90,000	290
2005-12-13	1,315	1,350	1,239	1,292	134,100	323
2005-12-12	1,534	1,590	1,408	1,415	247,100	353.75
2005-12-09	1,404	1,484	1,290	1,484	327,400	371
2005-12-08	1,600	1,664	1,179	1,264	527,900	316
2005-12-07	1,264	1,264	1,200	1,264	259,000	316
2005-12-06	1,064	1,064	1,064	1,064	22,100	266
2005-12-05	954	964	950	964	51,700	241
2005-12-02	910	910	854	864	39,400	216
2005-12-01	940	950	874	905	117,300	226.25
2005-11-30	785	860	780	860	61,800	215
2005-11-29	738	785	738	760	33,700	190
2005-11-28	735	736	720	730	15,500	182.50
2005-11-25	730	739	727	729	3,000	182.25
2005-11-24	722	739	722	730	4,100	182.50
2005-11-22	720	721	705	714	10,000	178.50
2005-11-21	715	725	715	716	1,600	179
2005-11-18	720	720	714	716	2,400	179
2005-11-17	732	732	720	720	11,400	180
2005-11-16	739	750	731	731	16,100	182.75
2005-11-15	740	740	730	734	3,500	183.50
2005-11-14	730	742	710	734	2,500	183.50
2005-11-11	723	730	723	730	2,800	182.50
2005-11-10	719	730	715	721	11,900	180.25
2005-11-09	730	730	720	720	4,200	180
2005-11-08	740	740	734	734	5,700	183.50
2005-11-07	740	745	730	740	7,700	185
2005-11-04	726	731	723	730	11,800	182.50
2005-11-02	717	723	717	723	15,800	180.75
2005-11-01	704	715	704	715	5,400	178.75
2005-10-31	703	704	700	703	2,600	175.75
2005-10-28	701	701	701	701	400	175.25
2005-10-27	701	707	700	700	2,900	175
2005-10-26	702	702	701	701	1,600	175.25
2005-10-25	702	702	702	702	2,300	175.50
2005-10-24	709	709	702	702	1,500	175.50
2005-10-21	709	709	705	709	1,500	177.25
2005-10-20	702	708	702	708	2,000	177
2005-10-19	702	708	701	701	2,500	175.25
2005-10-18	710	713	701	701	3,700	175.25
2005-10-17	710	710	708	708	2,300	177
2005-10-14	710	718	710	710	1,700	177.50
2005-10-13	711	711	710	710	1,800	177.50
2005-10-12	705	719	705	712	2,300	178
2005-10-11	720	720	715	715	3,000	178.75
2005-10-07	712	722	712	720	6,100	180
2005-10-06	710	715	706	707	8,500	176.75
2005-10-05	705	706	700	706	7,300	176.50
2005-10-04	703	703	695	695	5,900	173.75
2005-10-03	690	700	682	700	7,000	175
2005-09-30	693	699	660	671	19,100	167.75
2005-09-29	705	709	692	700	18,000	175
2005-09-28	710	710	695	705	13,000	176.25
2005-09-27	715	715	710	710	6,600	177.50
2005-09-26	721	721	716	720	3,700	180
2005-09-22	723	723	715	715	9,900	178.75
2005-09-21	729	729	719	719	6,600	179.75
2005-09-20	719	728	719	728	6,100	182
2005-09-16	717	720	714	720	3,500	180
2005-09-15	714	719	713	719	1,800	179.75
2005-09-14	712	716	712	714	5,400	178.50
2005-09-13	710	716	710	716	3,400	179
2005-09-12	715	716	710	710	1,900	177.50
2005-09-09	710	717	708	717	2,600	179.25
2005-09-08	710	712	710	710	700	177.50
2005-09-07	715	720	709	712	4,700	178
2005-09-06	715	716	712	713	3,400	178.25
2005-09-05	715	721	709	712	5,300	178
2005-09-02	714	714	706	708	9,000	177
2005-09-01	721	721	711	714	2,300	178.50
2005-08-31	725	725	710	720	2,800	180
2005-08-30	719	725	716	725	1,600	181.25
2005-08-29	720	720	720	720	1,100	180
2005-08-26	721	724	720	720	1,900	180
2005-08-25	730	730	720	720	1,100	180
2005-08-24	725	733	724	724	2,500	181
2005-08-23	730	735	724	724	4,000	181
2005-08-22	727	729	727	729	1,100	182.25
2005-08-19	730	730	725	725	3,900	181.25
