1716 第一カッター興業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-29	639	639	639	639	100	159.75
2009-12-28	647	647	631	638	1,200	159.50
2009-12-25	632	648	632	648	300	162
2009-12-22	649	649	649	649	200	162.25
2009-12-21	625	634	625	630	1,500	157.50
2009-12-18	640	655	640	645	13,300	161.25
2009-12-17	620	630	620	630	4,500	157.50
2009-12-16	600	610	600	610	2,500	152.50
2009-12-15	600	600	590	590	1,000	147.50
2009-12-14	596	600	596	600	500	150
2009-12-11	600	600	590	590	400	147.50
2009-12-09	601	601	601	601	400	150.25
2009-12-08	630	630	601	603	1,500	150.75
2009-12-07	629	630	612	612	1,500	153
2009-12-04	601	620	601	620	700	155
2009-12-03	600	601	600	601	300	150.25
2009-12-01	580	600	580	600	1,000	150
2009-11-27	570	590	570	590	2,100	147.50
2009-11-26	586	586	580	580	1,300	145
2009-11-25	583	586	581	582	1,800	145.50
2009-11-24	600	600	580	580	1,900	145
2009-11-20	603	603	590	603	5,300	150.75
2009-11-19	603	603	603	603	300	150.75
2009-11-18	603	603	603	603	100	150.75
2009-11-17	605	605	602	602	900	150.50
2009-11-16	634	634	600	605	13,300	151.25
2009-11-13	655	655	655	655	400	163.75
2009-11-11	657	657	657	657	800	164.25
2009-11-10	667	667	650	650	400	162.50
2009-11-09	670	670	670	670	500	167.50
2009-11-06	653	665	653	661	500	165.25
2009-11-05	666	667	655	667	1,000	166.75
2009-11-04	653	653	653	653	100	163.25
2009-11-02	650	657	650	657	300	164.25
2009-10-30	656	657	650	657	4,100	164.25
2009-10-29	656	659	655	655	1,600	163.75
2009-10-28	666	666	660	660	1,200	165
2009-10-27	660	660	657	660	2,400	165
2009-10-26	667	667	662	662	3,100	165.50
2009-10-23	668	675	668	675	1,600	168.75
2009-10-22	675	675	665	674	3,400	168.50
2009-10-21	671	675	671	675	7,900	168.75
2009-10-20	679	679	670	670	2,100	167.50
2009-10-19	679	679	679	679	500	169.75
2009-10-16	695	695	695	695	700	173.75
2009-10-14	688	689	688	689	1,100	172.25
2009-10-13	682	682	682	682	100	170.50
2009-10-08	681	692	680	692	7,100	173
2009-10-07	700	700	694	699	3,600	174.75
2009-10-06	698	698	696	698	2,500	174.50
2009-10-05	664	694	664	694	2,000	173.50
2009-10-02	676	678	664	671	7,100	167.75
2009-10-01	675	684	675	684	3,600	171
2009-09-30	674	674	674	674	100	168.50
2009-09-29	687	689	671	671	1,100	167.75
2009-09-28	687	687	647	677	9,100	169.25
2009-09-25	688	688	675	688	9,900	172
2009-09-24	685	688	660	688	18,900	172
2009-09-18	688	688	675	675	2,100	168.75
2009-09-17	685	687	680	687	1,800	171.75
2009-09-15	678	688	672	688	5,200	172
2009-09-14	670	675	667	675	4,600	168.75
2009-09-11	687	687	680	680	1,200	170
2009-09-10	675	675	675	675	400	168.75
2009-09-09	683	683	680	682	1,200	170.50
2009-09-08	686	694	685	685	2,600	171.25
2009-09-07	685	699	685	695	1,300	173.75
2009-09-04	690	690	686	686	1,200	171.50
2009-09-03	687	687	687	687	1,000	171.75
2009-09-02	695	695	685	690	4,100	172.50
2009-09-01	685	690	685	690	600	172.50
2009-08-31	696	699	690	690	3,200	172.50
2009-08-28	700	700	692	697	2,200	174.25
