1716 第一カッター興業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	996	1,010	994	1,008	6,500	504
2015-12-29	1,000	1,004	989	995	7,600	497.50
2015-12-28	1,000	1,010	988	995	12,700	497.50
2015-12-25	995	995	982	988	15,700	494
2015-12-24	999	999	985	990	20,900	495
2015-12-22	1,001	1,007	994	994	13,300	497
2015-12-21	1,011	1,021	1,003	1,009	15,700	504.50
2015-12-18	1,011	1,030	1,011	1,011	19,500	505.50
2015-12-17	1,016	1,045	1,016	1,025	14,300	512.50
2015-12-16	1,026	1,047	1,026	1,029	16,500	514.50
2015-12-15	1,039	1,040	1,017	1,026	8,500	513
2015-12-14	1,002	1,042	1,002	1,042	21,600	521
2015-12-11	1,028	1,044	1,022	1,032	17,600	516
2015-12-10	1,021	1,043	1,021	1,031	16,100	515.50
2015-12-09	1,038	1,050	1,031	1,039	27,200	519.50
2015-12-08	1,033	1,074	1,033	1,057	36,300	528.50
2015-12-07	1,026	1,048	1,016	1,048	18,500	524
2015-12-04	1,003	1,009	1,000	1,002	9,100	501
2015-12-03	1,010	1,024	1,010	1,016	17,700	508
2015-12-02	1,006	1,032	1,006	1,010	13,400	505
2015-12-01	1,035	1,035	1,012	1,014	15,600	507
2015-11-30	1,020	1,033	1,020	1,032	5,800	516
2015-11-27	1,036	1,040	1,018	1,023	11,300	511.50
2015-11-26	1,049	1,049	1,026	1,026	12,300	513
2015-11-25	1,014	1,050	1,006	1,048	21,900	524
2015-11-24	1,020	1,020	1,010	1,015	6,300	507.50
2015-11-20	1,001	1,018	992	1,010	15,600	505
2015-11-19	1,018	1,018	990	1,007	11,900	503.50
2015-11-18	1,020	1,020	980	994	8,700	497
2015-11-17	1,017	1,027	1,016	1,016	11,300	508
2015-11-16	975	1,027	975	1,006	44,900	503
2015-11-13	955	989	942	977	69,500	488.50
2015-11-12	905	925	905	912	8,300	456
2015-11-11	901	929	891	910	6,700	455
2015-11-10	910	914	900	903	4,000	451.50
2015-11-09	925	925	914	918	3,100	459
2015-11-06	918	933	909	933	6,900	466.50
2015-11-05	917	922	907	915	6,700	457.50
2015-11-04	890	907	890	907	5,300	453.50
2015-11-02	889	895	886	890	2,600	445
2015-10-30	900	900	885	889	5,200	444.50
2015-10-29	900	901	885	901	5,300	450.50
2015-10-28	887	898	885	890	3,700	445
2015-10-27	916	916	890	900	6,000	450
2015-10-26	895	909	885	909	9,900	454.50
2015-10-23	890	890	875	880	5,700	440
2015-10-22	885	886	882	886	700	443
2015-10-21	890	890	880	882	2,600	441
2015-10-20	882	882	872	880	3,600	440
2015-10-19	880	880	869	871	2,700	435.50
2015-10-16	878	885	873	880	2,000	440
2015-10-15	868	880	868	880	3,400	440
2015-10-14	889	889	870	873	5,900	436.50
2015-10-13	876	896	876	887	16,000	443.50
2015-10-09	880	890	880	890	14,000	445
2015-10-08	873	878	873	873	5,200	436.50
2015-10-07	874	879	868	877	12,200	438.50
2015-10-06	877	877	866	866	3,700	433
2015-10-05	879	879	863	868	2,700	434
2015-10-02	863	865	851	864	3,000	432
2015-10-01	860	863	851	863	3,900	431.50
2015-09-30	847	868	845	858	8,300	429
2015-09-29	864	864	823	840	10,900	420
2015-09-28	870	870	861	865	3,400	432.50
2015-09-25	850	866	848	866	5,800	433
