1716 第一カッター興業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	794	794	790	794	7,800	198.50
2006-12-28	791	794	780	794	9,200	198.50
2006-12-27	797	802	791	791	2,700	197.75
2006-12-26	787	790	786	790	1,100	197.50
2006-12-25	815	815	766	794	6,300	198.50
2006-12-22	825	825	815	815	1,100	203.75
2006-12-21	825	828	820	825	1,000	206.25
2006-12-20	835	835	814	827	4,200	206.75
2006-12-19	835	835	820	821	1,800	205.25
2006-12-18	831	835	826	826	1,700	206.50
2006-12-15	819	825	819	825	1,400	206.25
2006-12-14	814	822	814	822	900	205.50
2006-12-13	838	838	812	812	1,300	203
2006-12-12	833	843	831	831	1,100	207.75
2006-12-11	840	840	840	840	300	210
2006-12-08	842	843	832	839	1,100	209.75
2006-12-07	840	843	840	843	700	210.75
2006-12-06	840	840	821	835	700	208.75
2006-12-05	819	839	819	830	2,900	207.50
2006-12-04	821	821	819	819	500	204.75
2006-12-01	838	838	821	821	1,800	205.25
2006-11-30	826	837	820	831	2,600	207.75
2006-11-29	813	821	812	821	3,000	205.25
2006-11-28	826	826	818	818	700	204.50
2006-11-27	818	818	818	818	500	204.50
2006-11-24	827	827	801	816	3,700	204
2006-11-22	820	826	813	826	800	206.50
2006-11-21	819	827	809	825	1,100	206.25
2006-11-20	823	829	812	829	2,000	207.25
2006-11-17	841	841	825	830	2,300	207.50
2006-11-16	854	854	840	840	1,700	210
2006-11-15	853	853	841	844	1,000	211
2006-11-14	860	860	840	840	1,800	210
2006-11-13	851	859	851	851	500	212.75
2006-11-10	859	860	851	851	400	212.75
2006-11-09	860	860	840	859	2,000	214.75
2006-11-08	870	870	840	850	5,500	212.50
2006-11-07	873	880	873	875	5,300	218.75
2006-11-06	851	859	851	854	1,400	213.50
2006-11-02	865	868	865	867	1,100	216.75
2006-11-01	855	859	847	859	1,400	214.75
2006-10-31	850	855	845	855	1,000	213.75
2006-10-30	850	860	850	850	900	212.50
2006-10-27	852	852	849	850	6,900	212.50
2006-10-26	862	862	852	852	800	213
2006-10-25	859	861	852	857	1,700	214.25
2006-10-24	860	863	856	863	1,100	215.75
2006-10-23	853	857	853	857	1,300	214.25
2006-10-20	863	863	850	850	3,200	212.50
2006-10-19	875	883	866	867	1,400	216.75
2006-10-17	854	865	854	865	2,300	216.25
2006-10-16	847	852	836	844	1,300	211
2006-10-13	844	846	844	846	1,600	211.50
2006-10-12	869	869	840	840	3,800	210
2006-10-11	870	880	846	865	2,800	216.25
2006-10-10	841	898	841	896	2,000	224
2006-10-06	868	868	865	865	1,900	216.25
2006-10-05	864	899	864	866	2,100	216.50
2006-10-04	861	874	861	874	1,200	218.50
2006-10-03	865	870	863	870	600	217.50
2006-10-02	861	873	861	873	900	218.25
2006-09-29	863	873	850	866	2,300	216.50
2006-09-28	863	870	863	870	500	217.50
2006-09-27	865	868	855	860	5,300	215
2006-09-26	865	865	865	865	100	216.25
2006-09-25	840	872	840	858	2,800	214.50
2006-09-22	850	850	834	848	4,200	212
2006-09-21	866	884	860	861	3,700	215.25
2006-09-20	890	890	861	865	2,500	216.25
2006-09-19	904	904	895	895	1,700	223.75
2006-09-15	900	904	900	904	2,900	226
2006-09-14	878	880	866	880	900	220
2006-09-13	899	899	881	888	2,300	222
2006-09-12	888	899	881	899	600	224.75
2006-09-11	902	905	897	897	2,100	224.25
2006-09-08	907	907	900	903	3,600	225.75
2006-09-07	937	937	910	910	2,200	227.50
2006-09-06	960	963	920	939	2,800	234.75
2006-09-05	944	960	940	960	6,500	240
2006-09-04	910	936	910	935	1,700	233.75
2006-09-01	880	960	880	960	13,300	240
2006-08-31	881	890	873	883	1,300	220.75
2006-08-30	877	894	877	880	3,100	220
2006-08-29	865	916	860	873	13,900	218.25
