1716 第一カッター興業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,464	2,464	2,413	2,440	4,100	610
2014-12-29	2,430	2,474	2,429	2,465	16,200	616.25
2014-12-26	2,434	2,440	2,424	2,430	5,800	607.50
2014-12-25	2,406	2,435	2,402	2,416	6,900	604
2014-12-24	2,378	2,448	2,360	2,438	11,900	609.50
2014-12-22	2,423	2,424	2,378	2,378	7,300	594.50
2014-12-19	2,415	2,430	2,364	2,424	16,300	606
2014-12-18	2,300	2,347	2,300	2,316	7,900	579
2014-12-17	2,270	2,281	2,230	2,260	14,700	565
2014-12-16	2,350	2,350	2,211	2,285	23,300	571.25
2014-12-15	2,308	2,370	2,295	2,368	13,400	592
2014-12-12	2,310	2,317	2,279	2,309	15,400	577.25
2014-12-11	2,224	2,276	2,208	2,271	10,500	567.75
2014-12-10	2,175	2,250	2,171	2,240	13,000	560
2014-12-09	2,215	2,225	2,200	2,200	11,600	550
2014-12-08	2,247	2,285	2,188	2,225	42,100	556.25
2014-12-05	2,296	2,321	2,247	2,258	31,300	564.50
2014-12-04	2,335	2,388	2,257	2,320	48,300	580
2014-12-03	2,471	2,473	2,335	2,336	38,400	584
2014-12-02	2,415	2,485	2,397	2,474	48,600	618.50
2014-12-01	2,380	2,441	2,351	2,417	34,000	604.25
2014-11-28	2,400	2,400	2,365	2,393	11,500	598.25
2014-11-27	2,395	2,435	2,360	2,360	17,200	590
2014-11-26	2,398	2,429	2,340	2,429	28,800	607.25
2014-11-25	2,418	2,420	2,302	2,378	25,700	594.50
2014-11-21	2,360	2,442	2,320	2,375	44,200	593.75
2014-11-20	2,492	2,538	2,390	2,390	75,800	597.50
2014-11-19	2,360	2,463	2,330	2,443	69,200	610.75
2014-11-18	2,220	2,490	2,219	2,390	121,700	597.50
2014-11-17	2,230	2,300	2,170	2,170	128,000	542.50
2014-11-14	2,050	2,200	2,023	2,190	121,900	547.50
2014-11-13	1,987	2,050	1,970	2,050	75,700	512.50
2014-11-12	1,950	2,025	1,937	2,000	101,400	500
2014-11-11	2,085	2,085	1,908	1,950	352,000	487.50
2014-11-10	1,667	1,685	1,661	1,685	3,700	421.25
2014-11-07	1,650	1,659	1,631	1,659	2,500	414.75
2014-11-06	1,650	1,660	1,620	1,650	7,400	412.50
2014-11-05	1,600	1,625	1,595	1,625	5,200	406.25
2014-11-04	1,634	1,645	1,593	1,593	11,200	398.25
2014-10-31	1,630	1,648	1,620	1,634	3,700	408.50
2014-10-30	1,664	1,664	1,620	1,631	6,100	407.75
2014-10-29	1,672	1,672	1,664	1,664	1,200	416
2014-10-28	1,675	1,685	1,675	1,685	300	421.25
2014-10-27	1,696	1,725	1,686	1,686	1,900	421.50
2014-10-24	1,715	1,719	1,690	1,692	600	423
2014-10-23	1,709	1,730	1,687	1,715	2,500	428.75
2014-10-22	1,677	1,713	1,651	1,713	2,600	428.25
2014-10-21	1,680	1,680	1,637	1,673	1,700	418.25
2014-10-20	1,641	1,662	1,623	1,662	4,700	415.50
2014-10-17	1,650	1,650	1,600	1,601	7,500	400.25
2014-10-16	1,617	1,630	1,617	1,629	2,200	407.25
2014-10-15	1,653	1,668	1,610	1,665	3,700	416.25
2014-10-14	1,621	1,670	1,620	1,653	5,500	413.25
2014-10-10	1,659	1,665	1,616	1,643	9,800	410.75
2014-10-09	1,714	1,738	1,662	1,663	10,200	415.75
2014-10-08	1,715	1,746	1,700	1,727	6,100	431.75
2014-10-07	1,775	1,776	1,735	1,747	3,700	436.75
2014-10-06	1,775	1,776	1,727	1,765	8,700	441.25
2014-10-03	1,655	1,725	1,650	1,720	8,500	430
2014-10-02	1,700	1,728	1,650	1,665	14,500	416.25