2015-09-24	880	880	846	864	10,900	432
2015-09-18	900	900	885	890	5,300	445
2015-09-17	885	903	885	900	11,700	450
2015-09-16	890	900	885	885	9,700	442.50
2015-09-15	898	898	890	892	14,300	446
2015-09-14	895	910	886	898	23,100	449
2015-09-11	885	890	881	888	12,400	444
2015-09-10	891	891	878	884	5,000	442
2015-09-09	874	900	874	894	7,500	447
2015-09-08	869	880	844	860	13,300	430
2015-09-07	850	864	835	855	12,700	427.50
2015-09-04	887	887	860	860	7,200	430
2015-09-03	882	897	882	887	7,300	443.50
2015-09-02	880	899	870	871	16,400	435.50
2015-09-01	928	933	895	913	13,000	456.50
2015-08-31	939	958	928	933	22,400	466.50
2015-08-28	915	933	915	924	16,400	462
2015-08-27	898	925	898	915	10,000	457.50
2015-08-26	889	901	867	886	25,700	443
2015-08-25	820	890	800	874	62,000	437
2015-08-24	921	921	855	880	72,000	440
2015-08-21	953	966	950	954	32,100	477
2015-08-20	970	980	962	971	22,900	485.50
2015-08-19	975	980	970	979	18,100	489.50
2015-08-18	982	993	980	990	16,900	495
2015-08-17	970	989	970	989	20,300	494.50
2015-08-14	988	990	959	963	38,200	481.50
2015-08-13	952	990	943	990	121,200	495
2015-08-12	1,041	1,067	1,039	1,056	62,500	528
2015-08-11	1,039	1,040	1,029	1,035	22,200	517.50
2015-08-10	1,041	1,050	1,026	1,027	27,100	513.50
2015-08-07	1,035	1,050	1,033	1,045	12,800	522.50
2015-08-06	1,020	1,050	1,020	1,035	23,400	517.50
2015-08-05	1,025	1,030	1,012	1,020	16,500	510
2015-08-04	1,028	1,028	1,000	1,018	28,100	509
2015-08-03	1,000	1,045	992	1,040	35,800	520
2015-07-31	997	997	980	986	27,000	493
2015-07-30	1,008	1,008	988	999	16,400	499.50
2015-07-29	998	1,001	988	993	17,000	496.50
2015-07-28	991	1,010	985	996	33,700	498
2015-07-27	1,013	1,014	1,006	1,008	19,300	504
2015-07-24	1,015	1,019	1,006	1,014	13,800	507
2015-07-23	1,026	1,029	1,019	1,019	10,700	509.50
2015-07-22	1,040	1,042	1,021	1,031	14,500	515.50
2015-07-21	1,050	1,050	1,041	1,045	14,000	522.50
2015-07-17	1,062	1,063	1,043	1,044	13,200	522
2015-07-16	1,063	1,063	1,043	1,060	9,800	530
2015-07-15	1,070	1,072	1,053	1,063	4,800	531.50
2015-07-14	1,077	1,077	1,060	1,060	10,700	530
2015-07-13	1,045	1,059	1,037	1,047	4,900	523.50
2015-07-10	1,032	1,047	1,021	1,029	10,500	514.50
2015-07-09	999	1,032	963	1,032	34,100	516
2015-07-08	1,088	1,088	1,035	1,040	32,800	520
2015-07-07	1,129	1,129	1,096	1,099	10,300	549.50
2015-07-06	1,120	1,120	1,100	1,107	15,800	553.50
2015-07-03	1,130	1,132	1,124	1,132	4,500	566
2015-07-02	1,135	1,140	1,120	1,139	20,200	569.50
2015-07-01	1,149	1,149	1,125	1,135	20,100	567.50
2015-06-30	1,076	1,112	1,076	1,108	18,200	554
2015-06-29	1,088	1,115	1,077	1,088	33,600	544
2015-06-26	1,101	1,148	1,101	1,132	48,200	566
2015-06-25	2,255	2,268	2,246	2,246	11,100	561.50
2015-06-24	2,269	2,280	2,252	2,255	13,400	563.75
2015-06-23	2,267	2,270	2,252	2,267	11,500	566.75