2005-08-18	720	729	717	729	2,700	182.25
2005-08-17	723	726	717	724	4,500	181
2005-08-16	724	724	714	723	5,700	180.75
2005-08-15	725	725	723	723	3,000	180.75
2005-08-12	724	727	723	727	2,700	181.75
2005-08-11	727	730	724	725	2,400	181.25
2005-08-10	725	729	706	725	17,600	181.25
2005-08-09	724	728	722	725	8,600	181.25
2005-08-08	724	730	721	721	3,600	180.25
2005-08-05	724	724	719	719	4,900	179.75
2005-08-04	725	725	718	724	7,500	181
2005-08-03	728	728	722	722	5,900	180.50
2005-08-02	740	740	726	727	16,400	181.75
2005-08-01	725	750	725	745	19,800	186.25
2005-07-29	715	715	715	715	100	178.75
2005-07-28	717	725	715	715	5,800	178.75
2005-07-27	717	720	712	715	3,500	178.75
2005-07-26	716	717	711	716	3,800	179
2005-07-25	715	715	711	711	6,100	177.75
2005-07-22	718	718	715	715	1,500	178.75
2005-07-21	725	725	715	720	2,700	180
2005-07-20	712	726	711	725	6,400	181.25
2005-07-19	715	716	711	711	2,100	177.75
2005-07-15	709	715	708	715	2,200	178.75
2005-07-14	710	714	706	708	1,000	177
2005-07-13	710	712	706	710	1,900	177.50
2005-07-12	708	711	707	708	3,900	177
2005-07-11	712	714	705	710	3,000	177.50
2005-07-08	706	712	706	712	1,100	178
2005-07-07	719	719	705	705	5,600	176.25
2005-07-06	719	720	708	709	6,500	177.25
2005-07-05	715	715	710	711	5,300	177.75
2005-07-04	711	711	705	705	3,900	176.25
2005-07-01	715	715	711	711	1,200	177.75
2005-06-30	707	716	707	716	1,400	179
2005-06-29	705	710	705	710	400	177.50
2005-06-28	709	709	705	708	1,200	177
2005-06-27	710	710	705	706	1,200	176.50
2005-06-24	706	714	700	710	4,500	177.50
2005-06-23	718	718	700	700	6,500	175
2005-06-22	714	717	712	717	400	179.25
2005-06-21	717	717	710	714	8,500	178.50
2005-06-20	724	724	713	715	14,000	178.75
2005-06-17	715	715	711	714	5,100	178.50
2005-06-16	720	722	715	722	6,500	180.50
2005-06-15	719	719	710	719	1,300	179.75
2005-06-14	713	723	710	723	1,400	180.75
2005-06-13	714	714	713	713	2,200	178.25
2005-06-10	710	720	710	711	700	177.75
2005-06-09	723	723	720	720	1,600	180
2005-06-08	722	724	722	722	1,600	180.50
2005-06-07	728	728	710	722	6,400	180.50
2005-06-06	720	720	705	720	3,800	180
2005-06-03	718	723	709	709	2,600	177.25
2005-06-02	701	713	695	700	6,700	175
2005-06-01	696	708	693	701	2,700	175.25
2005-05-31	706	706	695	695	5,600	173.75
2005-05-30	694	706	693	703	800	175.75
2005-05-27	701	705	693	693	4,200	173.25
2005-05-26	710	710	705	705	500	176.25
2005-05-25	710	716	707	715	2,600	178.75
2005-05-24	711	720	705	707	4,900	176.75
2005-05-23	720	720	701	717	8,800	179.25
2005-05-20	713	715	713	715	200	178.75
2005-05-19	710	720	710	720	2,000	180
2005-05-18	724	724	705	724	1,300	181
2005-05-17	715	727	710	727	2,600	181.75
2005-05-16	715	717	710	717	2,400	179.25
2005-05-13	718	718	715	715	1,400	178.75
2005-05-12	716	719	715	719	2,500	179.75
2005-05-11	718	718	713	715	1,200	178.75
2005-05-10	719	725	719	719	2,100	179.75
2005-05-09	730	730	719	719	2,800	179.75
2005-05-06	730	730	713	715	7,200	178.75
2005-05-02	736	736	710	710	3,600	177.50
2005-04-28	711	716	710	716	400	179
2005-04-27	712	713	710	710	1,400	177.50
2005-04-26	721	721	721	721	700	180.25
