1. HOME >
  2. 株価時系列 >
  3. 1716 >
  4. 2021年

1716 第一カッター興業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3481,3531,3331,3344,6001,334
2021-12-291,3161,3461,3161,3468,8001,346
2021-12-281,3121,3321,3021,32516,4001,325
2021-12-271,3041,3141,3021,3147,5001,314
2021-12-241,3111,3121,2921,2928,9001,292
2021-12-231,3141,3161,3031,3165,4001,316
2021-12-221,3201,3201,2981,30015,5001,300
2021-12-211,3271,3291,3021,31710,6001,317
2021-12-201,3581,3581,3091,30912,7001,309
2021-12-171,3391,3551,3271,3519,9001,351
2021-12-161,3571,3571,3371,3509,9001,350
2021-12-151,3341,3561,3341,3427,1001,342
2021-12-141,3321,3321,3181,32810,9001,328
2021-12-131,3551,3771,3261,32911,0001,329
2021-12-101,3661,3661,3221,35110,3001,351
2021-12-091,3281,3671,3191,3608,7001,360
2021-12-081,3361,3381,3261,3388,9001,338
2021-12-071,3111,3341,3081,33410,1001,334
2021-12-061,3361,3361,3101,3127,5001,312
2021-12-031,2951,3121,2911,30610,8001,306
2021-12-021,2721,2961,2711,27312,0001,273
2021-12-011,2991,2991,2711,27216,3001,272
2021-11-301,2891,3321,2691,26916,3001,269
2021-11-291,3141,3341,2931,29618,9001,296
2021-11-261,3391,3391,3131,32711,6001,327
2021-11-251,3511,3651,3201,32513,3001,325
2021-11-241,3641,3641,3451,3573,7001,357
2021-11-221,3451,3531,3261,3538,6001,353
2021-11-191,3661,3681,3371,33913,5001,339
2021-11-181,3981,3981,3701,3727,3001,372
2021-11-171,4311,4491,3981,39820,0001,398
2021-11-161,4231,4651,4191,43136,1001,431
2021-11-151,4051,4171,3891,41719,3001,417
2021-11-121,3801,3891,3751,3755,8001,375
2021-11-111,3851,3891,3711,3897,4001,389
2021-11-101,3751,3891,3741,3854,6001,385
2021-11-091,4001,4081,3741,37916,8001,379
2021-11-081,4171,4171,3881,39814,1001,398
2021-11-051,3981,4221,3831,40416,1001,404
2021-11-041,3961,4181,3851,3999,4001,399
2021-11-021,4021,4271,3961,40919,4001,409
2021-11-011,3901,4081,3691,40124,1001,401
2021-10-291,4071,4221,3911,41747,1001,417
2021-10-281,3231,3941,3191,394102,0001,394
2021-10-271,2551,2621,2491,2589,3001,258
2021-10-261,2551,2651,2491,2559,1001,255
2021-10-251,2561,2601,2501,2597,0001,259
2021-10-221,2771,2771,2601,2646,2001,264
2021-10-211,2791,2801,2691,2757,1001,275
2021-10-201,2651,2871,2621,27910,5001,279
2021-10-191,2551,2771,2071,26451,7001,264
2021-10-181,2801,2801,2531,26013,8001,260
2021-10-151,2611,2771,2601,2709,5001,270
2021-10-141,2611,2691,2541,26710,1001,267
2021-10-131,2651,2721,2551,27212,4001,272
2021-10-121,2811,2881,2631,2637,3001,263
2021-10-111,3051,3051,2791,2858,4001,285
2021-10-081,2751,2841,2641,2758,7001,275
2021-10-071,2691,2851,2601,26610,7001,266
2021-10-061,2871,2961,2651,26510,6001,265
2021-10-051,2831,2941,2571,28327,3001,283
2021-10-041,2881,3181,2601,27714,3001,277
2021-10-011,2661,2701,2551,26012,0001,260
2021-09-301,2791,2801,2631,2738,9001,273
2021-09-291,2871,2871,2621,27915,9001,279
2021-09-281,3061,3091,2781,30914,4001,309
2021-09-271,3251,3251,3021,3167,7001,316
2021-09-241,3081,3381,2931,3259,8001,325
2021-09-221,3191,3191,2771,27712,9001,277
2021-09-211,3241,3281,3071,3247,1001,324
2021-09-171,3401,3501,3151,35015,3001,350
2021-09-161,3511,3521,3151,34119,3001,341
2021-09-151,3401,3591,3291,35910,7001,359
2021-09-141,3321,3621,3211,36214,3001,362
