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
2010-12-30	517	517	517	517	100	129.25
2010-12-29	515	519	515	515	400	128.75
2010-12-28	511	520	511	515	900	128.75
2010-12-27	520	520	515	515	5,600	128.75
2010-12-22	520	520	520	520	20,600	130
2010-12-20	524	524	515	523	3,900	130.75
2010-12-17	512	513	512	512	2,600	128
2010-12-16	512	512	512	512	600	128
2010-12-15	512	513	511	511	400	127.75
2010-12-14	505	512	505	512	2,100	128
2010-12-13	501	509	501	508	2,200	127
2010-12-10	508	508	508	508	800	127
2010-12-09	515	515	510	515	1,300	128.75
2010-12-08	515	515	511	515	800	128.75
2010-12-07	525	525	515	515	1,500	128.75
2010-12-06	519	525	519	525	1,100	131.25
2010-12-03	511	511	505	505	1,900	126.25
2010-12-02	508	512	506	508	1,900	127
2010-12-01	513	513	513	513	100	128.25
2010-11-29	514	514	514	514	300	128.50
2010-11-25	524	524	518	518	1,400	129.50
2010-11-24	507	519	507	519	300	129.75
2010-11-22	510	510	509	509	900	127.25
2010-11-19	515	515	515	515	300	128.75
2010-11-18	522	522	519	519	1,500	129.75
2010-11-17	520	525	520	524	2,100	131
2010-11-16	523	524	520	520	2,000	130
2010-11-15	520	525	520	521	2,000	130.25
2010-11-12	517	520	517	520	1,500	130
2010-11-11	519	519	519	519	200	129.75
2010-11-10	518	519	518	519	500	129.75
2010-11-09	519	519	519	519	800	129.75
2010-11-08	518	518	512	512	500	128
2010-11-05	510	510	510	510	1,100	127.50
2010-11-04	500	500	500	500	100	125
2010-11-02	496	496	496	496	100	124
2010-11-01	498	498	498	498	600	124.50
2010-10-28	498	498	498	498	100	124.50
2010-10-27	500	500	500	500	100	125
2010-10-22	499	499	496	496	200	124
2010-10-20	496	497	496	497	6,800	124.25
2010-10-19	496	496	496	496	100	124
2010-10-14	509	509	502	502	1,000	125.50
2010-10-13	501	502	501	502	9,100	125.50
2010-10-12	510	510	510	510	100	127.50
2010-10-08	510	510	510	510	100	127.50
2010-10-07	520	520	511	520	1,900	130
2010-10-06	501	519	501	503	1,700	125.75
2010-10-05	505	518	505	518	2,200	129.50
2010-09-30	495	495	495	495	100	123.75
2010-09-28	495	495	495	495	100	123.75
2010-09-27	492	493	492	493	500	123.25
2010-09-24	503	503	500	500	900	125
2010-09-22	515	515	500	503	2,200	125.75
2010-09-21	500	518	500	518	1,700	129.50
2010-09-17	500	500	500	500	1,500	125
2010-09-15	499	499	499	499	200	124.75
2010-09-13	495	495	495	495	500	123.75
2010-09-10	498	498	495	495	400	123.75
2010-09-09	492	492	492	492	100	123
2010-09-08	494	494	494	494	200	123.50
2010-09-07	500	500	498	498	700	124.50
2010-09-06	501	501	492	492	1,500	123
2010-09-03	500	500	495	496	700	124
2010-09-02	499	499	499	499	400	124.75
2010-09-01	495	499	495	499	400	124.75
2010-08-30	500	502	491	491	2,000	122.75
2010-08-27	490	490	490	490	500	122.50
2010-08-26	500	500	495	495	200	123.75
2010-08-25	500	500	500	500	2,700	125
2010-08-24	500	500	500	500	900	125
2010-08-23	500	500	500	500	400	125
2010-08-20	501	501	501	501	700	125.25
