1716 第一カッター興業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,796	1,824	1,771	1,824	15,600	912
2019-12-27	1,778	1,800	1,778	1,797	6,200	898.50
2019-12-26	1,752	1,775	1,752	1,775	15,300	887.50
2019-12-25	1,771	1,771	1,751	1,751	6,900	875.50
2019-12-24	1,776	1,782	1,750	1,773	14,300	886.50
2019-12-23	1,808	1,810	1,764	1,783	20,100	891.50
2019-12-20	1,839	1,839	1,816	1,819	12,900	909.50
2019-12-19	1,814	1,829	1,809	1,812	12,000	906
2019-12-18	1,837	1,845	1,809	1,814	15,400	907
2019-12-17	1,814	1,851	1,811	1,848	15,800	924
2019-12-16	1,798	1,815	1,795	1,813	12,700	906.50
2019-12-13	1,818	1,818	1,787	1,806	24,200	903
2019-12-12	1,795	1,816	1,786	1,786	28,400	893
2019-12-11	1,791	1,804	1,785	1,795	34,900	897.50
2019-12-10	1,800	1,816	1,783	1,794	251,100	897
2019-12-09	1,770	1,793	1,767	1,779	76,800	889.50
2019-12-06	1,762	1,772	1,760	1,772	18,700	886
2019-12-05	1,765	1,782	1,756	1,761	20,800	880.50
2019-12-04	1,750	1,769	1,750	1,765	17,300	882.50
2019-12-03	1,747	1,773	1,738	1,754	77,600	877
2019-12-02	1,794	1,827	1,794	1,827	2,700	913.50
2019-11-29	1,780	1,822	1,772	1,806	6,800	903
2019-11-28	1,809	1,809	1,779	1,781	2,800	890.50
2019-11-27	1,829	1,829	1,812	1,812	1,700	906
2019-11-26	1,842	1,844	1,819	1,823	3,200	911.50
2019-11-25	1,818	1,846	1,800	1,841	4,500	920.50
2019-11-22	1,814	1,825	1,798	1,805	3,300	902.50
2019-11-21	1,798	1,826	1,756	1,813	9,200	906.50
2019-11-20	1,840	1,840	1,813	1,819	6,600	909.50
2019-11-19	1,850	1,862	1,840	1,840	3,100	920
2019-11-18	1,848	1,851	1,835	1,851	2,800	925.50
2019-11-15	1,829	1,856	1,829	1,849	4,600	924.50
2019-11-14	1,850	1,859	1,829	1,829	5,400	914.50
2019-11-13	1,854	1,868	1,832	1,850	8,500	925
2019-11-12	1,820	1,863	1,820	1,854	9,400	927
2019-11-11	1,825	1,831	1,804	1,822	6,700	911
2019-11-08	1,864	1,864	1,825	1,829	8,200	914.50
2019-11-07	1,855	1,865	1,831	1,862	6,400	931
2019-11-06	1,888	1,894	1,842	1,856	8,400	928
2019-11-05	1,867	1,893	1,862	1,877	7,600	938.50
2019-11-01	1,849	1,868	1,814	1,865	6,600	932.50
2019-10-31	1,920	1,930	1,859	1,867	13,200	933.50
2019-10-30	1,811	1,894	1,802	1,894	28,700	947
2019-10-29	1,803	1,814	1,798	1,798	3,400	899
2019-10-28	1,801	1,804	1,786	1,802	7,600	901
2019-10-25	1,791	1,794	1,768	1,790	6,700	895
2019-10-24	1,795	1,803	1,787	1,790	4,900	895
2019-10-23	1,780	1,823	1,778	1,796	9,100	898
2019-10-21	1,763	1,787	1,763	1,781	5,600	890.50
2019-10-18	1,769	1,783	1,755	1,763	4,200	881.50
2019-10-17	1,759	1,783	1,742	1,783	3,300	891.50
2019-10-16	1,770	1,784	1,758	1,758	7,200	879
2019-10-15	1,742	1,772	1,727	1,768	12,600	884
2019-10-11	1,719	1,749	1,706	1,738	8,300	869
2019-10-10	1,722	1,726	1,701	1,702	3,100	851
2019-10-09	1,726	1,729	1,710	1,721	7,700	860.50
2019-10-08	1,739	1,758	1,736	1,744	6,300	872
2019-10-07	1,758	1,758	1,716	1,743	7,900	871.50
2019-10-04	1,715	1,734	1,709	1,718	3,800	859
2019-10-03	1,711	1,715	1,690	1,709	7,100	854.50
