1716 第一カッター興業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,800	1,803	1,763	1,800	11,700	900
2018-12-27	1,897	1,898	1,812	1,818	33,000	909
2018-12-26	1,750	1,867	1,745	1,817	26,900	908.50
2018-12-25	1,600	1,799	1,590	1,746	73,900	873
2018-12-21	1,790	1,790	1,653	1,720	46,000	860
2018-12-20	1,860	1,861	1,790	1,805	50,100	902.50
2018-12-19	1,848	1,911	1,829	1,887	18,500	943.50
2018-12-18	1,890	1,890	1,818	1,860	29,800	930
2018-12-17	1,930	1,940	1,920	1,930	13,300	965
2018-12-14	1,951	1,956	1,936	1,941	21,500	970.50
2018-12-13	1,960	1,988	1,953	1,972	12,800	986
2018-12-12	1,901	1,984	1,901	1,968	37,800	984
2018-12-11	1,966	1,980	1,920	1,931	30,300	965.50
2018-12-10	2,055	2,076	1,935	1,965	19,300	982.50
2018-12-07	2,116	2,116	2,065	2,105	13,000	1,052.50
2018-12-06	2,100	2,120	2,086	2,116	14,000	1,058
2018-12-05	2,098	2,138	2,095	2,100	21,000	1,050
2018-12-04	2,150	2,166	2,099	2,104	14,600	1,052
2018-12-03	2,146	2,160	2,133	2,147	11,000	1,073.50
2018-11-30	2,146	2,159	2,126	2,140	10,600	1,070
2018-11-29	2,162	2,170	2,115	2,119	5,300	1,059.50
2018-11-28	2,133	2,167	2,096	2,131	12,100	1,065.50
2018-11-27	2,149	2,150	2,120	2,120	4,500	1,060
2018-11-26	2,115	2,135	2,101	2,125	12,300	1,062.50
2018-11-22	2,168	2,168	2,113	2,127	5,400	1,063.50
2018-11-21	2,157	2,196	2,157	2,171	8,100	1,085.50
2018-11-20	2,157	2,179	2,136	2,169	9,600	1,084.50
2018-11-19	2,115	2,194	2,115	2,157	16,900	1,078.50
2018-11-16	2,201	2,223	2,151	2,152	10,600	1,076
2018-11-15	2,210	2,220	2,201	2,201	11,600	1,100.50
2018-11-14	2,276	2,284	2,213	2,218	11,200	1,109
2018-11-13	2,223	2,287	2,205	2,257	29,200	1,128.50
2018-11-12	2,304	2,337	2,250	2,314	25,400	1,157
2018-11-09	2,340	2,366	2,329	2,354	10,300	1,177
2018-11-08	2,329	2,370	2,308	2,357	23,200	1,178.50
2018-11-07	2,300	2,314	2,271	2,291	12,400	1,145.50
2018-11-06	2,304	2,305	2,256	2,293	12,000	1,146.50
2018-11-05	2,296	2,313	2,269	2,304	14,400	1,152
2018-11-02	2,233	2,297	2,233	2,289	16,900	1,144.50
2018-11-01	2,230	2,243	2,165	2,233	23,300	1,116.50
2018-10-31	2,234	2,276	2,214	2,230	66,000	1,115
2018-10-30	2,089	2,239	2,088	2,238	41,600	1,119
2018-10-29	2,086	2,105	2,086	2,092	20,700	1,046
2018-10-26	2,133	2,142	2,050	2,086	37,800	1,043
2018-10-25	2,144	2,173	2,104	2,122	44,100	1,061
2018-10-24	2,152	2,176	2,151	2,172	8,800	1,086
2018-10-23	2,164	2,164	2,147	2,151	28,900	1,075.50
2018-10-22	2,164	2,192	2,150	2,171	9,800	1,085.50
2018-10-19	2,151	2,188	2,150	2,184	9,300	1,092