2010-08-19	503	504	503	504	700	126
2010-08-17	500	500	500	500	2,700	125
2010-08-16	500	500	500	500	13,100	125
2010-08-13	500	500	500	500	1,800	125
2010-08-12	503	503	503	503	100	125.75
2010-08-11	500	508	500	507	1,700	126.75
2010-08-10	505	505	500	502	2,400	125.50
2010-08-09	511	511	510	510	1,300	127.50
2010-08-06	520	520	508	508	1,200	127
2010-08-05	513	517	513	517	1,100	129.25
2010-08-03	510	510	510	510	2,000	127.50
2010-08-02	506	506	505	505	900	126.25
2010-07-30	507	510	507	507	300	126.75
2010-07-29	511	511	511	511	100	127.75
2010-07-28	511	511	506	508	1,600	127
2010-07-27	510	510	510	510	600	127.50
2010-07-26	510	510	510	510	100	127.50
2010-07-23	517	517	517	517	300	129.25
2010-07-22	514	515	514	514	500	128.50
2010-07-21	510	510	510	510	700	127.50
2010-07-20	510	510	510	510	300	127.50
2010-07-15	510	510	510	510	500	127.50
2010-07-13	511	511	511	511	100	127.75
2010-07-12	518	518	518	518	1,000	129.50
2010-07-09	518	518	518	518	500	129.50
2010-07-08	526	526	522	522	200	130.50
2010-07-07	532	532	526	526	600	131.50
2010-07-06	531	531	518	518	600	129.50
2010-07-05	525	528	525	528	1,100	132
2010-07-02	522	522	511	511	300	127.75
2010-07-01	505	518	505	518	400	129.50
2010-06-29	511	519	511	519	300	129.75
2010-06-28	510	520	510	520	1,200	130
2010-06-25	529	529	512	512	5,900	128
2010-06-24	526	529	526	529	200	132.25
2010-06-23	529	529	529	529	300	132.25
2010-06-22	526	529	521	529	1,000	132.25
2010-06-21	535	535	524	532	1,500	133
2010-06-18	533	533	522	530	3,500	132.50
2010-06-17	516	516	513	513	2,700	128.25
2010-06-16	519	519	516	516	2,000	129
2010-06-15	519	519	519	519	200	129.75
2010-06-14	515	515	515	515	1,600	128.75
2010-06-10	521	521	518	519	500	129.75
2010-06-09	525	525	525	525	100	131.25
2010-06-08	517	535	517	535	600	133.75
2010-06-07	516	543	516	517	2,100	129.25
2010-06-04	522	524	517	517	900	129.25
2010-06-03	514	516	514	516	1,400	129
2010-06-02	515	524	515	524	700	131
2010-06-01	520	520	520	520	900	130
2010-05-31	518	524	518	524	800	131
2010-05-28	514	514	514	514	200	128.50
2010-05-27	512	512	510	510	2,400	127.50
2010-05-26	510	520	510	520	1,200	130
2010-05-25	518	518	506	507	2,200	126.75
2010-05-24	523	523	510	522	4,800	130.50
2010-05-21	528	528	511	513	4,600	128.25
2010-05-20	530	530	530	530	800	132.50
2010-05-19	550	550	530	530	2,200	132.50
2010-05-18	553	557	550	550	2,400	137.50
2010-05-17	565	570	550	570	3,300	142.50
2010-05-14	568	568	568	568	100	142
2010-05-12	574	574	574	574	1,300	143.50
2010-05-11	574	575	572	575	800	143.75
2010-05-10	568	575	550	574	7,800	143.50
2010-05-07	566	570	560	570	5,800	142.50
2010-05-06	576	589	570	571	7,200	142.75
2010-04-30	578	579	578	579	500	144.75
2010-04-28	576	578	574	576	2,900	144
2010-04-27	583	583	577	580	1,100	145
2010-04-26	575	587	575	587	2,700	146.75
2010-04-23	579	579	570	574	2,500	143.50