2019-10-02	1,710	1,764	1,710	1,740	11,200	870
2019-10-01	1,708	1,742	1,708	1,716	5,700	858
2019-09-30	1,701	1,720	1,700	1,715	4,200	857.50
2019-09-27	1,729	1,739	1,699	1,705	10,400	852.50
2019-09-26	1,732	1,734	1,710	1,725	8,200	862.50
2019-09-25	1,684	1,742	1,680	1,727	16,700	863.50
2019-09-24	1,675	1,694	1,668	1,680	9,400	840
2019-09-20	1,666	1,692	1,658	1,673	7,800	836.50
2019-09-19	1,640	1,687	1,640	1,668	9,500	834
2019-09-18	1,631	1,646	1,630	1,639	8,400	819.50
2019-09-17	1,643	1,662	1,635	1,656	6,600	828
2019-09-13	1,640	1,656	1,607	1,630	15,100	815
2019-09-12	1,632	1,636	1,606	1,636	16,100	818
2019-09-11	1,599	1,621	1,587	1,617	13,900	808.50
2019-09-10	1,597	1,611	1,588	1,599	12,800	799.50
2019-09-09	1,563	1,598	1,559	1,588	11,200	794
2019-09-06	1,587	1,587	1,561	1,563	13,100	781.50
2019-09-05	1,600	1,612	1,573	1,587	17,700	793.50
2019-09-04	1,629	1,633	1,600	1,600	7,100	800
2019-09-03	1,618	1,635	1,603	1,628	14,700	814
2019-09-02	1,601	1,626	1,601	1,607	5,800	803.50
2019-08-30	1,609	1,626	1,598	1,624	5,600	812
2019-08-29	1,586	1,609	1,584	1,609	1,700	804.50
2019-08-28	1,567	1,600	1,557	1,600	5,200	800
2019-08-27	1,574	1,599	1,574	1,574	9,600	787
2019-08-26	1,603	1,609	1,571	1,574	6,800	787
2019-08-23	1,623	1,635	1,617	1,617	5,400	808.50
2019-08-22	1,651	1,651	1,622	1,633	8,400	816.50
2019-08-21	1,656	1,656	1,621	1,621	1,400	810.50
2019-08-20	1,630	1,637	1,616	1,637	5,200	818.50
2019-08-19	1,605	1,645	1,605	1,614	5,400	807
2019-08-16	1,637	1,650	1,603	1,611	9,500	805.50
2019-08-15	1,610	1,671	1,606	1,671	8,100	835.50
2019-08-14	1,658	1,700	1,607	1,639	15,500	819.50
2019-08-13	1,665	1,674	1,649	1,657	12,300	828.50
2019-08-09	1,665	1,701	1,665	1,692	9,200	846
2019-08-08	1,650	1,703	1,650	1,665	3,900	832.50
2019-08-07	1,670	1,675	1,640	1,653	5,600	826.50
2019-08-06	1,609	1,680	1,609	1,669	7,800	834.50
2019-08-05	1,782	1,782	1,657	1,676	8,600	838
2019-08-02	1,734	1,734	1,690	1,702	7,800	851
2019-08-01	1,744	1,769	1,713	1,753	2,200	876.50
2019-07-31	1,760	1,785	1,760	1,767	2,800	883.50
2019-07-30	1,722	1,807	1,722	1,800	7,000	900
2019-07-29	1,792	1,792	1,738	1,744	3,600	872
2019-07-26	1,733	1,797	1,733	1,790	3,900	895
2019-07-25	1,750	1,791	1,745	1,762	5,300	881
2019-07-24	1,753	1,759	1,713	1,751	4,900	875.50
2019-07-23	1,716	1,760	1,716	1,743	4,400	871.50
2019-07-22	1,711	1,735	1,693	1,699	10,500	849.50
2019-07-19	1,710	1,737	1,709	1,730	4,200	865
2019-07-18	1,766	1,766	1,687	1,687	6,900	843.50
2019-07-17	1,759	1,777	1,741	1,761	4,200	880.50
2019-07-16	1,770	1,781	1,725	1,757	2,600	878.50
2019-07-12	1,790	1,790	1,752	1,770	4,500	885
2019-07-11	1,751	1,790	1,745	1,787	3,400	893.50
2019-07-10	1,741	1,781	1,741	1,751	6,500	875.50
2019-07-09	1,805	1,810	1,752	1,753	10,200	876.50
2019-07-08	1,789	1,813	1,789	1,812	5,300	906
2019-07-05	1,810	1,812	1,778	1,810	6,900	905