2006-08-28	880	880	866	869	600	217.25
2006-08-25	874	883	871	881	9,700	220.25
2006-08-24	887	887	880	883	1,000	220.75
2006-08-23	884	892	884	891	2,800	222.75
2006-08-22	885	894	879	893	4,400	223.25
2006-08-21	892	900	892	899	2,000	224.75
2006-08-18	897	897	886	892	1,500	223
2006-08-17	894	900	878	895	4,800	223.75
2006-08-16	886	895	886	895	3,000	223.75
2006-08-15	900	900	876	876	5,100	219
2006-08-14	905	909	867	899	10,200	224.75
2006-08-11	884	960	882	905	27,500	226.25
2006-08-10	847	865	847	865	1,100	216.25
2006-08-09	840	845	839	845	3,100	211.25
2006-08-08	853	853	845	846	3,000	211.50
2006-08-07	890	890	863	863	6,600	215.75
2006-08-04	850	880	850	860	13,000	215
2006-08-03	808	808	808	808	100	202
2006-08-02	816	816	803	804	2,200	201
2006-08-01	803	817	803	817	600	204.25
2006-07-31	806	815	801	802	1,800	200.50
2006-07-28	801	815	799	800	2,600	200
2006-07-27	799	799	799	799	400	199.75
2006-07-26	790	790	790	790	300	197.50
2006-07-25	775	820	775	780	800	195
2006-07-24	771	775	771	775	800	193.75
2006-07-21	770	779	770	779	1,800	194.75
2006-07-20	775	775	770	770	200	192.50
2006-07-19	760	776	750	751	3,000	187.75
2006-07-18	803	803	750	760	3,800	190
2006-07-14	819	819	810	810	600	202.50
2006-07-13	837	837	821	825	2,000	206.25
2006-07-12	840	840	837	837	3,100	209.25
2006-07-11	840	840	839	839	300	209.75
2006-07-10	839	840	833	839	4,300	209.75
2006-07-07	844	844	831	838	1,400	209.50
2006-07-06	850	850	822	828	2,600	207
2006-07-05	849	852	838	839	4,000	209.75
2006-07-04	820	835	820	830	1,200	207.50
2006-07-03	810	820	810	813	1,400	203.25
2006-06-30	821	821	809	812	2,300	203
2006-06-29	822	823	822	822	1,000	205.50
2006-06-28	820	829	820	829	400	207.25
2006-06-27	843	843	832	832	1,600	208
2006-06-26	856	856	830	843	3,500	210.75
2006-06-23	862	862	851	859	600	214.75
2006-06-22	860	869	860	869	600	217.25
2006-06-21	861	869	855	855	3,600	213.75
2006-06-20	875	900	874	874	7,300	218.50
2006-06-19	850	850	835	845	1,700	211.25
2006-06-16	820	840	820	827	1,200	206.75
2006-06-15	799	815	799	800	2,600	200
2006-06-14	800	810	791	791	1,000	197.75
2006-06-13	800	800	794	800	2,200	200
2006-06-12	780	810	780	800	3,000	200
2006-06-09	777	788	770	783	2,500	195.75
2006-06-08	805	805	780	780	3,800	195
2006-06-07	836	836	806	807	2,200	201.75
2006-06-06	840	850	806	806	3,800	201.50
2006-06-05	803	830	801	830	4,000	207.50
2006-06-02	832	832	765	825	4,400	206.25
2006-06-01	848	855	830	830	3,900	207.50
2006-05-31	886	886	848	848	3,600	212
2006-05-30	902	902	890	899	1,500	224.75
2006-05-29	914	914	902	902	1,500	225.50
2006-05-26	908	908	900	900	1,600	225
2006-05-25	910	910	910	910	600	227.50
2006-05-24	920	923	910	910	2,000	227.50
2006-05-23	915	922	915	920	1,900	230
2006-05-22	925	925	912	912	4,800	228
2006-05-19	889	912	888	908	6,800	227
2006-05-18	900	915	900	909	3,800	227.25
2006-05-17	920	938	900	900	5,800	225
2006-05-16	1,001	1,025	940	940	22,300	235
2006-05-15	977	977	952	962	2,100	240.50
2006-05-12	962	977	957	977	4,100	244.25
2006-05-11	976	979	976	976	2,000	244
2006-05-10	983	983	975	975	3,400	243.75
2006-05-09	990	1,000	982	982	2,700	245.50
2006-05-08	971	990	971	989	2,200	247.25
2006-05-02	980	980	965	970	1,100	242.50
2006-05-01	991	991	960	960	3,400	240
2006-04-28	974	976	966	976	2,300	244
2006-04-27	959	960	959	960	200	240
2006-04-26	958	959	958	958	1,000	239.50
2006-04-25	954	960	950	960	4,200	240