2014-10-01	1,760	1,775	1,710	1,741	8,700	435.25
2014-09-30	1,790	1,800	1,761	1,761	7,600	440.25
2014-09-29	1,790	1,799	1,788	1,798	5,300	449.50
2014-09-26	1,780	1,790	1,751	1,789	6,600	447.25
2014-09-25	1,788	1,799	1,756	1,786	8,500	446.50
2014-09-24	1,767	1,788	1,767	1,787	6,200	446.75
2014-09-22	1,778	1,786	1,747	1,767	17,600	441.75
2014-09-19	1,756	1,770	1,750	1,755	8,200	438.75
2014-09-18	1,789	1,797	1,750	1,778	12,600	444.50
2014-09-17	1,759	1,800	1,738	1,753	16,700	438.25
2014-09-16	1,779	1,787	1,750	1,753	9,100	438.25
2014-09-12	1,773	1,809	1,773	1,803	18,800	450.75
2014-09-11	1,779	1,796	1,772	1,786	11,300	446.50
2014-09-10	1,809	1,810	1,765	1,790	9,200	447.50
2014-09-09	1,808	1,820	1,800	1,809	10,600	452.25
2014-09-08	1,788	1,815	1,734	1,808	36,200	452
2014-09-05	1,769	1,790	1,760	1,787	8,500	446.75
2014-09-04	1,749	1,770	1,731	1,769	11,200	442.25
2014-09-03	1,750	1,775	1,735	1,749	12,600	437.25
2014-09-02	1,810	1,820	1,730	1,755	20,500	438.75
2014-09-01	1,741	1,805	1,741	1,801	21,900	450.25
2014-08-29	1,748	1,748	1,717	1,738	22,600	434.50
2014-08-28	1,684	1,740	1,657	1,710	26,800	427.50
2014-08-27	1,650	1,675	1,635	1,662	6,400	415.50
2014-08-26	1,585	1,630	1,585	1,630	12,200	407.50
2014-08-25	1,600	1,603	1,511	1,581	11,600	395.25
2014-08-22	1,600	1,602	1,590	1,601	7,200	400.25
2014-08-21	1,610	1,620	1,607	1,609	3,100	402.25
2014-08-20	1,637	1,637	1,600	1,610	6,100	402.50
2014-08-19	1,620	1,644	1,616	1,627	8,800	406.75
2014-08-18	1,640	1,649	1,612	1,620	6,000	405
2014-08-15	1,640	1,653	1,629	1,632	11,500	408
2014-08-14	1,506	1,631	1,501	1,630	24,400	407.50
2014-08-13	1,546	1,563	1,501	1,536	41,900	384
2014-08-12	1,650	1,651	1,590	1,612	29,900	403
2014-08-11	1,657	1,665	1,630	1,640	24,200	410
2014-08-08	1,678	1,688	1,519	1,632	35,700	408
2014-08-07	1,692	1,702	1,662	1,678	8,400	419.50
2014-08-06	1,682	1,690	1,662	1,689	23,000	422.25
2014-08-05	1,800	1,800	1,671	1,700	112,500	425
2014-08-04	1,801	1,850	1,801	1,844	9,800	461
2014-08-01	1,782	1,797	1,775	1,797	14,300	449.25
2014-07-31	1,836	1,846	1,810	1,810	9,800	452.50
2014-07-30	1,868	1,875	1,840	1,840	14,200	460
2014-07-29	1,830	1,875	1,830	1,875	18,300	468.75
2014-07-28	1,802	1,888	1,802	1,820	40,800	455
2014-07-25	1,795	1,804	1,775	1,802	13,600	450.50
2014-07-24	1,779	1,784	1,751	1,760	6,500	440
2014-07-23	1,773	1,803	1,769	1,775	16,700	443.75
2014-07-22	1,775	1,795	1,725	1,763	22,600	440.75
2014-07-18	1,752	1,805	1,717	1,771	21,400	442.75
2014-07-17	1,785	1,818	1,776	1,779	9,000	444.75
2014-07-16	1,825	1,840	1,796	1,800	10,400	450
2014-07-15	1,850	1,850	1,816	1,825	6,500	456.25
2014-07-14	1,806	1,854	1,780	1,815	16,500	453.75
2014-07-11	1,790	1,791	1,752	1,791	23,600	447.75
2014-07-10	1,833	1,873	1,808	1,819	12,100	454.75
2014-07-09	1,833	1,867	1,830	1,830	10,800	457.50
2014-07-08	1,865	1,893	1,855	1,873	15,600	468.25
2014-07-07	1,905	1,914	1,751	1,905	41,200	476.25
2014-07-04	1,795	1,958	1,790	1,945	97,100	486.25
