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
2020-12-30	1,495	1,495	1,394	1,424	76,600	1,424
2020-12-29	1,377	1,520	1,377	1,492	142,700	1,492
2020-12-28	2,669	2,720	2,653	2,694	27,700	1,347
2020-12-25	2,712	2,729	2,645	2,670	22,100	1,335
2020-12-24	2,749	2,814	2,700	2,700	37,400	1,350
2020-12-23	2,655	2,748	2,655	2,734	27,100	1,367
2020-12-22	2,699	2,748	2,620	2,655	36,700	1,327.50
2020-12-21	2,575	2,724	2,546	2,722	57,100	1,361
2020-12-18	2,560	2,609	2,546	2,575	24,100	1,287.50
2020-12-17	2,522	2,571	2,490	2,551	17,600	1,275.50
2020-12-16	2,591	2,594	2,535	2,535	13,500	1,267.50
2020-12-15	2,599	2,610	2,576	2,590	18,100	1,295
2020-12-14	2,603	2,635	2,570	2,590	26,300	1,295
2020-12-11	2,579	2,613	2,540	2,600	55,700	1,300
2020-12-10	2,422	2,580	2,422	2,580	118,400	1,290
2020-12-09	2,580	2,580	2,421	2,439	226,500	1,219.50
2020-12-08	2,262	2,282	2,247	2,260	11,100	1,130
2020-12-07	2,245	2,260	2,207	2,250	15,400	1,125
2020-12-04	2,264	2,264	2,206	2,212	14,200	1,106
2020-12-03	2,220	2,262	2,202	2,245	5,500	1,122.50
2020-12-02	2,220	2,258	2,209	2,220	9,200	1,110
2020-12-01	2,202	2,230	2,190	2,215	16,900	1,107.50
2020-11-30	2,290	2,290	2,210	2,218	8,800	1,109
2020-11-27	2,297	2,313	2,279	2,290	7,500	1,145
2020-11-26	2,304	2,316	2,256	2,275	3,000	1,137.50
2020-11-25	2,349	2,349	2,259	2,304	6,400	1,152
2020-11-24	2,325	2,368	2,317	2,322	9,600	1,161
2020-11-20	2,258	2,308	2,255	2,287	4,200	1,143.50
2020-11-19	2,271	2,315	2,252	2,258	12,500	1,129
2020-11-18	2,309	2,358	2,272	2,278	13,500	1,139
2020-11-17	2,371	2,378	2,312	2,326	14,800	1,163
2020-11-16	2,407	2,479	2,351	2,385	58,600	1,192.50
2020-11-13	2,237	2,271	2,220	2,271	8,600	1,135.50
2020-11-12	2,257	2,271	2,189	2,260	14,200	1,130
2020-11-11	2,273	2,274	2,207	2,257	19,500	1,128.50
2020-11-10	2,286	2,286	2,240	2,273	11,200	1,136.50
2020-11-09	2,248	2,290	2,226	2,236	13,500	1,118
2020-11-06	2,181	2,233	2,181	2,226	3,600	1,113
2020-11-05	2,180	2,217	2,130	2,215	6,600	1,107.50
2020-11-04	2,123	2,159	2,117	2,153	5,700	1,076.50
2020-11-02	2,182	2,184	2,115	2,138	8,900	1,069
2020-10-30	2,129	2,181	2,117	2,140	9,100	1,070
2020-10-29	2,186	2,186	2,123	2,146	6,600	1,073
2020-10-28	2,175	2,194	2,140	2,186	6,300	1,093
2020-10-27	2,110	2,179	2,097	2,175	9,800	1,087.50
2020-10-26	2,145	2,165	2,140	2,149	4,600	1,074.50
2020-10-23	2,172	2,193	2,141	2,145	7,900	1,072.50
2020-10-22	2,170	2,219	2,142	2,187	10,100	1,093.50
2020-10-21	2,190	2,190	2,150	2,175	5,400	1,087.50
2020-10-20	2,185	2,208	2,168	2,180	6,500	1,090
2020-10-19	2,196	2,244	2,181	2,185	9,500	1,092.50
2020-10-16	2,201	2,227	2,180	2,216	11,000	1,108
2020-10-15	2,161	2,213	2,161	2,204	15,900	1,102
2020-10-14	2,181	2,227	2,181	2,206	6,900	1,103
2020-10-13	2,241	2,241	2,188	2,194	6,000	1,097
2020-10-12	2,274	2,274	2,232	2,238	3,500	1,119
2020-10-09	2,265	2,265	2,217	2,246	4,500	1,123
2020-10-08	2,230	2,286	2,230	2,250	11,200	1,125
2020-10-07	2,243	2,263	2,223	2,230	7,600	1,115