2018-10-18	2,174	2,203	2,154	2,159	12,800	1,079.50
2018-10-17	2,197	2,241	2,156	2,174	29,700	1,087
2018-10-16	2,166	2,178	2,148	2,164	13,000	1,082
2018-10-15	2,178	2,200	2,148	2,152	26,500	1,076
2018-10-12	2,133	2,222	2,130	2,216	27,900	1,108
2018-10-11	2,182	2,238	2,120	2,137	48,900	1,068.50
2018-10-10	2,236	2,294	2,201	2,276	30,800	1,138
2018-10-09	2,204	2,215	2,173	2,198	33,400	1,099
2018-10-05	2,240	2,255	2,209	2,219	25,100	1,109.50
2018-10-04	2,287	2,298	2,243	2,258	25,900	1,129
2018-10-03	2,315	2,316	2,267	2,281	31,100	1,140.50
2018-10-02	2,351	2,360	2,303	2,316	21,800	1,158
2018-10-01	2,312	2,369	2,302	2,330	54,500	1,165
2018-09-28	2,325	2,334	2,298	2,311	19,100	1,155.50
2018-09-27	2,335	2,335	2,283	2,296	29,400	1,148
2018-09-26	2,307	2,330	2,290	2,325	32,700	1,162.50
2018-09-25	2,335	2,339	2,305	2,318	38,400	1,159
2018-09-21	2,360	2,374	2,301	2,342	72,700	1,171
2018-09-20	2,315	2,335	2,290	2,325	175,300	1,162.50
2018-09-19	2,329	2,329	2,232	2,272	95,900	1,136
2018-09-18	2,110	2,266	2,110	2,266	78,700	1,133
2018-09-14	2,086	2,134	2,062	2,110	82,400	1,055
2018-09-13	2,111	2,135	2,099	2,108	24,900	1,054
2018-09-12	2,127	2,131	2,093	2,105	22,000	1,052.50
2018-09-11	2,101	2,137	2,080	2,103	33,500	1,051.50
2018-09-10	2,076	2,151	2,071	2,082	42,000	1,041
2018-09-07	2,061	2,100	2,037	2,081	23,600	1,040.50
2018-09-06	2,051	2,077	2,009	2,037	74,400	1,018.50
2018-09-05	2,113	2,134	2,085	2,090	25,000	1,045
2018-09-04	2,081	2,130	2,081	2,099	18,200	1,049.50
2018-09-03	2,110	2,123	2,042	2,079	79,600	1,039.50
2018-08-31	2,107	2,128	2,095	2,110	23,200	1,055
2018-08-30	2,130	2,137	2,065	2,108	78,400	1,054
2018-08-29	2,181	2,212	2,132	2,141	43,500	1,070.50
2018-08-28	2,173	2,190	2,131	2,162	46,300	1,081
2018-08-27	2,213	2,215	2,152	2,180	40,600	1,090
2018-08-24	2,190	2,235	2,113	2,213	66,900	1,106.50
2018-08-23	2,128	2,229	2,126	2,197	62,100	1,098.50
2018-08-22	2,076	2,130	2,050	2,111	36,300	1,055.50
2018-08-21	2,055	2,090	2,034	2,035	40,800	1,017.50
2018-08-20	2,067	2,111	2,038	2,049	82,600	1,024.50
2018-08-17	1,953	2,050	1,937	2,024	80,700	1,012
2018-08-16	1,913	1,947	1,870	1,922	97,700	961
2018-08-15	1,906	1,944	1,876	1,934	147,100	967
2018-08-14	1,837	1,996	1,811	1,911	424,300	955.50
2018-08-13	2,313	2,388	2,233	2,297	235,800	1,148.50
2018-08-10	2,260	2,307	2,247	2,299	42,400	1,149.50
2018-08-09	2,272	2,285	2,226	2,258	45,000	1,129
2018-08-08	2,230	2,292	2,218	2,273	56,500	1,136.50