2019-07-04	1,783	1,818	1,783	1,802	9,100	901
2019-07-03	1,761	1,777	1,759	1,777	4,500	888.50
2019-07-02	1,753	1,780	1,753	1,766	4,900	883
2019-07-01	1,778	1,778	1,742	1,768	7,500	884
2019-06-28	1,684	1,755	1,684	1,752	7,900	876
2019-06-27	1,673	1,705	1,673	1,696	7,300	848
2019-06-26	1,738	1,738	1,664	1,680	14,000	840
2019-06-25	1,712	1,721	1,691	1,691	19,300	845.50
2019-06-24	1,715	1,725	1,705	1,712	7,400	856
2019-06-21	1,747	1,778	1,704	1,710	7,600	855
2019-06-20	1,790	1,790	1,744	1,762	12,000	881
2019-06-19	1,747	1,785	1,737	1,737	4,200	868.50
2019-06-18	1,771	1,782	1,716	1,726	6,800	863
2019-06-17	1,780	1,800	1,775	1,777	6,400	888.50
2019-06-14	1,792	1,814	1,790	1,797	7,400	898.50
2019-06-13	1,791	1,800	1,785	1,792	4,900	896
2019-06-12	1,803	1,807	1,792	1,798	9,100	899
2019-06-11	1,793	1,812	1,790	1,803	10,200	901.50
2019-06-10	1,750	1,809	1,750	1,805	12,600	902.50
2019-06-07	1,726	1,761	1,717	1,749	6,900	874.50
2019-06-06	1,738	1,755	1,721	1,726	9,700	863
2019-06-05	1,694	1,742	1,682	1,738	12,600	869
2019-06-04	1,631	1,672	1,631	1,665	5,200	832.50
2019-06-03	1,633	1,662	1,630	1,630	8,500	815
2019-05-31	1,717	1,725	1,665	1,665	9,300	832.50
2019-05-30	1,657	1,742	1,650	1,736	13,400	868
2019-05-29	1,669	1,686	1,657	1,657	6,800	828.50
2019-05-28	1,666	1,687	1,666	1,671	5,100	835.50
2019-05-27	1,705	1,710	1,675	1,675	6,600	837.50
2019-05-24	1,699	1,710	1,675	1,694	7,300	847
2019-05-23	1,715	1,721	1,702	1,711	2,500	855.50
2019-05-22	1,737	1,766	1,706	1,706	4,000	853
2019-05-21	1,750	1,750	1,737	1,737	1,600	868.50
2019-05-20	1,763	1,763	1,744	1,762	1,700	881
2019-05-17	1,735	1,777	1,733	1,746	4,800	873
2019-05-16	1,724	1,744	1,704	1,729	6,100	864.50
2019-05-15	1,746	1,799	1,721	1,724	10,200	862
2019-05-14	1,648	1,748	1,600	1,746	17,200	873
2019-05-13	1,720	1,764	1,700	1,744	9,100	872
2019-05-10	1,746	1,780	1,713	1,737	13,200	868.50
2019-05-09	1,750	1,755	1,705	1,706	10,700	853
2019-05-08	1,816	1,817	1,750	1,751	10,100	875.50
2019-05-07	1,830	1,837	1,807	1,820	7,100	910
2019-04-26	1,812	1,819	1,795	1,813	7,400	906.50
2019-04-25	1,814	1,842	1,799	1,837	15,900	918.50
2019-04-24	1,794	1,803	1,784	1,798	4,200	899
2019-04-23	1,798	1,798	1,772	1,790	1,700	895
2019-04-22	1,782	1,808	1,781	1,789	4,700	894.50
2019-04-19	1,777	1,817	1,768	1,782	8,400	891
2019-04-18	1,819	1,832	1,764	1,766	11,900	883
2019-04-17	1,805	1,839	1,776	1,819	16,400	909.50
2019-04-16	1,804	1,835	1,792	1,805	9,300	902.50
2019-04-15	1,786	1,805	1,786	1,804	14,800	902
2019-04-12	1,733	1,773	1,733	1,773	7,600	886.50
2019-04-11	1,722	1,738	1,721	1,733	4,800	866.50
2019-04-10	1,740	1,742	1,724	1,726	4,000	863
2019-04-09	1,778	1,778	1,737	1,747	4,800	873.50
2019-04-08	1,817	1,817	1,769	1,778	7,800	889
2019-04-05	1,767	1,808	1,767	1,808	7,700	904
2019-04-04	1,767	1,786	1,767	1,779	4,400	889.50
2019-04-03	1,754	1,775	1,738	1,773	4,500	886.50
