1716 第一カッター興業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4951,4951,3941,42476,6001,424
2020-12-291,3771,5201,3771,492142,7001,492
2020-12-282,6692,7202,6532,69427,7001,347
2020-12-252,7122,7292,6452,67022,1001,335
2020-12-242,7492,8142,7002,70037,4001,350
2020-12-232,6552,7482,6552,73427,1001,367
2020-12-222,6992,7482,6202,65536,7001,327.50
2020-12-212,5752,7242,5462,72257,1001,361
2020-12-182,5602,6092,5462,57524,1001,287.50
2020-12-172,5222,5712,4902,55117,6001,275.50
2020-12-162,5912,5942,5352,53513,5001,267.50
2020-12-152,5992,6102,5762,59018,1001,295
2020-12-142,6032,6352,5702,59026,3001,295
2020-12-112,5792,6132,5402,60055,7001,300
2020-12-102,4222,5802,4222,580118,4001,290
2020-12-092,5802,5802,4212,439226,5001,219.50
2020-12-082,2622,2822,2472,26011,1001,130
2020-12-072,2452,2602,2072,25015,4001,125
2020-12-042,2642,2642,2062,21214,2001,106
2020-12-032,2202,2622,2022,2455,5001,122.50
2020-12-022,2202,2582,2092,2209,2001,110
2020-12-012,2022,2302,1902,21516,9001,107.50
2020-11-302,2902,2902,2102,2188,8001,109
2020-11-272,2972,3132,2792,2907,5001,145
2020-11-262,3042,3162,2562,2753,0001,137.50
2020-11-252,3492,3492,2592,3046,4001,152
2020-11-242,3252,3682,3172,3229,6001,161
2020-11-202,2582,3082,2552,2874,2001,143.50
2020-11-192,2712,3152,2522,25812,5001,129
2020-11-182,3092,3582,2722,27813,5001,139
2020-11-172,3712,3782,3122,32614,8001,163
2020-11-162,4072,4792,3512,38558,6001,192.50
2020-11-132,2372,2712,2202,2718,6001,135.50
2020-11-122,2572,2712,1892,26014,2001,130
2020-11-112,2732,2742,2072,25719,5001,128.50
2020-11-102,2862,2862,2402,27311,2001,136.50
2020-11-092,2482,2902,2262,23613,5001,118
2020-11-062,1812,2332,1812,2263,6001,113
2020-11-052,1802,2172,1302,2156,6001,107.50
2020-11-042,1232,1592,1172,1535,7001,076.50
2020-11-022,1822,1842,1152,1388,9001,069
2020-10-302,1292,1812,1172,1409,1001,070
2020-10-292,1862,1862,1232,1466,6001,073
2020-10-282,1752,1942,1402,1866,3001,093
2020-10-272,1102,1792,0972,1759,8001,087.50
2020-10-262,1452,1652,1402,1494,6001,074.50
2020-10-232,1722,1932,1412,1457,9001,072.50
2020-10-222,1702,2192,1422,18710,1001,093.50
2020-10-212,1902,1902,1502,1755,4001,087.50
2020-10-202,1852,2082,1682,1806,5001,090
2020-10-192,1962,2442,1812,1859,5001,092.50
2020-10-162,2012,2272,1802,21611,0001,108
2020-10-152,1612,2132,1612,20415,9001,102
2020-10-142,1812,2272,1812,2066,9001,103
2020-10-132,2412,2412,1882,1946,0001,097
2020-10-122,2742,2742,2322,2383,5001,119
2020-10-092,2652,2652,2172,2464,5001,123
2020-10-082,2302,2862,2302,25011,2001,125
2020-10-072,2432,2632,2232,2307,6001,115
2020-10-062,2532,2992,2492,27510,0001,137.50
2020-10-052,2192,2542,2182,25311,6001,126.50
2020-10-022,2482,2582,1622,17520,3001,087.50
2020-09-302,2822,3002,2472,2588,7001,129
2020-09-292,3382,3382,2962,29710,1001,148.50
2020-09-282,3152,3392,2902,33919,4001,169.50
2020-09-252,2562,3232,2562,31519,4001,157.50
2020-09-242,2732,2962,2502,25619,0001,128
2020-09-232,2612,2902,2362,25815,6001,129
2020-09-182,2932,3352,2932,30617,6001,153
2020-09-172,3132,3352,2852,31526,3001,157.50
2020-09-162,2882,3152,2792,28912,4001,144.50
2020-09-152,2462,2832,2352,27915,5001,139.50
2020-09-142,2312,2432,2192,22912,1001,114.50
2020-09-112,1972,2282,1652,20421,3001,102
2020-09-102,2092,2092,1422,18219,4001,091
2020-09-092,2042,2162,1742,18224,6001,091
2020-09-082,2202,2462,2112,23127,5001,115.50
2020-09-072,2492,2542,2002,21830,4001,109
2020-09-042,2512,2702,1902,21527,3001,107.50