2018-08-07	2,151	2,217	2,134	2,217	26,600	1,108.50
2018-08-06	2,260	2,265	2,175	2,180	48,300	1,090
2018-08-03	2,290	2,294	2,262	2,267	30,400	1,133.50
2018-08-02	2,287	2,320	2,286	2,296	28,900	1,148
2018-08-01	2,300	2,302	2,273	2,299	19,000	1,149.50
2018-07-31	2,264	2,291	2,252	2,288	20,500	1,144
2018-07-30	2,334	2,345	2,260	2,286	47,200	1,143
2018-07-27	2,340	2,344	2,323	2,334	21,300	1,167
2018-07-26	2,365	2,365	2,312	2,342	27,200	1,171
2018-07-25	2,350	2,379	2,313	2,350	23,800	1,175
2018-07-24	2,385	2,385	2,324	2,334	23,700	1,167
2018-07-23	2,391	2,392	2,320	2,359	43,400	1,179.50
2018-07-20	2,409	2,416	2,385	2,400	23,500	1,200
2018-07-19	2,460	2,460	2,389	2,396	29,800	1,198
2018-07-18	2,418	2,435	2,376	2,435	33,300	1,217.50
2018-07-17	2,400	2,439	2,376	2,394	36,600	1,197
2018-07-13	2,430	2,430	2,350	2,400	54,600	1,200
2018-07-12	2,390	2,420	2,375	2,418	50,100	1,209
2018-07-11	2,391	2,409	2,364	2,400	54,600	1,200
2018-07-10	2,500	2,500	2,386	2,395	85,600	1,197.50
2018-07-09	2,380	2,441	2,331	2,433	85,500	1,216.50
2018-07-06	2,326	2,358	2,231	2,324	62,600	1,162
2018-07-05	2,367	2,389	2,267	2,291	52,900	1,145.50
2018-07-04	2,421	2,434	2,351	2,387	42,000	1,193.50
2018-07-03	2,470	2,511	2,371	2,421	70,900	1,210.50
2018-07-02	2,622	2,643	2,450	2,479	88,800	1,239.50
2018-06-29	2,550	2,634	2,543	2,614	54,700	1,307
2018-06-28	2,625	2,625	2,513	2,563	111,700	1,281.50
2018-06-27	2,670	2,684	2,637	2,643	67,200	1,321.50
2018-06-26	2,680	2,763	2,650	2,715	166,700	1,357.50
2018-06-25	2,830	2,860	2,716	2,743	130,500	1,371.50
2018-06-22	2,785	2,875	2,780	2,836	107,600	1,418
2018-06-21	2,946	2,946	2,788	2,806	210,200	1,403
2018-06-20	2,990	2,991	2,811	2,959	203,800	1,479.50
2018-06-19	3,300	3,450	2,958	2,995	305,700	1,497.50
2018-06-18	3,180	3,400	3,105	3,295	274,100	1,647.50
2018-06-15	3,050	3,160	3,000	3,110	299,200	1,555
2018-06-14	2,956	3,025	2,905	3,025	52,900	1,512.50
2018-06-13	2,956	3,055	2,925	2,971	71,600	1,485.50
2018-06-12	2,960	2,967	2,914	2,967	58,300	1,483.50
2018-06-11	2,920	2,972	2,870	2,961	98,400	1,480.50
2018-06-08	3,000	3,080	2,920	2,941	335,200	1,470.50
2018-06-07	2,800	2,824	2,761	2,800	42,500	1,400
2018-06-06	2,662	2,820	2,662	2,802	62,200	1,401
2018-06-05	2,680	2,755	2,566	2,654	84,600	1,327
2018-06-04	2,801	2,957	2,681	2,702	166,800	1,351
2018-06-01	2,735	2,798	2,709	2,794	91,100	1,397
2018-05-31	2,622	2,700	2,612	2,699	80,700	1,349.50