2014-07-03	1,789	1,790	1,770	1,772	18,200	443
2014-07-02	1,781	1,788	1,768	1,779	26,500	444.75
2014-07-01	1,727	1,762	1,727	1,760	14,200	440
2014-06-30	1,696	1,710	1,676	1,707	8,000	426.75
2014-06-27	1,682	1,725	1,671	1,690	26,800	422.50
2014-06-26	1,699	1,699	1,673	1,698	9,800	424.50
2014-06-25	1,670	1,702	1,670	1,686	11,300	421.50
2014-06-24	1,685	1,750	1,610	1,710	25,500	427.50
2014-06-23	1,799	1,799	1,765	1,765	11,600	441.25
2014-06-20	1,799	1,840	1,751	1,800	28,200	450
2014-06-19	1,711	1,850	1,710	1,800	57,700	450
2014-06-18	1,690	1,728	1,670	1,671	34,700	417.75
2014-06-17	1,635	1,680	1,613	1,668	47,900	417
2014-06-16	1,560	1,702	1,559	1,635	38,900	408.75
2014-06-13	1,528	1,550	1,528	1,550	12,600	387.50
2014-06-12	1,518	1,534	1,509	1,526	9,400	381.50
2014-06-11	1,523	1,529	1,515	1,525	6,500	381.25
2014-06-10	1,500	1,550	1,500	1,513	12,000	378.25
2014-06-09	1,471	1,509	1,471	1,500	32,500	375
2014-06-06	1,474	1,480	1,461	1,471	6,600	367.75
2014-06-05	1,450	1,488	1,449	1,460	9,100	365
2014-06-04	1,453	1,460	1,442	1,450	4,500	362.50
2014-06-03	1,450	1,462	1,441	1,462	12,500	365.50
2014-06-02	1,424	1,477	1,424	1,439	7,400	359.75
2014-05-30	1,425	1,438	1,406	1,419	8,900	354.75
2014-05-29	1,387	1,419	1,386	1,395	3,500	348.75
2014-05-28	1,382	1,388	1,381	1,387	1,900	346.75
2014-05-27	1,368	1,402	1,368	1,382	13,800	345.50
2014-05-26	1,350	1,365	1,347	1,364	8,800	341
2014-05-23	1,359	1,361	1,350	1,350	4,300	337.50
2014-05-22	1,313	1,347	1,311	1,343	4,300	335.75
2014-05-21	1,270	1,313	1,270	1,300	7,700	325
2014-05-20	1,320	1,322	1,260	1,270	23,400	317.50
2014-05-19	1,370	1,375	1,250	1,323	28,800	330.75
2014-05-16	1,392	1,406	1,370	1,370	20,000	342.50
2014-05-15	1,460	1,460	1,407	1,407	18,200	351.75
2014-05-14	1,519	1,519	1,425	1,465	22,000	366.25
2014-05-13	1,460	1,514	1,402	1,489	40,000	372.25
2014-05-12	1,496	1,515	1,426	1,510	26,200	377.50
2014-05-09	1,452	1,480	1,450	1,466	9,500	366.50
2014-05-08	1,421	1,471	1,421	1,452	12,700	363
2014-05-07	1,427	1,440	1,416	1,416	8,700	354
2014-05-02	1,410	1,427	1,405	1,421	4,600	355.25
2014-05-01	1,394	1,408	1,390	1,408	3,900	352
2014-04-30	1,405	1,405	1,395	1,405	7,000	351.25
2014-04-28	1,424	1,424	1,401	1,402	2,400	350.50
2014-04-25	1,425	1,425	1,397	1,408	2,300	352
2014-04-24	1,430	1,430	1,395	1,425	10,400	356.25
2014-04-23	1,395	1,402	1,386	1,401	1,700	350.25
2014-04-22	1,407	1,407	1,397	1,397	3,600	349.25
2014-04-21	1,430	1,435	1,411	1,422	10,300	355.50
2014-04-18	1,396	1,418	1,396	1,401	1,800	350.25
2014-04-17	1,361	1,400	1,357	1,396	3,100	349
2014-04-16	1,300	1,361	1,300	1,353	5,800	338.25
2014-04-15	1,345	1,345	1,302	1,330	1,400	332.50
2014-04-14	1,331	1,367	1,300	1,316	4,600	329
2014-04-11	1,289	1,360	1,289	1,331	5,900	332.75
2014-04-10	1,387	1,389	1,310	1,349	7,000	337.25
2014-04-09	1,358	1,369	1,346	1,346	5,000	336.50
2014-04-08	1,415	1,415	1,381	1,381	3,700	345.25
2014-04-07	1,421	1,430	1,410	1,420	2,700	355
2014-04-04	1,420	1,432	1,418	1,421	5,400	355.25
