1716 第一カッター興業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30517517517517100129.25
2010-12-29515519515515400128.75
2010-12-28511520511515900128.75
2010-12-275205205155155,600128.75
2010-12-2252052052052020,600130
2010-12-205245245155233,900130.75
2010-12-175125135125122,600128
2010-12-16512512512512600128
2010-12-15512513511511400127.75
2010-12-145055125055122,100128
2010-12-135015095015082,200127
2010-12-10508508508508800127
2010-12-095155155105151,300128.75
2010-12-08515515511515800128.75
2010-12-075255255155151,500128.75
2010-12-065195255195251,100131.25
2010-12-035115115055051,900126.25
2010-12-025085125065081,900127
2010-12-01513513513513100128.25
2010-11-29514514514514300128.50
2010-11-255245245185181,400129.50
2010-11-24507519507519300129.75
2010-11-22510510509509900127.25
2010-11-19515515515515300128.75
2010-11-185225225195191,500129.75
2010-11-175205255205242,100131
2010-11-165235245205202,000130
2010-11-155205255205212,000130.25
2010-11-125175205175201,500130
2010-11-11519519519519200129.75
2010-11-10518519518519500129.75
2010-11-09519519519519800129.75
2010-11-08518518512512500128
2010-11-055105105105101,100127.50
2010-11-04500500500500100125
2010-11-02496496496496100124
2010-11-01498498498498600124.50
2010-10-28498498498498100124.50
2010-10-27500500500500100125
2010-10-22499499496496200124
2010-10-204964974964976,800124.25
2010-10-19496496496496100124
2010-10-145095095025021,000125.50
2010-10-135015025015029,100125.50
2010-10-12510510510510100127.50
2010-10-08510510510510100127.50
2010-10-075205205115201,900130
2010-10-065015195015031,700125.75
2010-10-055055185055182,200129.50
2010-09-30495495495495100123.75
2010-09-28495495495495100123.75
2010-09-27492493492493500123.25
2010-09-24503503500500900125
2010-09-225155155005032,200125.75
2010-09-215005185005181,700129.50
2010-09-175005005005001,500125
2010-09-15499499499499200124.75
2010-09-13495495495495500123.75
2010-09-10498498495495400123.75
2010-09-09492492492492100123
2010-09-08494494494494200123.50
2010-09-07500500498498700124.50
2010-09-065015014924921,500123
2010-09-03500500495496700124
2010-09-02499499499499400124.75
2010-09-01495499495499400124.75
2010-08-305005024914912,000122.75
2010-08-27490490490490500122.50
2010-08-26500500495495200123.75
2010-08-255005005005002,700125
2010-08-24500500500500900125
2010-08-23500500500500400125
2010-08-20501501501501700125.25
2010-08-19503504503504700126
2010-08-175005005005002,700125
2010-08-1650050050050013,100125
2010-08-135005005005001,800125
2010-08-12503503503503100125.75
2010-08-115005085005071,700126.75
2010-08-105055055005022,400125.50
2010-08-095115115105101,300127.50
2010-08-065205205085081,200127
2010-08-055135175135171,100129.25
2010-08-035105105105102,000127.50
2010-08-02506506505505900126.25
2010-07-30507510507507300126.75
2010-07-29511511511511100127.75
2010-07-285115115065081,600127
2010-07-27510510510510600127.50
2010-07-26510510510510100127.50
2010-07-23517517517517300129.25
2010-07-22514515514514500128.50
2010-07-21510510510510700127.50
2010-07-20510510510510300127.50
2010-07-15510510510510500127.50
2010-07-13511511511511100127.75
2010-07-125185185185181,000129.50
2010-07-09518518518518500129.50
2010-07-08526526522522200130.50
2010-07-07532532526526600131.50
2010-07-06531531518518600129.50
2010-07-055255285255281,100132
2010-07-02522522511511300127.75
2010-07-01505518505518400129.50
2010-06-29511519511519300129.75
2010-06-285105205105201,200130
2010-06-255295295125125,900128
2010-06-24526529526529200132.25
2010-06-23529529529529300132.25
2010-06-225265295215291,000132.25
