1716 第一カッター興業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,030	1,035	1,024	1,025	11,700	512.50
2016-12-29	1,035	1,045	1,029	1,030	13,800	515
2016-12-28	1,059	1,059	1,036	1,050	7,600	525
2016-12-27	1,045	1,060	1,027	1,060	20,900	530
2016-12-26	1,041	1,050	1,037	1,049	20,700	524.50
2016-12-22	1,027	1,035	1,020	1,027	16,400	513.50
2016-12-21	1,033	1,045	1,010	1,043	22,000	521.50
2016-12-20	1,045	1,045	1,021	1,040	15,600	520
2016-12-19	1,050	1,050	1,034	1,040	19,700	520
2016-12-16	1,053	1,054	1,045	1,050	4,900	525
2016-12-15	1,050	1,056	1,047	1,053	12,800	526.50
2016-12-14	1,041	1,060	1,041	1,051	27,300	525.50
2016-12-13	1,045	1,057	1,045	1,048	5,800	524
2016-12-12	1,050	1,058	1,049	1,058	22,000	529
2016-12-09	1,047	1,053	1,022	1,050	19,700	525
2016-12-08	1,092	1,092	1,047	1,047	12,000	523.50
2016-12-07	1,011	1,064	1,011	1,062	32,900	531
2016-12-06	1,004	1,023	1,002	1,019	65,600	509.50
2016-12-05	999	1,004	998	1,004	13,000	502
2016-12-02	997	1,002	997	999	11,400	499.50
2016-12-01	1,001	1,009	993	1,000	22,200	500
2016-11-30	992	999	992	999	5,300	499.50
2016-11-29	998	1,002	995	999	14,200	499.50
2016-11-28	992	997	988	996	12,500	498
2016-11-25	999	1,000	990	995	21,600	497.50
2016-11-24	995	1,003	995	999	10,700	499.50
2016-11-22	1,002	1,007	993	996	17,900	498
2016-11-21	1,001	1,007	996	1,004	15,500	502
2016-11-18	1,010	1,010	997	1,000	23,700	500
2016-11-17	1,020	1,027	990	1,008	43,100	504
2016-11-16	997	1,034	995	1,012	40,800	506
2016-11-15	1,002	1,037	981	1,000	211,800	500
2016-11-14	1,152	1,169	1,117	1,140	11,700	570
2016-11-11	1,140	1,154	1,121	1,148	12,700	574
2016-11-10	1,122	1,142	1,122	1,140	15,500	570
2016-11-09	1,138	1,138	1,069	1,111	35,300	555.50
2016-11-08	1,112	1,140	1,112	1,139	6,800	569.50
2016-11-07	1,129	1,129	1,100	1,125	5,700	562.50
2016-11-04	1,128	1,143	1,100	1,118	18,900	559
2016-11-02	1,128	1,153	1,128	1,150	13,200	575
2016-11-01	1,146	1,163	1,146	1,158	6,400	579
2016-10-31	1,150	1,155	1,131	1,146	9,700	573
2016-10-28	1,189	1,189	1,151	1,168	16,900	584
2016-10-27	1,146	1,185	1,140	1,172	53,800	586
2016-10-26	1,130	1,149	1,129	1,140	24,100	570
2016-10-25	1,124	1,130	1,113	1,128	5,800	564
2016-10-24	1,115	1,130	1,105	1,124	10,300	562
2016-10-21	1,100	1,120	1,100	1,115	14,500	557.50
2016-10-20	1,111	1,120	1,099	1,101	14,500	550.50
2016-10-19	1,120	1,123	1,111	1,123	15,300	561.50
2016-10-17	1,132	1,149	1,126	1,143	38,300	571.50
2016-10-13	1,083	1,125	1,083	1,123	33,300	561.50
2016-10-12	1,076	1,085	1,073	1,085	15,900	542.50
2016-10-11	1,078	1,083	1,073	1,081	24,200	540.50
2016-10-07	1,065	1,068	1,050	1,065	17,700	532.50
2016-10-06	1,073	1,076	1,053	1,055	32,100	527.50