2020-09-032,3052,3092,2772,28514,0001,142.50
2020-09-022,2962,3052,2822,28216,1001,141
2020-09-012,2772,2882,2552,2867,7001,143
2020-08-312,2492,3232,2342,29916,6001,149.50
2020-08-282,2912,3082,2202,25229,7001,126
2020-08-272,2752,3132,2672,30028,6001,150
2020-08-262,3002,3002,2652,27024,8001,135
2020-08-252,3152,3152,2822,28719,2001,143.50
2020-08-242,2822,2922,2662,28710,7001,143.50
2020-08-212,3092,3282,2932,31019,3001,155
2020-08-202,3102,3202,2722,29826,8001,149
2020-08-192,3462,3462,2932,31323,4001,156.50
2020-08-182,3452,3452,2782,31439,9001,157
2020-08-172,2442,3362,2242,30778,3001,153.50
2020-08-142,2322,3362,1252,256284,6001,128
2020-08-132,6642,6642,5412,62458,8001,312
2020-08-122,5502,6252,5312,62557,8001,312.50
2020-08-112,5032,5592,4752,55237,6001,276
2020-08-072,5002,5032,4662,5039,3001,251.50
2020-08-062,5002,5302,4932,5058,2001,252.50
2020-08-052,5002,5252,4672,50012,4001,250
2020-08-042,5002,5502,4962,50322,7001,251.50
2020-08-032,3302,4942,3282,49020,5001,245
2020-07-312,4492,4492,3102,32524,9001,162.50
2020-07-302,4752,4912,4202,43517,9001,217.50
2020-07-292,4832,4832,4602,46715,9001,233.50
2020-07-282,5212,5262,4932,5027,2001,251
2020-07-272,4702,5112,4602,51111,6001,255.50
2020-07-222,5052,5332,4702,47011,0001,235
2020-07-212,5002,5172,4862,5058,7001,252.50
2020-07-202,4802,4892,4262,48922,3001,244.50
2020-07-172,4862,5322,4702,47115,9001,235.50
2020-07-162,5342,5342,4622,48615,5001,243
2020-07-152,5392,5592,5062,53027,6001,265
2020-07-142,5362,5542,5112,54527,5001,272.50
2020-07-132,3922,5502,3612,55078,8001,275
2020-07-102,3702,3702,3052,33016,8001,165
2020-07-092,4002,4002,3562,38111,3001,190.50
2020-07-082,3212,4172,3132,38826,3001,194
2020-07-072,3772,3772,2992,33614,8001,168
2020-07-062,3602,3972,3342,35518,2001,177.50
2020-07-032,2722,3442,2542,33033,7001,165
2020-07-022,2502,3292,2302,25135,1001,125.50
2020-07-012,4272,4272,2302,25057,8001,125
2020-06-302,3732,4212,3312,41570,5001,207.50
2020-06-292,2952,3732,2552,36341,6001,181.50
2020-06-262,2372,3252,2172,29555,9001,147.50
2020-06-252,1782,2092,1512,18814,3001,094
2020-06-242,2242,2362,1832,19713,2001,098.50
2020-06-232,2402,2552,2162,22716,5001,113.50
2020-06-222,2002,2302,1652,23020,9001,115
2020-06-192,2502,2502,1572,19526,2001,097.50
2020-06-182,1502,2232,1352,21931,8001,109.50
2020-06-172,1932,2002,1462,16231,7001,081
2020-06-162,3502,3502,1652,188177,9001,094
2020-06-152,2102,2552,1022,11930,2001,059.50
2020-06-122,0552,2402,0552,18037,2001,090
2020-06-112,0842,1842,0722,18444,6001,092
2020-06-102,0582,0952,0402,0558,2001,027.50
2020-06-092,0972,1232,0512,09523,4001,047.50
2020-06-082,0582,1382,0242,08539,3001,042.50
2020-06-051,9712,0481,9351,99464,800997
2020-06-041,8761,8801,8551,8796,600939.50
2020-06-031,8691,8811,8521,8647,100932
2020-06-021,8831,8931,8251,84412,000922
2020-06-011,8631,8841,8531,8797,600939.50
2020-05-291,8701,8731,8531,8539,800926.50
2020-05-281,8901,8951,8681,8786,700939
2020-05-271,8931,8931,8551,87312,700936.50
2020-05-261,8801,9001,8671,88410,300942
2020-05-251,8801,8831,8621,88011,000940
2020-05-221,8321,8511,8111,84816,600924
2020-05-211,8001,8321,8001,82314,900911.50
2020-05-201,7991,8161,7851,7999,600899.50
2020-05-191,8011,8291,7851,8008,600900
2020-05-181,8191,8321,7671,80024,300900
2020-05-151,6811,7481,6761,7487,400874
2020-05-141,6971,6971,6311,6564,100828
2020-05-131,6891,6991,6701,6992,700849.50
2020-05-121,7131,7341,6921,6926,700846