2019-04-02	1,788	1,788	1,752	1,771	6,900	885.50
2019-04-01	1,771	1,798	1,771	1,788	9,500	894
2019-03-29	1,740	1,776	1,732	1,773	7,000	886.50
2019-03-28	1,724	1,749	1,713	1,749	7,500	874.50
2019-03-27	1,734	1,751	1,728	1,748	10,100	874
2019-03-26	1,698	1,744	1,689	1,744	16,600	872
2019-03-25	1,669	1,699	1,641	1,691	13,300	845.50
2019-03-22	1,697	1,697	1,665	1,676	5,400	838
2019-03-20	1,683	1,712	1,664	1,697	13,800	848.50
2019-03-19	1,711	1,711	1,684	1,692	11,400	846
2019-03-18	1,720	1,731	1,700	1,720	14,600	860
2019-03-15	1,719	1,747	1,717	1,724	13,000	862
2019-03-14	1,721	1,736	1,719	1,731	9,700	865.50
2019-03-13	1,737	1,759	1,732	1,734	5,500	867
2019-03-12	1,730	1,776	1,730	1,765	16,400	882.50
2019-03-11	1,703	1,735	1,700	1,735	13,400	867.50
2019-03-08	1,721	1,721	1,707	1,708	12,500	854
2019-03-07	1,754	1,755	1,730	1,754	9,600	877
2019-03-06	1,776	1,776	1,760	1,769	7,600	884.50
2019-03-05	1,803	1,803	1,780	1,792	3,700	896
2019-03-04	1,808	1,810	1,780	1,805	5,200	902.50
2019-03-01	1,808	1,814	1,803	1,808	5,600	904
2019-02-28	1,823	1,873	1,810	1,823	11,400	911.50
2019-02-27	1,779	1,880	1,779	1,831	15,400	915.50
2019-02-26	1,767	1,788	1,767	1,788	5,800	894
2019-02-25	1,745	1,776	1,745	1,772	3,500	886
2019-02-22	1,743	1,743	1,727	1,742	6,300	871
2019-02-21	1,746	1,751	1,731	1,741	5,000	870.50
2019-02-20	1,740	1,759	1,739	1,750	8,100	875
2019-02-19	1,786	1,790	1,736	1,740	13,300	870
2019-02-18	1,700	1,830	1,698	1,798	36,200	899
2019-02-15	1,700	1,700	1,650	1,679	48,000	839.50
2019-02-14	1,830	1,830	1,802	1,802	11,700	901
2019-02-13	1,818	1,818	1,784	1,813	10,200	906.50
2019-02-12	1,810	1,840	1,800	1,818	10,300	909
2019-02-08	1,850	1,856	1,804	1,810	10,700	905
2019-02-07	1,891	1,894	1,861	1,875	12,500	937.50
2019-02-06	1,845	1,895	1,835	1,890	11,300	945
2019-02-05	1,855	1,855	1,828	1,839	5,500	919.50
2019-02-04	1,820	1,836	1,803	1,836	11,400	918
2019-02-01	1,802	1,816	1,785	1,796	8,300	898
2019-01-31	1,799	1,821	1,791	1,803	8,600	901.50
2019-01-30	1,785	1,791	1,737	1,789	34,300	894.50
2019-01-29	1,787	1,788	1,759	1,785	11,000	892.50
2019-01-28	1,793	1,816	1,772	1,790	9,500	895
2019-01-25	1,771	1,812	1,771	1,780	13,300	890
2019-01-24	1,777	1,797	1,771	1,792	7,200	896
2019-01-23	1,789	1,794	1,763	1,777	11,300	888.50
2019-01-22	1,783	1,799	1,774	1,790	7,400	895
2019-01-21	1,789	1,837	1,788	1,790	11,700	895
2019-01-18	1,778	1,806	1,772	1,787	10,300	893.50
2019-01-17	1,796	1,820	1,774	1,779	11,200	889.50
2019-01-16	1,800	1,820	1,783	1,796	9,700	898
2019-01-15	1,770	1,812	1,768	1,798	8,700	899
2019-01-11	1,773	1,788	1,751	1,766	16,700	883
2019-01-10	1,771	1,791	1,751	1,773	19,600	886.50
2019-01-09	1,806	1,806	1,780	1,780	10,600	890
2019-01-08	1,840	1,859	1,805	1,806	11,200	903
2019-01-07	1,845	1,864	1,813	1,846	12,900	923
2019-01-04	1,721	1,781	1,721	1,781	15,800	890.50

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