2016-10-05	1,044	1,065	1,038	1,060	28,700	530
2016-10-04	1,023	1,031	1,023	1,031	6,000	515.50
2016-10-03	1,033	1,038	1,015	1,022	23,400	511
2016-09-30	1,000	1,044	996	1,030	26,200	515
2016-09-29	995	1,000	989	1,000	3,000	500
2016-09-28	995	995	984	991	900	495.50
2016-09-27	990	993	983	987	1,400	493.50
2016-09-26	984	997	984	993	6,100	496.50
2016-09-23	984	995	983	986	3,500	493
2016-09-21	990	992	975	984	5,600	492
2016-09-20	990	991	979	991	7,300	495.50
2016-09-16	994	997	992	992	6,900	496
2016-09-15	1,005	1,005	994	1,003	9,700	501.50
2016-09-14	1,008	1,012	1,003	1,009	3,600	504.50
2016-09-13	1,006	1,029	1,006	1,022	10,700	511
2016-09-12	1,001	1,008	1,000	1,003	6,500	501.50
2016-09-09	1,015	1,029	1,014	1,017	8,400	508.50
2016-09-08	1,047	1,047	1,017	1,030	15,600	515
2016-09-07	1,040	1,047	1,023	1,047	6,600	523.50
2016-09-06	1,018	1,050	1,012	1,049	29,000	524.50
2016-09-05	1,024	1,025	1,002	1,018	8,700	509
2016-09-02	1,020	1,023	1,015	1,020	13,000	510
2016-09-01	1,019	1,020	1,015	1,020	6,100	510
2016-08-31	1,014	1,014	1,003	1,014	7,200	507
2016-08-30	1,011	1,019	1,006	1,019	5,100	509.50
2016-08-29	1,005	1,023	1,005	1,018	22,900	509
2016-08-26	1,011	1,011	1,000	1,003	9,400	501.50
2016-08-25	995	1,012	995	1,011	7,800	505.50
2016-08-24	999	1,005	994	1,000	12,500	500
2016-08-23	1,005	1,005	988	998	7,000	499
2016-08-22	1,000	1,000	986	1,000	5,100	500
2016-08-19	1,014	1,014	999	1,001	8,500	500.50
2016-08-18	1,004	1,016	996	999	5,700	499.50
2016-08-17	1,020	1,020	1,004	1,006	2,800	503
2016-08-16	1,003	1,027	1,003	1,020	42,500	510
2016-08-15	985	1,017	983	1,004	35,000	502
2016-08-12	1,019	1,047	1,019	1,045	37,700	522.50
2016-08-10	1,010	1,025	1,008	1,025	13,400	512.50
2016-08-09	1,010	1,025	993	1,010	62,400	505
2016-08-08	992	995	976	980	12,300	490
2016-08-05	989	999	977	977	11,100	488.50
2016-08-04	966	987	966	976	20,700	488
2016-08-03	995	999	965	966	19,800	483
2016-08-02	1,018	1,018	996	1,003	7,600	501.50
2016-08-01	995	1,018	988	1,018	24,900	509
2016-07-29	985	994	968	994	20,100	497
2016-07-28	992	999	980	994	18,500	497
2016-07-27	978	999	976	991	12,800	495.50
2016-07-26	990	990	977	989	11,000	494.50
2016-07-25	995	995	984	984	6,000	492
2016-07-22	981	991	980	984	3,600	492
2016-07-21	988	1,005	981	993	17,400	496.50
2016-07-20	983	983	968	975	2,200	487.50
2016-07-19	970	989	961	980	8,700	490
2016-07-15	995	996	957	967	7,400	483.50
2016-07-14	983	997	960	987	9,400	493.50
2016-07-13	988	1,000	984	984	7,700	492
2016-07-12	992	995	983	984	17,400	492
2016-07-11	960	983	960	977	6,800	488.50
2016-07-08	942	948	940	945	5,200	472.50
2016-07-07	960	960	945	945	12,900	472.50
2016-07-06	964	964	942	957	10,700	478.50