2010-06-215355355245321,500133
2010-06-185335335225303,500132.50
2010-06-175165165135132,700128.25
2010-06-165195195165162,000129
2010-06-15519519519519200129.75
2010-06-145155155155151,600128.75
2010-06-10521521518519500129.75
2010-06-09525525525525100131.25
2010-06-08517535517535600133.75
2010-06-075165435165172,100129.25
2010-06-04522524517517900129.25
2010-06-035145165145161,400129
2010-06-02515524515524700131
2010-06-01520520520520900130
2010-05-31518524518524800131
2010-05-28514514514514200128.50
2010-05-275125125105102,400127.50
2010-05-265105205105201,200130
2010-05-255185185065072,200126.75
2010-05-245235235105224,800130.50
2010-05-215285285115134,600128.25
2010-05-20530530530530800132.50
2010-05-195505505305302,200132.50
2010-05-185535575505502,400137.50
2010-05-175655705505703,300142.50
2010-05-14568568568568100142
2010-05-125745745745741,300143.50
2010-05-11574575572575800143.75
2010-05-105685755505747,800143.50
2010-05-075665705605705,800142.50
2010-05-065765895705717,200142.75
2010-04-30578579578579500144.75
2010-04-285765785745762,900144
2010-04-275835835775801,100145
2010-04-265755875755872,700146.75
2010-04-235795795705742,500143.50
2010-04-225785825755815,600145.25
2010-04-215705775705731,800143.25
2010-04-205755755695694,700142.25
2010-04-195775775735732,800143.25
2010-04-165805805765771,500144.25
2010-04-155835845765776,000144.25
2010-04-145755805755752,000143.75
2010-04-135775775755751,700143.75
2010-04-125805805755755,000143.75
2010-04-095805805755801,200145
2010-04-085845845785809,100145
2010-04-075795895795802,800145
2010-04-065785795735792,300144.75
2010-04-055865885765786,000144.50
2010-04-0156558456058410,500146
2010-03-315675705655659,100141.25
2010-03-305675685655677,100141.75
2010-03-295685685675684,900142
2010-03-265725725685682,800142
2010-03-255715725655726,100143
2010-03-24575575574574200143.50
2010-03-235765765695753,400143.75
2010-03-195655755615758,600143.75
2010-03-185765765505705,700142.50
2010-03-175715735715732,100143.25
2010-03-165745795725732,600143.25
2010-03-155805805735793,900144.75
2010-03-125755805755802,200145
2010-03-115765765725722,200143
2010-03-105835855765806,000145
2010-03-095836005835901,100147.50
2010-03-085806005805871,000146.75
2010-03-055866105865901,800147.50
2010-03-04584584584584600146
2010-03-035755775745741,200143.50
2010-03-025665755665723,100143
2010-03-015865885865862,200146.50
2010-02-26584586584586400146.50
2010-02-25590590585585800146.25
2010-02-24585585585585200146.25
2010-02-235805805805801,000145
2010-02-19596596590590600147.50
2010-02-18596596596596200149
2010-02-17600600595598700149.50
2010-02-166056056006001,400150
2010-02-15611611605605600151.25
2010-02-126086126086121,000153
2010-02-10620620608608800152
2010-02-09629629621621500155.25
2010-02-08659659659659600164.75
2010-02-056286656206651,100166.25
2010-02-04628628628628100157
2010-02-03629629629629100157.25
2010-02-02613630610630500157.50
2010-02-01630630610610700152.50
2010-01-29648650648650200162.50
2010-01-28660660660660200165
2010-01-27660660660660300165
2010-01-25654654654654100163.50
2010-01-226456556456551,200163.75
2010-01-20640656640655400163.75
2010-01-19650650650650100162.50
2010-01-186406596366591,600164.75
2010-01-15630640630640400160
2010-01-14625630624630900157.50
2010-01-13630630630630100157.50
2010-01-12623642623630800157.50
2010-01-086206426206421,700160.50
2010-01-07645645630630700157.50
2010-01-066396426396403,100160
2010-01-056356406356394,100159.75
2010-01-046376376376371,400159.25

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