2018-05-30	2,546	2,572	2,503	2,572	19,600	1,286
2018-05-29	2,432	2,600	2,432	2,596	34,900	1,298
2018-05-28	2,471	2,471	2,415	2,439	9,300	1,219.50
2018-05-25	2,422	2,456	2,416	2,434	9,000	1,217
2018-05-24	2,421	2,490	2,404	2,422	14,000	1,211
2018-05-23	2,402	2,448	2,391	2,421	19,000	1,210.50
2018-05-22	2,461	2,486	2,414	2,415	26,300	1,207.50
2018-05-21	2,465	2,511	2,465	2,469	18,500	1,234.50
2018-05-18	2,502	2,512	2,462	2,477	16,900	1,238.50
2018-05-17	2,520	2,520	2,471	2,496	16,600	1,248
2018-05-16	2,560	2,610	2,490	2,490	61,400	1,245
2018-05-15	2,600	2,648	2,453	2,540	143,100	1,270
2018-05-14	2,445	2,445	2,314	2,325	35,100	1,162.50
2018-05-11	2,430	2,442	2,407	2,440	8,900	1,220
2018-05-10	2,438	2,438	2,393	2,412	19,800	1,206
2018-05-09	2,409	2,441	2,405	2,424	21,500	1,212
2018-05-08	2,347	2,409	2,343	2,397	22,200	1,198.50
2018-05-07	2,342	2,349	2,316	2,316	12,600	1,158
2018-05-02	2,315	2,365	2,311	2,337	21,600	1,168.50
2018-05-01	2,320	2,330	2,300	2,311	15,100	1,155.50
2018-04-27	2,291	2,330	2,282	2,324	28,200	1,162
2018-04-26	2,257	2,321	2,235	2,261	60,500	1,130.50
2018-04-25	2,250	2,263	2,173	2,255	15,100	1,127.50
2018-04-24	2,270	2,286	2,255	2,269	10,800	1,134.50
2018-04-23	2,258	2,265	2,222	2,258	14,000	1,129
2018-04-20	2,275	2,280	2,207	2,223	19,300	1,111.50
2018-04-19	2,157	2,245	2,129	2,238	32,400	1,119
2018-04-18	2,107	2,157	2,107	2,152	11,900	1,076
2018-04-17	2,094	2,121	2,052	2,107	17,100	1,053.50
2018-04-16	2,161	2,175	2,070	2,096	24,300	1,048
2018-04-13	2,132	2,165	2,106	2,152	13,000	1,076
2018-04-12	2,140	2,193	2,101	2,121	20,800	1,060.50
2018-04-11	2,103	2,156	2,060	2,140	20,400	1,070
2018-04-10	2,098	2,116	2,058	2,108	19,400	1,054
2018-04-09	2,048	2,115	2,018	2,108	33,000	1,054
2018-04-06	2,078	2,081	2,060	2,062	9,800	1,031
2018-04-05	2,104	2,105	2,060	2,077	11,900	1,038.50
2018-04-04	2,123	2,124	2,059	2,093	20,800	1,046.50
2018-04-03	2,085	2,132	2,078	2,099	14,700	1,049.50
2018-03-30	2,155	2,155	2,121	2,139	11,700	1,069.50
2018-03-29	2,141	2,168	2,096	2,124	17,700	1,062
2018-03-28	2,130	2,147	2,069	2,100	13,500	1,050
2018-03-27	2,182	2,182	2,095	2,116	21,300	1,058
2018-03-26	2,048	2,150	2,009	2,134	27,600	1,067
2018-03-23	2,127	2,174	2,093	2,098	38,400	1,049
2018-03-22	2,233	2,240	2,184	2,227	13,500	1,113.50
2018-03-20	2,171	2,232	2,139	2,222	22,200	1,111
2018-03-19	2,316	2,319	2,183	2,221	39,300	1,110.50
2018-03-16	2,310	2,333	2,273	2,316	20,100	1,158
2018-03-15	2,329	2,329	2,268	2,310	14,200	1,155