2020-10-06	2,253	2,299	2,249	2,275	10,000	1,137.50
2020-10-05	2,219	2,254	2,218	2,253	11,600	1,126.50
2020-10-02	2,248	2,258	2,162	2,175	20,300	1,087.50
2020-09-30	2,282	2,300	2,247	2,258	8,700	1,129
2020-09-29	2,338	2,338	2,296	2,297	10,100	1,148.50
2020-09-28	2,315	2,339	2,290	2,339	19,400	1,169.50
2020-09-25	2,256	2,323	2,256	2,315	19,400	1,157.50
2020-09-24	2,273	2,296	2,250	2,256	19,000	1,128
2020-09-23	2,261	2,290	2,236	2,258	15,600	1,129
2020-09-18	2,293	2,335	2,293	2,306	17,600	1,153
2020-09-17	2,313	2,335	2,285	2,315	26,300	1,157.50
2020-09-16	2,288	2,315	2,279	2,289	12,400	1,144.50
2020-09-15	2,246	2,283	2,235	2,279	15,500	1,139.50
2020-09-14	2,231	2,243	2,219	2,229	12,100	1,114.50
2020-09-11	2,197	2,228	2,165	2,204	21,300	1,102
2020-09-10	2,209	2,209	2,142	2,182	19,400	1,091
2020-09-09	2,204	2,216	2,174	2,182	24,600	1,091
2020-09-08	2,220	2,246	2,211	2,231	27,500	1,115.50
2020-09-07	2,249	2,254	2,200	2,218	30,400	1,109
2020-09-04	2,251	2,270	2,190	2,215	27,300	1,107.50
2020-09-03	2,305	2,309	2,277	2,285	14,000	1,142.50
2020-09-02	2,296	2,305	2,282	2,282	16,100	1,141
2020-09-01	2,277	2,288	2,255	2,286	7,700	1,143
2020-08-31	2,249	2,323	2,234	2,299	16,600	1,149.50
2020-08-28	2,291	2,308	2,220	2,252	29,700	1,126
2020-08-27	2,275	2,313	2,267	2,300	28,600	1,150
2020-08-26	2,300	2,300	2,265	2,270	24,800	1,135
2020-08-25	2,315	2,315	2,282	2,287	19,200	1,143.50
2020-08-24	2,282	2,292	2,266	2,287	10,700	1,143.50
2020-08-21	2,309	2,328	2,293	2,310	19,300	1,155
2020-08-20	2,310	2,320	2,272	2,298	26,800	1,149
2020-08-19	2,346	2,346	2,293	2,313	23,400	1,156.50
2020-08-18	2,345	2,345	2,278	2,314	39,900	1,157
2020-08-17	2,244	2,336	2,224	2,307	78,300	1,153.50
2020-08-14	2,232	2,336	2,125	2,256	284,600	1,128
2020-08-13	2,664	2,664	2,541	2,624	58,800	1,312
2020-08-12	2,550	2,625	2,531	2,625	57,800	1,312.50
2020-08-11	2,503	2,559	2,475	2,552	37,600	1,276
2020-08-07	2,500	2,503	2,466	2,503	9,300	1,251.50
2020-08-06	2,500	2,530	2,493	2,505	8,200	1,252.50
2020-08-05	2,500	2,525	2,467	2,500	12,400	1,250
2020-08-04	2,500	2,550	2,496	2,503	22,700	1,251.50
2020-08-03	2,330	2,494	2,328	2,490	20,500	1,245
2020-07-31	2,449	2,449	2,310	2,325	24,900	1,162.50
2020-07-30	2,475	2,491	2,420	2,435	17,900	1,217.50
2020-07-29	2,483	2,483	2,460	2,467	15,900	1,233.50
2020-07-28	2,521	2,526	2,493	2,502	7,200	1,251
2020-07-27	2,470	2,511	2,460	2,511	11,600	1,255.50
2020-07-22	2,505	2,533	2,470	2,470	11,000	1,235
2020-07-21	2,500	2,517	2,486	2,505	8,700	1,252.50
2020-07-20	2,480	2,489	2,426	2,489	22,300	1,244.50
2020-07-17	2,486	2,532	2,470	2,471	15,900	1,235.50
2020-07-16	2,534	2,534	2,462	2,486	15,500	1,243
2020-07-15	2,539	2,559	2,506	2,530	27,600	1,265
2020-07-14	2,536	2,554	2,511	2,545	27,500	1,272.50
2020-07-13	2,392	2,550	2,361	2,550	78,800	1,275
2020-07-10	2,370	2,370	2,305	2,330	16,800	1,165
2020-07-09	2,400	2,400	2,356	2,381	11,300	1,190.50
2020-07-08	2,321	2,417	2,313	2,388	26,300	1,194
2020-07-07	2,377	2,377	2,299	2,336	14,800	1,168