2021-09-131,2941,3301,2941,3286,5001,328
2021-09-101,2921,3141,2841,31423,4001,314
2021-09-091,2801,2991,2731,2939,0001,293
2021-09-081,2681,2801,2681,28011,3001,280
2021-09-071,2731,2801,2671,27511,1001,275
2021-09-061,2851,2851,2631,2739,6001,273
2021-09-031,2671,2811,2671,27410,7001,274
2021-09-021,2901,2911,2741,2753,6001,275
2021-09-011,2921,2931,2871,2904,2001,290
2021-08-311,3021,3031,2921,2943,8001,294
2021-08-301,3001,3101,2811,3096,0001,309
2021-08-271,2781,2901,2681,2855,7001,285
2021-08-261,2661,2781,2581,2786,8001,278
2021-08-251,2831,2831,2521,26622,0001,266
2021-08-241,2671,2781,2631,2707,4001,270
2021-08-231,2611,2701,2521,26410,5001,264
2021-08-201,2771,2791,2611,2639,1001,263
2021-08-191,2761,2881,2711,2726,7001,272
2021-08-181,2931,3011,2881,29210,4001,292
2021-08-171,2711,2931,2641,29318,2001,293
2021-08-161,2931,2931,2671,27130,2001,271
2021-08-131,3001,3221,3001,30013,4001,300
2021-08-121,3231,3331,3001,30010,1001,300
2021-08-111,3281,3471,3241,3244,0001,324
2021-08-101,3161,3301,3161,3245,4001,324
2021-08-061,3111,3211,3071,3126,0001,312
2021-08-051,3101,3271,3001,31910,2001,319
2021-08-041,3311,3351,3001,31010,7001,310
2021-08-031,3461,3771,3331,3348,7001,334
2021-08-021,3811,3901,3501,35915,3001,359
2021-07-301,3681,3781,3661,3786,4001,378
2021-07-291,3421,3791,3421,3797,7001,379
2021-07-281,3301,3441,3301,3397,1001,339
2021-07-271,3371,3381,3271,32912,1001,329
2021-07-261,3511,3511,3331,3364,0001,336
2021-07-211,3451,3451,3351,3413,7001,341
2021-07-201,3271,3321,3221,3294,8001,329
2021-07-191,3401,3401,3211,32911,2001,329
2021-07-161,3321,3491,3321,3454,0001,345
2021-07-151,3481,3751,3391,34015,5001,340
2021-07-141,3641,3641,3481,3483,2001,348
2021-07-131,3601,3721,3581,3648,8001,364
2021-07-121,3531,3631,3441,3507,7001,350
2021-07-091,3461,3461,3211,33122,8001,331
2021-07-081,3711,3721,3531,35310,9001,353
2021-07-071,3631,3911,3631,3738,7001,373
2021-07-061,3791,3951,3681,38623,0001,386
2021-07-051,3741,3791,3681,37210,2001,372
2021-07-021,3361,3721,3331,36417,6001,364
2021-07-011,3491,3581,3361,33613,6001,336
2021-06-301,3581,3581,3421,34912,5001,349
2021-06-291,3571,3661,3481,34810,3001,348
2021-06-281,3701,3781,3601,37515,8001,375
2021-06-251,3791,3791,3601,3707,6001,370
2021-06-241,3721,3731,3591,3607,9001,360
2021-06-231,4051,4051,3661,3729,5001,372
2021-06-221,3781,3901,3741,37813,4001,378
2021-06-211,3981,3981,3601,36321,0001,363
2021-06-181,4191,4211,4001,40512,8001,405
2021-06-171,4171,4221,4021,42212,0001,422
2021-06-161,4171,4291,4011,40418,7001,404
2021-06-151,4141,4421,4141,41716,5001,417
2021-06-141,4051,4191,3781,41426,8001,414
2021-06-111,4401,4401,3961,39624,6001,396
2021-06-101,4331,4331,4071,41617,8001,416
2021-06-091,4151,4641,4041,44464,8001,444
2021-06-081,3811,3981,3811,38538,4001,385
2021-06-071,3971,3971,3821,39414,4001,394
2021-06-041,3721,3841,3631,38017,0001,380
2021-06-031,3801,3801,3631,37211,1001,372
2021-06-021,3981,3981,3711,37214,4001,372
2021-06-011,3601,3931,3601,39325,2001,393
2021-05-311,3821,3881,3601,36014,9001,360
2021-05-281,3551,3761,3451,36918,5001,369
2021-05-271,3471,3531,3401,34210,8001,342
2021-05-261,3581,3581,3421,34512,6001,345