2005-04-25	738	738	735	735	2,200	183.75
2005-04-22	723	723	718	718	900	179.50
2005-04-21	725	725	713	725	18,700	181.25
2005-04-20	735	735	729	729	200	182.25
2005-04-19	725	725	720	725	1,500	181.25
2005-04-18	724	737	721	721	3,700	180.25
2005-04-15	730	730	721	721	600	180.25
2005-04-14	749	749	721	730	2,500	182.50
2005-04-13	741	750	741	750	1,400	187.50
2005-04-12	740	770	740	741	4,700	185.25
2005-04-11	725	740	725	735	3,400	183.75
2005-04-08	740	740	735	735	2,300	183.75
2005-04-07	740	743	730	740	3,400	185
2005-04-06	748	748	722	729	4,000	182.25
2005-04-05	780	784	735	742	24,100	185.50
2005-04-04	702	750	702	750	11,700	187.50
2005-04-01	700	709	700	702	4,300	175.50
2005-03-31	706	711	700	700	3,300	175
2005-03-30	706	706	702	703	4,100	175.75
2005-03-29	709	709	705	706	700	176.50
2005-03-28	707	707	705	705	1,300	176.25
2005-03-25	708	710	701	701	4,200	175.25
2005-03-24	709	710	707	707	300	176.75
2005-03-23	710	722	705	721	4,500	180.25
2005-03-22	729	729	670	710	11,100	177.50
2005-03-18	733	735	731	731	3,000	182.75
2005-03-17	738	739	733	733	3,200	183.25
2005-03-16	740	740	733	733	2,500	183.25
2005-03-15	755	756	742	742	10,000	185.50
2005-03-14	749	751	743	751	6,900	187.75
2005-03-11	730	740	730	734	5,700	183.50
2005-03-10	736	736	727	730	4,800	182.50
2005-03-09	730	740	726	726	10,400	181.50
2005-03-08	730	730	720	729	4,600	182.25
2005-03-07	727	727	717	717	10,300	179.25
2005-03-04	725	728	719	720	8,600	180
2005-03-03	729	730	716	719	6,600	179.75
2005-03-02	728	730	728	730	2,200	182.50
2005-03-01	729	730	728	728	2,500	182
2005-02-28	716	727	716	725	4,200	181.25
2005-02-25	701	710	701	710	2,300	177.50
2005-02-24	720	724	700	700	5,900	175
2005-02-23	710	710	701	705	4,500	176.25
2005-02-22	710	714	701	714	5,800	178.50
2005-02-21	729	729	709	720	2,800	180
2005-02-18	721	740	721	723	4,700	180.75
2005-02-17	723	740	722	740	10,100	185
2005-02-16	723	730	723	724	4,900	181
2005-02-15	723	727	722	726	2,600	181.50
2005-02-14	726	728	721	728	5,000	182
2005-02-10	730	730	720	726	4,600	181.50
2005-02-09	730	730	721	727	3,700	181.75
2005-02-08	730	733	722	730	7,500	182.50
2005-02-07	725	730	715	717	12,300	179.25
2005-02-04	740	741	720	723	8,000	180.75
2005-02-03	739	740	731	735	8,200	183.75
2005-02-02	748	750	730	731	23,800	182.75
2005-02-01	732	748	732	748	77,300	187
2005-01-31	811	832	810	832	3,100	208
2005-01-28	811	815	806	811	1,700	202.75
2005-01-27	810	816	806	810	3,000	202.50
2005-01-26	802	820	797	806	3,700	201.50
2005-01-25	815	835	800	810	11,200	202.50
2005-01-24	828	830	810	825	7,100	206.25
2005-01-21	825	833	810	830	5,000	207.50
2005-01-20	849	850	821	835	7,100	208.75
2005-01-19	855	855	820	850	7,600	212.50
2005-01-18	866	866	806	835	20,900	208.75
2005-01-17	820	850	820	850	23,500	212.50
2005-01-14	772	814	772	804	15,400	201
2005-01-13	779	785	770	773	8,400	193.25
2005-01-12	785	788	770	779	12,500	194.75
2005-01-11	761	790	761	790	8,400	197.50
2005-01-07	760	767	750	760	18,200	190
2005-01-06	759	765	749	755	10,100	188.75
2005-01-05	743	750	730	749	13,600	187.25
2005-01-04	725	733	700	733	4,600	183.25

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