2006-04-24	970	970	950	950	3,800	237.50
2006-04-21	985	995	970	973	3,400	243.25
2006-04-20	995	995	990	992	3,700	248
2006-04-19	993	997	992	995	2,300	248.75
2006-04-18	995	995	990	994	5,900	248.50
2006-04-17	1,025	1,025	990	996	8,700	249
2006-04-14	1,035	1,040	1,025	1,025	7,700	256.25
2006-04-13	1,030	1,040	1,029	1,034	7,200	258.50
2006-04-12	1,022	1,032	1,022	1,025	6,200	256.25
2006-04-11	1,015	1,022	1,015	1,022	5,800	255.50
2006-04-10	1,008	1,015	1,008	1,014	6,000	253.50
2006-04-07	1,015	1,015	1,008	1,015	8,600	253.75
2006-04-06	1,016	1,019	1,007	1,012	4,200	253
2006-04-05	1,005	1,016	1,005	1,010	6,400	252.50
2006-04-04	1,015	1,019	1,005	1,010	8,500	252.50
2006-04-03	1,014	1,019	1,000	1,010	6,900	252.50
2006-03-31	999	1,005	988	994	6,400	248.50
2006-03-30	995	995	985	990	6,200	247.50
2006-03-29	985	988	976	985	3,400	246.25
2006-03-28	975	980	973	973	3,800	243.25
2006-03-27	975	978	971	973	12,800	243.25
2006-03-24	1,000	1,001	971	979	23,500	244.75
2006-03-23	1,100	1,118	1,010	1,040	76,800	260
2006-03-22	1,000	1,040	980	1,040	31,400	260
2006-03-20	920	965	915	940	13,100	235
2006-03-17	920	920	907	911	6,400	227.75
2006-03-16	915	918	903	903	4,400	225.75
2006-03-15	905	910	903	905	1,700	226.25
2006-03-14	904	905	900	902	1,100	225.50
2006-03-13	895	903	895	903	2,300	225.75
2006-03-10	905	905	895	900	4,400	225
2006-03-09	883	910	883	910	1,500	227.50
2006-03-08	889	919	889	903	2,700	225.75
2006-03-07	904	904	881	885	1,800	221.25
2006-03-06	905	908	895	907	1,500	226.75
2006-03-03	910	910	895	895	2,600	223.75
2006-03-02	927	927	895	895	3,400	223.75
2006-03-01	892	918	890	918	5,700	229.50
2006-02-28	920	920	906	906	3,300	226.50
2006-02-27	940	940	920	925	3,500	231.25
2006-02-24	920	920	901	910	7,400	227.50
2006-02-23	890	915	880	913	6,800	228.25
2006-02-22	871	880	871	879	4,600	219.75
2006-02-21	850	888	850	869	5,300	217.25
2006-02-20	890	890	849	871	6,900	217.75
2006-02-17	924	929	880	910	9,400	227.50
2006-02-16	939	939	910	925	3,900	231.25
2006-02-15	949	949	915	920	8,500	230
2006-02-14	975	975	885	910	17,400	227.50
2006-02-13	980	997	931	969	20,300	242.25
2006-02-10	1,080	1,080	1,000	1,050	20,800	262.50
2006-02-09	1,110	1,141	1,050	1,050	37,000	262.50
2006-02-08	1,240	1,240	1,060	1,070	179,400	267.50
2006-02-07	1,040	1,040	1,040	1,040	9,500	260
2006-02-06	925	940	924	940	8,300	235
2006-02-03	925	925	918	924	3,800	231
2006-02-02	926	926	917	920	3,100	230
2006-02-01	938	938	916	933	6,200	233.25
2006-01-31	915	936	915	930	6,400	232.50
2006-01-30	944	953	906	906	18,100	226.50
2006-01-27	955	955	933	934	4,800	233.50
2006-01-26	938	942	933	933	7,500	233.25
2006-01-25	912	969	912	938	10,800	234.50
2006-01-24	885	905	850	905	8,500	226.25
2006-01-23	900	930	895	895	11,200	223.75
2006-01-20	971	999	931	945	20,200	236.25
2006-01-19	870	950	850	930	17,300	232.50
2006-01-18	1,016	1,016	860	900	35,800	225
2006-01-17	1,055	1,057	1,018	1,018	29,200	254.50
2006-01-16	1,068	1,070	1,054	1,055	23,100	263.75
2006-01-13	1,070	1,070	1,060	1,061	15,700	265.25
2006-01-12	1,082	1,088	1,061	1,065	12,400	266.25
2006-01-11	1,086	1,099	1,080	1,082	12,000	270.50
2006-01-10	1,080	1,090	1,080	1,086	17,000	271.50
2006-01-06	1,056	1,096	1,054	1,077	22,700	269.25
2006-01-05	1,086	1,098	1,050	1,063	35,300	265.75
2006-01-04	1,120	1,130	1,080	1,080	22,100	270

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