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