2020-05-111,7101,7141,6771,7125,400856
2020-05-081,6681,7131,6581,6916,800845.50
2020-05-071,6071,6501,6071,6504,500825
2020-05-011,6381,6411,6011,6062,400803
2020-04-301,6501,6511,6141,6388,800819
2020-04-281,5951,6181,5951,6159,000807.50
2020-04-271,5771,5991,5771,5912,400795.50
2020-04-241,5961,5961,5491,5602,900780
2020-04-231,5731,5941,5431,5716,300785.50
2020-04-221,5591,5641,5321,5573,900778.50
2020-04-211,5721,5801,5431,5597,300779.50
2020-04-201,6021,6161,5901,6005,500800
2020-04-171,6051,6491,6051,6117,700805.50
2020-04-161,5861,6051,5861,6034,600801.50
2020-04-151,5801,6021,5211,59211,400796
2020-04-141,5831,6131,5571,5576,200778.50
2020-04-131,6081,6501,5911,5934,000796.50
2020-04-101,6461,6651,6111,6354,700817.50
2020-04-091,5831,6451,5831,64511,400822.50
2020-04-081,6261,6301,5621,58313,000791.50
2020-04-071,5371,6321,5371,63212,800816
2020-04-061,5061,5871,5061,5527,100776
2020-04-031,5221,5511,4801,4979,100748.50
2020-04-021,5271,5271,4421,49517,000747.50
2020-04-011,6171,6301,5301,5309,400765
2020-03-311,5941,6371,5831,61710,500808.50
2020-03-301,6241,6241,5581,61012,700805
2020-03-271,6431,6501,6001,65011,600825
2020-03-261,5801,6141,5481,60315,300801.50
2020-03-251,6611,6661,5411,59517,000797.50
2020-03-241,5161,6141,5161,58112,500790.50
2020-03-231,3801,4931,3781,48636,500743
2020-03-191,5001,5301,4191,42022,500710
2020-03-181,5781,5851,5001,50026,300750
2020-03-171,5341,5731,4841,53841,700769
2020-03-161,6001,6331,5471,57314,100786.50
2020-03-131,5121,5781,4101,53249,300766
2020-03-121,6041,6571,5841,59233,700796
2020-03-111,6411,6971,6201,64423,300822
2020-03-101,5701,6731,5241,66839,600834
2020-03-091,6201,6581,5651,59022,200795
2020-03-061,7021,7421,6861,69513,100847.50
2020-03-051,7371,7751,7171,73215,200866
2020-03-041,6861,7321,6861,69711,500848.50
2020-03-031,8211,8401,6991,71723,800858.50
2020-03-021,7041,7841,6891,76524,400882.50
2020-02-281,7171,7441,6761,68821,300844
2020-02-271,7831,7831,7391,75721,900878.50
2020-02-261,7571,7961,7551,78018,900890
2020-02-251,7911,8231,7731,79423,100897
2020-02-211,9091,9451,8821,88516,500942.50
2020-02-201,8741,9371,8741,90931,300954.50
2020-02-191,8431,8791,8431,86019,000930
2020-02-181,8551,8571,8121,84323,600921.50
2020-02-171,8431,8671,8181,85669,700928
2020-02-141,7361,7631,7251,76315,400881.50
2020-02-131,7361,7511,7111,73615,600868
2020-02-121,7821,7861,7301,73223,100866
2020-02-101,7831,7921,7711,7805,000890
2020-02-071,7801,7951,7731,7846,200892
2020-02-061,7701,7901,7601,78117,200890.50
2020-02-051,7961,7991,7761,7825,600891
2020-02-041,7711,7841,7511,78210,400891
2020-02-031,7561,7741,7541,7588,100879
2020-01-311,7951,8041,7741,7748,600887
2020-01-301,7731,8021,7561,79915,900899.50
2020-01-291,7871,7871,7601,77111,500885.50
2020-01-281,7581,7891,7501,77817,900889
2020-01-271,8141,8451,7821,78212,900891
2020-01-241,8801,8851,8111,83546,000917.50
2020-01-231,8491,8891,8401,88218,100941
2020-01-221,8481,8651,8481,8505,000925
2020-01-211,8451,8501,8351,8486,600924
2020-01-201,8251,8591,8211,8345,500917
2020-01-171,8381,8381,8241,8316,000915.50
2020-01-161,8581,8621,8281,8375,500918.50
2020-01-151,8431,8721,8431,8587,600929
2020-01-141,8321,8491,8241,8436,800921.50
2020-01-101,8521,8521,8211,8317,300915.50
2020-01-091,8671,8681,8261,83315,500916.50
2020-01-081,8331,8431,8141,81411,900907
2020-01-071,7751,8631,7751,85431,300927
2020-01-061,7791,7991,7721,77210,700886

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