2018-03-14	2,300	2,332	2,277	2,313	16,400	1,156.50
2018-03-13	2,291	2,329	2,281	2,328	24,800	1,164
2018-03-12	2,298	2,326	2,253	2,317	29,300	1,158.50
2018-03-09	2,263	2,318	2,243	2,269	28,400	1,134.50
2018-03-08	2,242	2,265	2,204	2,218	22,500	1,109
2018-03-07	2,265	2,273	2,187	2,204	29,600	1,102
2018-03-06	2,267	2,336	2,253	2,294	30,800	1,147
2018-03-05	2,319	2,321	2,172	2,221	50,300	1,110.50
2018-03-02	2,332	2,350	2,311	2,319	45,300	1,159.50
2018-03-01	2,418	2,434	2,343	2,401	41,300	1,200.50
2018-02-28	2,405	2,483	2,405	2,411	60,100	1,205.50
2018-02-27	2,450	2,486	2,381	2,447	62,000	1,223.50
2018-02-26	2,510	2,515	2,405	2,425	103,900	1,212.50
2018-02-23	2,384	2,498	2,328	2,494	128,400	1,247
2018-02-22	2,376	2,378	2,251	2,334	88,900	1,167
2018-02-21	2,275	2,416	2,265	2,364	149,300	1,182
2018-02-20	2,176	2,243	2,152	2,237	41,200	1,118.50
2018-02-19	2,163	2,209	2,122	2,176	79,400	1,088
2018-02-16	2,197	2,198	2,085	2,116	124,800	1,058
2018-02-15	2,056	2,174	2,053	2,160	104,100	1,080
2018-02-14	1,920	2,093	1,901	2,056	144,100	1,028
2018-02-13	1,904	1,904	1,852	1,859	54,700	929.50
2018-02-09	1,832	1,877	1,765	1,824	77,000	912
2018-02-08	1,730	1,761	1,729	1,752	24,500	876
2018-02-07	1,855	1,865	1,708	1,728	53,600	864
2018-02-06	1,844	1,844	1,703	1,773	116,700	886.50
2018-02-05	2,041	2,048	2,006	2,011	30,600	1,005.50
2018-02-02	2,088	2,217	2,046	2,071	144,600	1,035.50
2018-02-01	2,014	2,092	2,000	2,043	73,000	1,021.50
2018-01-31	2,049	2,144	1,990	1,990	127,200	995
2018-01-30	2,050	2,106	2,011	2,049	385,000	1,024.50
2018-01-29	1,936	2,043	1,936	2,035	94,700	1,017.50
2018-01-26	1,947	1,959	1,941	1,943	24,100	971.50
2018-01-25	1,965	1,982	1,942	1,948	34,500	974
2018-01-24	1,984	1,990	1,964	1,970	21,900	985
2018-01-23	1,970	1,999	1,969	1,984	26,500	992
2018-01-22	1,970	1,983	1,957	1,970	36,500	985
2018-01-19	1,970	1,993	1,960	1,972	22,600	986
2018-01-18	1,970	1,998	1,964	1,964	15,400	982
2018-01-17	1,985	1,989	1,890	1,960	43,500	980
2018-01-16	1,995	2,015	1,987	1,992	16,300	996
2018-01-15	2,019	2,019	1,990	2,003	26,800	1,001.50
2018-01-12	1,990	2,017	1,990	2,007	22,000	1,003.50
2018-01-11	2,004	2,006	1,976	2,001	21,300	1,000.50
2018-01-10	1,981	2,015	1,973	2,004	23,100	1,002
2018-01-09	1,958	1,986	1,950	1,973	32,100	986.50
2018-01-05	1,970	1,998	1,945	1,965	38,700	982.50
2018-01-04	2,048	2,048	1,978	1,998	36,800	999

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