2020-07-06	2,360	2,397	2,334	2,355	18,200	1,177.50
2020-07-03	2,272	2,344	2,254	2,330	33,700	1,165
2020-07-02	2,250	2,329	2,230	2,251	35,100	1,125.50
2020-07-01	2,427	2,427	2,230	2,250	57,800	1,125
2020-06-30	2,373	2,421	2,331	2,415	70,500	1,207.50
2020-06-29	2,295	2,373	2,255	2,363	41,600	1,181.50
2020-06-26	2,237	2,325	2,217	2,295	55,900	1,147.50
2020-06-25	2,178	2,209	2,151	2,188	14,300	1,094
2020-06-24	2,224	2,236	2,183	2,197	13,200	1,098.50
2020-06-23	2,240	2,255	2,216	2,227	16,500	1,113.50
2020-06-22	2,200	2,230	2,165	2,230	20,900	1,115
2020-06-19	2,250	2,250	2,157	2,195	26,200	1,097.50
2020-06-18	2,150	2,223	2,135	2,219	31,800	1,109.50
2020-06-17	2,193	2,200	2,146	2,162	31,700	1,081
2020-06-16	2,350	2,350	2,165	2,188	177,900	1,094
2020-06-15	2,210	2,255	2,102	2,119	30,200	1,059.50
2020-06-12	2,055	2,240	2,055	2,180	37,200	1,090
2020-06-11	2,084	2,184	2,072	2,184	44,600	1,092
2020-06-10	2,058	2,095	2,040	2,055	8,200	1,027.50
2020-06-09	2,097	2,123	2,051	2,095	23,400	1,047.50
2020-06-08	2,058	2,138	2,024	2,085	39,300	1,042.50
2020-06-05	1,971	2,048	1,935	1,994	64,800	997
2020-06-04	1,876	1,880	1,855	1,879	6,600	939.50
2020-06-03	1,869	1,881	1,852	1,864	7,100	932
2020-06-02	1,883	1,893	1,825	1,844	12,000	922
2020-06-01	1,863	1,884	1,853	1,879	7,600	939.50
2020-05-29	1,870	1,873	1,853	1,853	9,800	926.50
2020-05-28	1,890	1,895	1,868	1,878	6,700	939
2020-05-27	1,893	1,893	1,855	1,873	12,700	936.50
2020-05-26	1,880	1,900	1,867	1,884	10,300	942
2020-05-25	1,880	1,883	1,862	1,880	11,000	940
2020-05-22	1,832	1,851	1,811	1,848	16,600	924
2020-05-21	1,800	1,832	1,800	1,823	14,900	911.50
2020-05-20	1,799	1,816	1,785	1,799	9,600	899.50
2020-05-19	1,801	1,829	1,785	1,800	8,600	900
2020-05-18	1,819	1,832	1,767	1,800	24,300	900
2020-05-15	1,681	1,748	1,676	1,748	7,400	874
2020-05-14	1,697	1,697	1,631	1,656	4,100	828
2020-05-13	1,689	1,699	1,670	1,699	2,700	849.50
2020-05-12	1,713	1,734	1,692	1,692	6,700	846
2020-05-11	1,710	1,714	1,677	1,712	5,400	856
2020-05-08	1,668	1,713	1,658	1,691	6,800	845.50
2020-05-07	1,607	1,650	1,607	1,650	4,500	825
2020-05-01	1,638	1,641	1,601	1,606	2,400	803
2020-04-30	1,650	1,651	1,614	1,638	8,800	819
2020-04-28	1,595	1,618	1,595	1,615	9,000	807.50
2020-04-27	1,577	1,599	1,577	1,591	2,400	795.50
2020-04-24	1,596	1,596	1,549	1,560	2,900	780
2020-04-23	1,573	1,594	1,543	1,571	6,300	785.50
2020-04-22	1,559	1,564	1,532	1,557	3,900	778.50
2020-04-21	1,572	1,580	1,543	1,559	7,300	779.50
2020-04-20	1,602	1,616	1,590	1,600	5,500	800
2020-04-17	1,605	1,649	1,605	1,611	7,700	805.50
2020-04-16	1,586	1,605	1,586	1,603	4,600	801.50
2020-04-15	1,580	1,602	1,521	1,592	11,400	796
2020-04-14	1,583	1,613	1,557	1,557	6,200	778.50
2020-04-13	1,608	1,650	1,591	1,593	4,000	796.50
2020-04-10	1,646	1,665	1,611	1,635	4,700	817.50
2020-04-09	1,583	1,645	1,583	1,645	11,400	822.50
2020-04-08	1,626	1,630	1,562	1,583	13,000	791.50
2020-04-07	1,537	1,632	1,537	1,632	12,800	816