2009-08-27	700	703	700	703	1,000	175.75
2009-08-26	703	703	703	703	100	175.75
2009-08-25	700	700	700	700	1,500	175
2009-08-24	700	710	688	700	3,200	175
2009-08-21	711	711	700	700	2,800	175
2009-08-20	699	703	692	703	8,800	175.75
2009-08-19	698	698	697	697	400	174.25
2009-08-18	699	715	699	715	4,100	178.75
2009-08-17	720	720	715	720	3,600	180
2009-08-14	724	725	712	715	1,200	178.75
2009-08-13	730	730	710	718	300	179.50
2009-08-12	710	723	702	711	5,000	177.75
2009-08-11	719	750	719	740	7,900	185
2009-08-10	710	716	710	713	1,900	178.25
2009-08-07	712	712	700	700	600	175
2009-08-06	706	712	705	705	800	176.25
2009-08-05	701	709	701	709	2,100	177.25
2009-08-04	706	706	699	699	1,700	174.75
2009-08-03	706	708	703	703	2,000	175.75
2009-07-31	705	707	705	706	600	176.50
2009-07-30	695	698	695	695	400	173.75
2009-07-29	695	695	695	695	100	173.75
2009-07-28	691	693	691	693	300	173.25
2009-07-27	695	695	685	691	3,600	172.75
2009-07-24	694	694	692	692	1,200	173
2009-07-23	689	691	689	691	500	172.75
2009-07-22	675	688	675	681	1,300	170.25
2009-07-21	680	690	677	682	5,100	170.50
2009-07-17	687	687	673	673	2,500	168.25
2009-07-16	699	699	686	686	1,500	171.50
2009-07-15	697	697	695	695	200	173.75
2009-07-14	690	690	690	690	700	172.50
2009-07-13	700	700	672	688	3,000	172
2009-07-10	700	701	700	700	1,500	175
2009-07-09	715	715	700	700	1,300	175
2009-07-08	715	715	705	715	1,700	178.75
2009-07-07	718	720	714	714	1,400	178.50
2009-07-06	719	720	718	718	1,000	179.50
2009-07-03	714	714	710	714	3,000	178.50
2009-07-02	714	715	710	710	1,100	177.50
2009-07-01	701	706	701	706	700	176.50
2009-06-30	716	716	707	707	400	176.75
2009-06-29	730	730	720	720	1,300	180
2009-06-26	705	718	702	718	2,000	179.50
2009-06-25	720	720	719	720	900	180
2009-06-24	718	721	718	720	4,700	180
2009-06-23	718	720	712	720	1,300	180
2009-06-22	720	725	718	718	1,100	179.50
2009-06-19	720	720	718	718	3,200	179.50
2009-06-18	718	720	708	720	2,800	180
2009-06-17	701	717	701	717	1,000	179.25
2009-06-16	719	719	709	709	1,700	177.25
2009-06-15	697	700	697	700	7,800	175
2009-06-12	696	696	690	692	1,300	173
2009-06-11	700	700	691	695	4,600	173.75
2009-06-10	699	699	694	699	900	174.75
2009-06-09	700	700	692	698	3,100	174.50
2009-06-08	698	700	687	700	1,000	175
2009-06-05	687	690	680	690	10,200	172.50
2009-06-04	696	696	687	687	2,700	171.75
2009-06-03	687	697	687	695	800	173.75
2009-06-02	685	685	683	684	4,400	171
2009-06-01	684	685	684	685	1,500	171.25
2009-05-29	682	685	676	685	6,200	171.25
2009-05-28	685	685	680	680	6,000	170
2009-05-27	690	690	685	685	1,100	171.25
2009-05-26	698	698	683	690	3,700	172.50
2009-05-25	699	699	690	690	1,000	172.50
2009-05-22	689	689	689	689	200	172.25
2009-05-21	686	686	685	686	1,100	171.50
2009-05-20	691	696	685	696	1,500	174
2009-05-18	700	700	690	690	4,300	172.50
2009-05-15	699	700	699	700	500	175
2009-05-14	694	694	691	691	2,100	172.75