2016-07-05	980	982	970	971	4,400	485.50
2016-07-04	962	979	953	979	6,800	489.50
2016-07-01	974	980	960	964	8,400	482
2016-06-30	991	991	973	974	7,300	487
2016-06-29	997	997	981	981	7,800	490.50
2016-06-28	963	979	961	973	5,300	486.50
2016-06-27	945	980	938	974	18,300	487
2016-06-24	1,007	1,007	921	930	34,100	465
2016-06-23	990	1,005	986	1,005	9,700	502.50
2016-06-22	987	993	984	987	3,800	493.50
2016-06-21	989	994	983	993	7,300	496.50
2016-06-20	987	991	983	990	12,800	495
2016-06-17	984	995	970	983	16,100	491.50
2016-06-16	982	999	963	970	31,700	485
2016-06-15	964	967	955	963	9,300	481.50
2016-06-14	976	976	959	965	20,800	482.50
2016-06-13	971	981	969	973	8,600	486.50
2016-06-10	975	981	970	973	3,800	486.50
2016-06-09	977	980	970	980	2,600	490
2016-06-08	981	981	965	977	29,100	488.50
2016-06-07	974	983	974	981	6,500	490.50
2016-06-06	980	984	968	973	11,800	486.50
2016-06-03	981	995	978	983	15,500	491.50
2016-06-02	981	984	963	978	18,300	489
2016-06-01	999	1,006	990	993	24,400	496.50
2016-05-31	1,019	1,019	996	999	7,700	499.50
2016-05-30	1,018	1,019	1,012	1,019	6,800	509.50
2016-05-27	1,001	1,015	1,000	1,004	7,100	502
2016-05-26	1,006	1,010	1,001	1,001	4,700	500.50
2016-05-25	1,005	1,013	1,003	1,011	4,700	505.50
2016-05-24	1,002	1,008	999	999	11,900	499.50
2016-05-23	1,005	1,020	995	1,001	9,800	500.50
2016-05-20	1,010	1,010	1,003	1,005	3,100	502.50
2016-05-19	1,000	1,018	1,000	1,000	13,700	500
2016-05-18	992	1,014	992	1,014	16,900	507
2016-05-17	1,033	1,039	990	1,000	39,700	500
2016-05-16	1,094	1,094	1,040	1,043	29,000	521.50
2016-05-13	1,080	1,090	1,069	1,080	11,500	540
2016-05-12	1,082	1,085	1,068	1,079	5,700	539.50
2016-05-11	1,087	1,090	1,082	1,087	2,600	543.50
2016-05-10	1,086	1,088	1,050	1,087	5,300	543.50
2016-05-09	1,094	1,094	1,080	1,084	5,700	542
2016-05-06	1,068	1,069	1,042	1,069	3,500	534.50
2016-05-02	1,020	1,051	1,012	1,050	8,500	525
2016-04-28	1,052	1,070	1,035	1,041	11,700	520.50
2016-04-27	1,050	1,055	1,041	1,055	11,100	527.50
2016-04-26	1,050	1,066	1,040	1,057	13,600	528.50
2016-04-25	1,089	1,089	1,055	1,055	2,400	527.50
2016-04-22	1,054	1,070	1,054	1,070	2,600	535
2016-04-21	1,077	1,079	1,059	1,069	7,500	534.50
2016-04-20	1,100	1,100	1,066	1,066	18,200	533
2016-04-19	1,120	1,120	1,069	1,102	24,300	551
2016-04-18	1,085	1,119	1,073	1,115	37,000	557.50
2016-04-15	1,066	1,085	1,065	1,081	14,800	540.50
2016-04-14	1,048	1,084	1,048	1,070	14,700	535
2016-04-13	1,050	1,081	1,042	1,052	27,300	526
2016-04-12	1,002	1,050	1,002	1,050	21,900	525
2016-04-11	988	999	981	999	5,000	499.50
2016-04-08	979	979	955	973	6,600	486.50
2016-04-07	984	992	975	985	1,900	492.50
2016-04-06	975	985	960	983	6,900	491.50