2015-06-22	2,287	2,287	2,258	2,265	8,500	566.25
2015-06-19	2,265	2,277	2,245	2,254	11,300	563.50
2015-06-18	2,260	2,263	2,243	2,243	5,600	560.75
2015-06-17	2,231	2,265	2,231	2,263	12,000	565.75
2015-06-16	2,234	2,237	2,231	2,234	4,200	558.50
2015-06-15	2,225	2,243	2,221	2,232	10,400	558
2015-06-12	2,245	2,245	2,224	2,227	4,400	556.75
2015-06-11	2,220	2,235	2,210	2,219	7,800	554.75
2015-06-10	2,205	2,243	2,200	2,216	4,800	554
2015-06-09	2,244	2,248	2,218	2,218	8,000	554.50
2015-06-08	2,265	2,265	2,243	2,244	13,500	561
2015-06-05	2,248	2,260	2,243	2,244	11,700	561
2015-06-04	2,230	2,245	2,222	2,242	17,400	560.50
2015-06-03	2,190	2,228	2,190	2,219	11,900	554.75
2015-06-02	2,183	2,191	2,178	2,190	12,100	547.50
2015-06-01	2,177	2,186	2,161	2,180	6,900	545
2015-05-29	2,170	2,182	2,155	2,177	9,900	544.25
2015-05-28	2,201	2,205	2,133	2,133	25,800	533.25
2015-05-27	2,208	2,228	2,191	2,200	25,000	550
2015-05-26	2,249	2,251	2,169	2,219	122,400	554.75
2015-05-25	2,058	2,068	2,046	2,068	12,200	517
2015-05-22	2,021	2,044	2,010	2,040	14,500	510
2015-05-21	2,039	2,039	2,005	2,008	12,300	502
2015-05-20	2,032	2,032	2,000	2,029	17,900	507.25
2015-05-19	1,990	2,017	1,971	2,014	27,400	503.50
2015-05-18	1,951	1,978	1,926	1,978	41,300	494.50
2015-05-15	2,000	2,024	1,946	1,946	45,800	486.50
2015-05-14	2,093	2,093	1,998	1,999	67,800	499.75
2015-05-13	2,173	2,175	2,148	2,168	15,600	542
2015-05-12	2,165	2,174	2,163	2,174	7,700	543.50
2015-05-11	2,118	2,159	2,118	2,149	5,900	537.25
2015-05-08	2,122	2,133	2,100	2,113	7,100	528.25
2015-05-07	2,102	2,120	2,093	2,100	5,900	525
2015-05-01	2,129	2,129	2,081	2,094	8,400	523.50
2015-04-30	2,150	2,150	2,100	2,129	10,500	532.25
2015-04-28	2,141	2,157	2,133	2,144	7,800	536
2015-04-27	2,158	2,158	2,126	2,143	2,800	535.75
2015-04-24	2,120	2,125	2,113	2,121	3,800	530.25
2015-04-23	2,120	2,121	2,112	2,112	4,900	528
2015-04-22	2,120	2,138	2,119	2,120	7,800	530
2015-04-21	2,145	2,145	2,090	2,118	15,100	529.50
2015-04-20	2,150	2,153	2,112	2,144	11,600	536
2015-04-17	2,156	2,190	2,151	2,154	4,800	538.50
2015-04-16	2,165	2,189	2,157	2,170	6,000	542.50
2015-04-15	2,200	2,200	2,157	2,158	6,200	539.50
2015-04-14	2,185	2,209	2,178	2,180	11,300	545
2015-04-13	2,226	2,226	2,180	2,185	12,700	546.25
2015-04-10	2,236	2,236	2,215	2,220	6,600	555
2015-04-09	2,240	2,242	2,236	2,236	6,100	559
2015-04-08	2,221	2,248	2,221	2,239	7,200	559.75
2015-04-07	2,230	2,244	2,206	2,220	8,200	555
2015-04-06	2,198	2,219	2,186	2,219	11,100	554.75
2015-04-03	2,184	2,193	2,170	2,187	4,300	546.75
2015-04-02	2,172	2,191	2,166	2,182	7,700	545.50
2015-04-01	2,188	2,188	2,160	2,172	12,700	543
2015-03-31	2,173	2,177	2,165	2,170	3,800	542.50
2015-03-30	2,175	2,177	2,151	2,161	2,700	540.25
2015-03-27	2,135	2,187	2,135	2,145	6,200	536.25