2009-05-13	691	691	691	691	100	172.75
2009-05-12	701	701	701	701	100	175.25
2009-05-11	700	713	700	713	300	178.25
2009-05-08	700	714	700	714	400	178.50
2009-05-07	691	700	691	700	800	175
2009-05-01	688	698	677	680	3,600	170
2009-04-28	685	685	685	685	100	171.25
2009-04-27	685	697	685	697	1,000	174.25
2009-04-24	675	688	670	688	1,800	172
2009-04-23	680	683	672	683	3,100	170.75
2009-04-22	739	739	680	680	1,400	170
2009-04-20	700	740	695	740	1,100	185
2009-04-17	678	720	670	720	6,400	180
2009-04-15	685	685	685	685	100	171.25
2009-04-14	685	700	685	690	3,600	172.50
2009-04-13	673	697	673	697	1,400	174.25
2009-04-10	694	694	670	670	3,900	167.50
2009-04-09	699	700	691	700	1,700	175
2009-04-08	690	720	690	700	3,700	175
2009-04-07	688	695	688	690	700	172.50
2009-04-06	690	699	670	670	1,200	167.50
2009-04-03	668	686	668	686	2,800	171.50
2009-04-02	680	680	666	666	1,200	166.50
2009-04-01	684	684	684	684	200	171
2009-03-31	680	680	679	679	200	169.75
2009-03-30	680	680	680	680	200	170
2009-03-27	690	698	688	688	6,300	172
2009-03-26	685	697	685	697	2,100	174.25
2009-03-25	685	685	685	685	200	171.25
2009-03-24	690	690	680	690	6,600	172.50
2009-03-23	679	680	679	680	600	170
2009-03-17	670	680	670	680	1,100	170
2009-03-16	661	670	650	650	3,300	162.50
2009-03-13	661	661	660	661	1,700	165.25
2009-03-12	689	689	670	678	1,200	169.50
2009-03-11	672	690	672	690	200	172.50
2009-03-10	689	689	669	669	500	167.25
2009-03-09	701	701	671	696	1,100	174
2009-03-06	692	700	692	700	400	175
2009-03-05	698	700	689	697	1,200	174.25
2009-03-04	689	689	689	689	200	172.25
2009-03-02	698	698	698	698	100	174.50
2009-02-27	697	700	697	700	500	175
2009-02-26	681	700	681	700	800	175
2009-02-25	701	701	701	701	100	175.25
2009-02-24	673	703	673	703	200	175.75
2009-02-23	704	704	703	703	200	175.75
2009-02-20	710	710	707	707	200	176.75
2009-02-19	701	714	700	714	2,000	178.50
2009-02-18	704	704	704	704	100	176
2009-02-17	700	715	700	715	600	178.75
2009-02-16	675	720	659	720	2,300	180
2009-02-13	669	669	665	665	500	166.25
2009-02-12	670	670	670	670	700	167.50
2009-02-09	670	690	670	690	1,500	172.50
2009-02-06	690	690	690	690	300	172.50
2009-02-05	690	690	690	690	1,100	172.50
2009-02-04	693	693	690	690	3,100	172.50
2009-02-03	708	708	693	693	500	173.25
2009-01-30	690	708	690	708	700	177
2009-01-29	700	709	700	709	3,300	177.25
2009-01-28	700	700	699	699	1,200	174.75
2009-01-26	690	690	690	690	100	172.50
2009-01-21	699	699	695	695	900	173.75
2009-01-20	715	715	715	715	100	178.75
2009-01-19	690	695	690	695	5,800	173.75
2009-01-15	693	693	693	693	600	173.25
2009-01-14	689	690	689	690	300	172.50
2009-01-13	699	699	699	699	100	174.75
2009-01-09	701	702	700	700	1,100	175
2009-01-08	709	710	709	710	500	177.50
2009-01-07	749	749	739	739	2,500	184.75
2009-01-06	730	731	730	731	300	182.75
2009-01-05	695	730	695	730	4,700	182.50

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