2020-04-06	1,506	1,587	1,506	1,552	7,100	776
2020-04-03	1,522	1,551	1,480	1,497	9,100	748.50
2020-04-02	1,527	1,527	1,442	1,495	17,000	747.50
2020-04-01	1,617	1,630	1,530	1,530	9,400	765
2020-03-31	1,594	1,637	1,583	1,617	10,500	808.50
2020-03-30	1,624	1,624	1,558	1,610	12,700	805
2020-03-27	1,643	1,650	1,600	1,650	11,600	825
2020-03-26	1,580	1,614	1,548	1,603	15,300	801.50
2020-03-25	1,661	1,666	1,541	1,595	17,000	797.50
2020-03-24	1,516	1,614	1,516	1,581	12,500	790.50
2020-03-23	1,380	1,493	1,378	1,486	36,500	743
2020-03-19	1,500	1,530	1,419	1,420	22,500	710
2020-03-18	1,578	1,585	1,500	1,500	26,300	750
2020-03-17	1,534	1,573	1,484	1,538	41,700	769
2020-03-16	1,600	1,633	1,547	1,573	14,100	786.50
2020-03-13	1,512	1,578	1,410	1,532	49,300	766
2020-03-12	1,604	1,657	1,584	1,592	33,700	796
2020-03-11	1,641	1,697	1,620	1,644	23,300	822
2020-03-10	1,570	1,673	1,524	1,668	39,600	834
2020-03-09	1,620	1,658	1,565	1,590	22,200	795
2020-03-06	1,702	1,742	1,686	1,695	13,100	847.50
2020-03-05	1,737	1,775	1,717	1,732	15,200	866
2020-03-04	1,686	1,732	1,686	1,697	11,500	848.50
2020-03-03	1,821	1,840	1,699	1,717	23,800	858.50
2020-03-02	1,704	1,784	1,689	1,765	24,400	882.50
2020-02-28	1,717	1,744	1,676	1,688	21,300	844
2020-02-27	1,783	1,783	1,739	1,757	21,900	878.50
2020-02-26	1,757	1,796	1,755	1,780	18,900	890
2020-02-25	1,791	1,823	1,773	1,794	23,100	897
2020-02-21	1,909	1,945	1,882	1,885	16,500	942.50
2020-02-20	1,874	1,937	1,874	1,909	31,300	954.50
2020-02-19	1,843	1,879	1,843	1,860	19,000	930
2020-02-18	1,855	1,857	1,812	1,843	23,600	921.50
2020-02-17	1,843	1,867	1,818	1,856	69,700	928
2020-02-14	1,736	1,763	1,725	1,763	15,400	881.50
2020-02-13	1,736	1,751	1,711	1,736	15,600	868
2020-02-12	1,782	1,786	1,730	1,732	23,100	866
2020-02-10	1,783	1,792	1,771	1,780	5,000	890
2020-02-07	1,780	1,795	1,773	1,784	6,200	892
2020-02-06	1,770	1,790	1,760	1,781	17,200	890.50
2020-02-05	1,796	1,799	1,776	1,782	5,600	891
2020-02-04	1,771	1,784	1,751	1,782	10,400	891
2020-02-03	1,756	1,774	1,754	1,758	8,100	879
2020-01-31	1,795	1,804	1,774	1,774	8,600	887
2020-01-30	1,773	1,802	1,756	1,799	15,900	899.50
2020-01-29	1,787	1,787	1,760	1,771	11,500	885.50
2020-01-28	1,758	1,789	1,750	1,778	17,900	889
2020-01-27	1,814	1,845	1,782	1,782	12,900	891
2020-01-24	1,880	1,885	1,811	1,835	46,000	917.50
2020-01-23	1,849	1,889	1,840	1,882	18,100	941
2020-01-22	1,848	1,865	1,848	1,850	5,000	925
2020-01-21	1,845	1,850	1,835	1,848	6,600	924
2020-01-20	1,825	1,859	1,821	1,834	5,500	917
2020-01-17	1,838	1,838	1,824	1,831	6,000	915.50
2020-01-16	1,858	1,862	1,828	1,837	5,500	918.50
2020-01-15	1,843	1,872	1,843	1,858	7,600	929
2020-01-14	1,832	1,849	1,824	1,843	6,800	921.50
2020-01-10	1,852	1,852	1,821	1,831	7,300	915.50
2020-01-09	1,867	1,868	1,826	1,833	15,500	916.50
2020-01-08	1,833	1,843	1,814	1,814	11,900	907
2020-01-07	1,775	1,863	1,775	1,854	31,300	927
2020-01-06	1,779	1,799	1,772	1,772	10,700	886

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30