2015-03-26	2,158	2,158	2,140	2,141	4,200	535.25
2015-03-25	2,152	2,158	2,145	2,158	2,700	539.50
2015-03-24	2,121	2,157	2,121	2,156	5,500	539
2015-03-23	2,111	2,142	2,111	2,131	7,300	532.75
2015-03-20	2,143	2,152	2,118	2,125	6,600	531.25
2015-03-19	2,150	2,152	2,142	2,145	4,200	536.25
2015-03-18	2,176	2,177	2,146	2,146	5,700	536.50
2015-03-17	2,190	2,190	2,175	2,178	3,700	544.50
2015-03-16	2,176	2,192	2,145	2,171	9,700	542.75
2015-03-13	2,193	2,210	2,156	2,185	11,200	546.25
2015-03-12	2,086	2,160	2,086	2,155	13,100	538.75
2015-03-11	2,050	2,088	2,050	2,086	8,600	521.50
2015-03-10	2,150	2,152	2,100	2,100	27,500	525
2015-03-09	2,163	2,174	2,155	2,156	6,500	539
2015-03-06	2,208	2,208	2,154	2,156	19,000	539
2015-03-05	2,198	2,217	2,185	2,188	15,000	547
2015-03-04	2,231	2,231	2,202	2,217	9,900	554.25
2015-03-03	2,263	2,269	2,245	2,245	8,500	561.25
2015-03-02	2,270	2,273	2,246	2,263	16,400	565.75
2015-02-27	2,261	2,269	2,244	2,250	14,100	562.50
2015-02-26	2,221	2,255	2,220	2,255	15,800	563.75
2015-02-25	2,216	2,230	2,210	2,219	14,500	554.75
2015-02-24	2,240	2,240	2,208	2,216	8,600	554
2015-02-23	2,245	2,264	2,209	2,222	26,300	555.50
2015-02-20	2,181	2,262	2,150	2,250	47,700	562.50
2015-02-19	2,286	2,286	2,208	2,214	39,000	553.50
2015-02-18	2,297	2,316	2,286	2,286	17,100	571.50
2015-02-17	2,350	2,357	2,312	2,325	15,600	581.25
2015-02-16	2,430	2,430	2,350	2,367	25,000	591.75
2015-02-13	2,400	2,474	2,340	2,430	30,200	607.50
2015-02-12	2,507	2,540	2,430	2,484	20,700	621
2015-02-10	2,500	2,550	2,250	2,495	45,400	623.75
2015-02-09	2,513	2,577	2,500	2,532	25,300	633
2015-02-06	2,335	2,452	2,334	2,413	15,600	603.25
2015-02-05	2,360	2,360	2,326	2,326	4,900	581.50
2015-02-04	2,320	2,383	2,314	2,350	8,600	587.50
2015-02-03	2,331	2,334	2,293	2,308	11,700	577
2015-02-02	2,305	2,331	2,294	2,331	7,200	582.75
2015-01-30	2,300	2,300	2,282	2,300	7,900	575
2015-01-29	2,315	2,320	2,291	2,303	5,100	575.75
2015-01-28	2,320	2,326	2,300	2,318	6,700	579.50
2015-01-27	2,300	2,338	2,294	2,320	13,000	580
2015-01-26	2,285	2,305	2,271	2,300	10,400	575
2015-01-23	2,290	2,290	2,262	2,290	3,600	572.50
2015-01-22	2,300	2,301	2,254	2,261	5,600	565.25
2015-01-21	2,320	2,320	2,291	2,303	4,300	575.75
2015-01-20	2,281	2,308	2,281	2,308	3,900	577
2015-01-19	2,300	2,310	2,260	2,299	16,900	574.75
2015-01-16	2,250	2,290	2,250	2,281	5,300	570.25
2015-01-15	2,257	2,310	2,257	2,292	9,200	573
2015-01-14	2,280	2,280	2,268	2,273	3,800	568.25
2015-01-13	2,320	2,323	2,227	2,305	11,500	576.25
2015-01-09	2,417	2,417	2,320	2,320	10,200	580
2015-01-08	2,385	2,415	2,363	2,368	10,600	592
2015-01-07	2,400	2,400	2,379	2,388	5,800	597
2015-01-06	2,354	2,412	2,354	2,406	9,600	601.50
2015-01-05	2,440	2,444	2,408	2,443	4,300	610.75

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