2016-04-05	997	1,013	980	988	4,700	494
2016-04-04	974	985	974	983	2,000	491.50
2016-04-01	1,010	1,010	969	972	14,500	486
2016-03-31	1,014	1,014	999	1,000	5,700	500
2016-03-30	1,014	1,022	1,013	1,013	8,200	506.50
2016-03-29	994	1,004	994	1,004	1,300	502
2016-03-28	1,005	1,015	995	999	5,900	499.50
2016-03-25	1,009	1,009	1,000	1,000	3,800	500
2016-03-24	1,011	1,011	1,000	1,009	3,300	504.50
2016-03-23	1,014	1,020	1,011	1,012	9,200	506
2016-03-22	1,016	1,022	1,015	1,020	8,300	510
2016-03-18	1,010	1,013	998	1,013	8,200	506.50
2016-03-17	1,010	1,022	1,008	1,010	19,300	505
2016-03-16	1,004	1,013	1,001	1,009	6,500	504.50
2016-03-15	1,000	1,018	996	1,000	5,400	500
2016-03-14	1,012	1,016	989	1,002	9,400	501
2016-03-11	982	997	981	997	2,700	498.50
2016-03-10	978	993	969	990	4,000	495
2016-03-09	959	974	958	968	8,300	484
2016-03-08	997	997	950	980	7,500	490
2016-03-07	995	995	984	986	5,500	493
2016-03-04	1,000	1,001	996	998	3,000	499
2016-03-03	985	995	985	995	4,600	497.50
2016-03-02	978	980	970	980	1,100	490
2016-03-01	960	975	949	966	1,200	483
2016-02-29	959	973	959	961	1,800	480.50
2016-02-26	970	985	959	959	4,400	479.50
2016-02-25	988	988	964	966	7,100	483
2016-02-24	974	987	951	987	2,400	493.50
2016-02-23	980	990	977	977	7,200	488.50
2016-02-22	969	980	968	976	8,700	488
2016-02-19	943	970	943	957	7,100	478.50
2016-02-18	954	965	935	943	15,000	471.50
2016-02-17	931	940	924	924	6,200	462
2016-02-16	957	957	925	942	8,500	471
2016-02-15	922	958	910	957	14,500	478.50
2016-02-12	921	935	904	904	17,100	452
2016-02-10	957	970	938	970	18,800	485
2016-02-09	958	970	930	957	29,100	478.50
2016-02-08	947	980	935	973	8,300	486.50
2016-02-05	935	950	901	950	10,400	475
2016-02-04	949	961	949	950	2,100	475
2016-02-03	965	970	946	949	7,400	474.50
2016-02-02	969	988	969	983	4,200	491.50
2016-02-01	965	997	957	983	14,700	491.50
2016-01-29	927	941	925	941	3,600	470.50
2016-01-28	900	923	900	922	5,600	461
2016-01-27	898	910	890	899	6,900	449.50
2016-01-26	894	900	880	883	3,400	441.50
2016-01-25	886	911	886	904	4,400	452
2016-01-22	872	897	872	897	11,000	448.50
2016-01-21	886	895	861	861	13,700	430.50
2016-01-20	913	913	882	882	14,500	441
2016-01-19	908	913	904	913	10,200	456.50
2016-01-18	900	909	888	908	13,700	454
2016-01-15	940	946	933	933	7,600	466.50
2016-01-14	954	954	927	946	8,800	473
2016-01-13	945	968	944	964	9,200	482
2016-01-12	981	985	931	944	15,400	472
2016-01-08	971	985	961	985	9,100	492.50
2016-01-07	986	990	977	980	7,400	490
2016-01-06	995	995	983	990	4,400	495
2016-01-05	988	996	976	996	9,200	498
2016-01-04	988	1,006	988	996	7,200	498

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