2010-04-22	578	582	575	581	5,600	145.25
2010-04-21	570	577	570	573	1,800	143.25
2010-04-20	575	575	569	569	4,700	142.25
2010-04-19	577	577	573	573	2,800	143.25
2010-04-16	580	580	576	577	1,500	144.25
2010-04-15	583	584	576	577	6,000	144.25
2010-04-14	575	580	575	575	2,000	143.75
2010-04-13	577	577	575	575	1,700	143.75
2010-04-12	580	580	575	575	5,000	143.75
2010-04-09	580	580	575	580	1,200	145
2010-04-08	584	584	578	580	9,100	145
2010-04-07	579	589	579	580	2,800	145
2010-04-06	578	579	573	579	2,300	144.75
2010-04-05	586	588	576	578	6,000	144.50
2010-04-01	565	584	560	584	10,500	146
2010-03-31	567	570	565	565	9,100	141.25
2010-03-30	567	568	565	567	7,100	141.75
2010-03-29	568	568	567	568	4,900	142
2010-03-26	572	572	568	568	2,800	142
2010-03-25	571	572	565	572	6,100	143
2010-03-24	575	575	574	574	200	143.50
2010-03-23	576	576	569	575	3,400	143.75
2010-03-19	565	575	561	575	8,600	143.75
2010-03-18	576	576	550	570	5,700	142.50
2010-03-17	571	573	571	573	2,100	143.25
2010-03-16	574	579	572	573	2,600	143.25
2010-03-15	580	580	573	579	3,900	144.75
2010-03-12	575	580	575	580	2,200	145
2010-03-11	576	576	572	572	2,200	143
2010-03-10	583	585	576	580	6,000	145
2010-03-09	583	600	583	590	1,100	147.50
2010-03-08	580	600	580	587	1,000	146.75
2010-03-05	586	610	586	590	1,800	147.50
2010-03-04	584	584	584	584	600	146
2010-03-03	575	577	574	574	1,200	143.50
2010-03-02	566	575	566	572	3,100	143
2010-03-01	586	588	586	586	2,200	146.50
2010-02-26	584	586	584	586	400	146.50
2010-02-25	590	590	585	585	800	146.25
2010-02-24	585	585	585	585	200	146.25
2010-02-23	580	580	580	580	1,000	145
2010-02-19	596	596	590	590	600	147.50
2010-02-18	596	596	596	596	200	149
2010-02-17	600	600	595	598	700	149.50
2010-02-16	605	605	600	600	1,400	150
2010-02-15	611	611	605	605	600	151.25
2010-02-12	608	612	608	612	1,000	153
2010-02-10	620	620	608	608	800	152
2010-02-09	629	629	621	621	500	155.25
2010-02-08	659	659	659	659	600	164.75
2010-02-05	628	665	620	665	1,100	166.25
2010-02-04	628	628	628	628	100	157
2010-02-03	629	629	629	629	100	157.25
2010-02-02	613	630	610	630	500	157.50
2010-02-01	630	630	610	610	700	152.50
2010-01-29	648	650	648	650	200	162.50
2010-01-28	660	660	660	660	200	165
2010-01-27	660	660	660	660	300	165
2010-01-25	654	654	654	654	100	163.50
2010-01-22	645	655	645	655	1,200	163.75
2010-01-20	640	656	640	655	400	163.75
2010-01-19	650	650	650	650	100	162.50
2010-01-18	640	659	636	659	1,600	164.75
2010-01-15	630	640	630	640	400	160
2010-01-14	625	630	624	630	900	157.50
2010-01-13	630	630	630	630	100	157.50
2010-01-12	623	642	623	630	800	157.50
2010-01-08	620	642	620	642	1,700	160.50
2010-01-07	645	645	630	630	700	157.50
2010-01-06	639	642	639	640	3,100	160
2010-01-05	635	640	635	639	4,100	159.75
2010-01-04	637	637	637	637	1,400	159.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30