2014-04-03	1,435	1,450	1,429	1,438	14,100	359.50
2014-04-02	1,439	1,439	1,413	1,420	19,300	355
2014-04-01	1,403	1,405	1,386	1,395	5,200	348.75
2014-03-31	1,365	1,436	1,348	1,408	9,900	352
2014-03-28	1,368	1,369	1,340	1,360	9,200	340
2014-03-27	1,275	1,380	1,271	1,370	23,700	342.50
2014-03-26	1,231	1,280	1,231	1,274	14,600	318.50
2014-03-25	1,248	1,310	1,214	1,218	16,100	304.50
2014-03-24	1,237	1,274	1,228	1,261	13,000	315.25
2014-03-20	1,310	1,325	1,253	1,267	14,400	316.75
2014-03-19	1,336	1,336	1,307	1,314	4,800	328.50
2014-03-18	1,320	1,333	1,300	1,306	15,400	326.50
2014-03-17	1,354	1,375	1,300	1,303	29,000	325.75
2014-03-14	1,360	1,400	1,357	1,385	18,600	346.25
2014-03-13	1,425	1,436	1,381	1,386	15,800	346.50
2014-03-12	1,466	1,469	1,425	1,425	27,700	356.25
2014-03-11	1,480	1,577	1,471	1,485	77,600	371.25
2014-03-10	1,434	1,480	1,405	1,456	25,800	364
2014-03-07	1,450	1,450	1,425	1,425	22,200	356.25
2014-03-06	1,380	1,422	1,365	1,422	16,300	355.50
2014-03-05	1,426	1,432	1,351	1,351	12,700	337.75
2014-03-04	1,378	1,425	1,353	1,400	9,200	350
2014-03-03	1,457	1,457	1,380	1,399	34,800	349.75
2014-02-28	1,485	1,486	1,434	1,450	25,000	362.50
2014-02-27	1,488	1,498	1,477	1,482	22,800	370.50
2014-02-26	1,412	1,460	1,368	1,460	30,400	365
2014-02-25	1,449	1,450	1,427	1,430	14,500	357.50
2014-02-24	1,434	1,450	1,411	1,426	19,100	356.50
2014-02-21	1,400	1,435	1,322	1,434	38,400	358.50
2014-02-20	1,384	1,413	1,370	1,382	24,800	345.50
2014-02-19	1,330	1,440	1,320	1,414	77,000	353.50
2014-02-18	1,280	1,305	1,273	1,287	12,100	321.75
2014-02-17	1,250	1,282	1,240	1,280	19,300	320
2014-02-14	1,289	1,320	1,240	1,280	24,200	320
2014-02-13	1,269	1,360	1,250	1,293	41,300	323.25
2014-02-12	1,247	1,300	1,239	1,250	53,200	312.50
2014-02-10	1,139	1,139	1,116	1,136	5,400	284
2014-02-07	1,091	1,112	1,090	1,112	8,300	278
2014-02-06	1,032	1,065	1,032	1,065	4,200	266.25
2014-02-05	1,051	1,072	1,020	1,032	4,700	258
2014-02-04	1,018	1,044	989	1,029	13,700	257.25
2014-02-03	1,119	1,119	1,104	1,105	7,400	276.25
2014-01-31	1,165	1,180	1,103	1,120	12,600	280
2014-01-30	1,159	1,160	1,135	1,160	6,700	290
2014-01-29	1,122	1,170	1,107	1,167	10,600	291.75
2014-01-28	1,081	1,124	1,080	1,105	6,600	276.25
2014-01-27	1,115	1,125	1,068	1,105	18,000	276.25
2014-01-24	1,110	1,130	1,100	1,125	19,300	281.25
2014-01-23	1,159	1,159	1,120	1,130	13,700	282.50
2014-01-22	1,130	1,180	1,125	1,159	35,000	289.75
2014-01-21	1,120	1,128	1,100	1,127	17,900	281.75
2014-01-20	1,130	1,130	1,098	1,127	22,100	281.75
2014-01-17	1,070	1,130	1,053	1,130	33,900	282.50
2014-01-16	1,014	1,079	1,014	1,079	27,800	269.75
2014-01-15	976	1,010	969	1,009	10,600	252.25
2014-01-14	963	974	962	962	5,000	240.50
2014-01-10	974	977	965	976	1,500	244
2014-01-09	980	980	962	962	3,100	240.50
2014-01-08	984	984	966	982	2,800	245.50
2014-01-07	989	990	970	980	9,300	245
2014-01-06	980	985	965	984	13,700	246

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