2021-05-251,3851,3861,3601,36014,0001,360
2021-05-241,3851,3921,3741,38112,8001,381
2021-05-211,4091,4131,3721,37213,1001,372
2021-05-201,3571,4121,3321,40136,3001,401
2021-05-191,3431,3641,3161,32722,5001,327
2021-05-181,3521,3981,3311,37121,0001,371
2021-05-171,3651,3651,3321,33530,2001,335
2021-05-141,3891,3891,3501,36526,8001,365
2021-05-131,3601,3801,3401,35916,2001,359
2021-05-121,3791,3791,3471,37223,0001,372
2021-05-111,4131,4131,3681,37928,7001,379
2021-05-101,4361,4361,4021,41616,9001,416
2021-05-071,4011,4161,3921,41419,9001,414
2021-05-061,4001,4261,3911,39914,5001,399
2021-04-301,3911,3991,3841,38719,4001,387
2021-04-281,3851,4071,3801,38816,1001,388
2021-04-271,3941,3951,3801,38524,8001,385
2021-04-261,4011,4081,3801,40718,7001,407
2021-04-231,4111,4121,3931,3959,0001,395
2021-04-221,4161,4201,4041,41113,7001,411
2021-04-211,4271,4271,3851,39932,4001,399
2021-04-201,4501,4581,4351,43812,1001,438
2021-04-191,4591,4851,4271,45124,6001,451
2021-04-161,5101,5151,4661,46725,9001,467
2021-04-151,5091,5231,4791,50336,1001,503
2021-04-141,5621,5771,5091,51656,9001,516
2021-04-131,5591,5741,5331,57069,1001,570
2021-04-121,5301,6001,5211,58395,6001,583
2021-04-091,4601,5171,4601,51768,9001,517
2021-04-081,4761,4761,4501,46032,8001,460
2021-04-071,4701,4791,4461,47928,2001,479
2021-04-061,4751,4831,4611,47127,0001,471
2021-04-051,4651,4891,4541,46635,7001,466
2021-04-021,4651,4721,4511,45814,2001,458
2021-04-011,4801,4841,4451,44940,0001,449
2021-03-311,4191,4851,4111,47655,5001,476
2021-03-301,4431,4431,4001,41929,9001,419
2021-03-291,4501,4651,4021,43546,4001,435
2021-03-261,4171,4481,4161,44542,5001,445
2021-03-251,3901,4281,3841,42436,5001,424
2021-03-241,4411,4411,3801,39050,4001,390
2021-03-231,4611,4661,4371,45725,3001,457
2021-03-221,4561,4721,4361,46844,0001,468
2021-03-191,4561,4841,4351,46992,9001,469
2021-03-181,4181,4281,4021,42617,1001,426
2021-03-171,4141,4181,3931,41828,8001,418
2021-03-161,4431,4501,4201,43037,6001,430
2021-03-151,4391,4511,4181,44348,3001,443
2021-03-121,4051,4281,3781,42354,3001,423
2021-03-111,3621,4211,3621,40756,3001,407
2021-03-101,3721,3751,3581,37316,7001,373
2021-03-091,3751,3761,3431,37243,7001,372
2021-03-081,3921,3921,3531,37843,6001,378
2021-03-051,3221,3801,3211,38038,7001,380
2021-03-041,3261,3391,3131,33620,5001,336
2021-03-031,3361,3491,3151,34036,9001,340
2021-03-021,3691,3691,3301,34725,6001,347
2021-03-011,3231,3571,3121,35233,0001,352
2021-02-261,3111,3401,2951,32334,8001,323
2021-02-251,3211,3431,3101,32114,0001,321
2021-02-241,3111,3611,2991,32361,5001,323
2021-02-221,2751,3111,2701,30722,6001,307
2021-02-191,3001,3021,2621,26862,5001,268
2021-02-181,3281,3341,2961,30818,8001,308
2021-02-171,2961,3281,2961,31930,4001,319
2021-02-161,3421,3421,2681,287106,7001,287
2021-02-151,3501,3531,3201,33334,7001,333
2021-02-121,3661,3811,3501,35030,4001,350
2021-02-101,3691,3741,3441,36125,9001,361
2021-02-091,3641,3791,3641,36916,4001,369
2021-02-081,3711,3831,3511,38324,5001,383
2021-02-051,3991,3991,3621,37117,1001,371
2021-02-041,4101,4181,3731,39920,8001,399
2021-02-031,3831,4461,3821,42766,9001,427
2021-02-021,3501,3761,3401,35624,9001,356
2021-02-011,3311,3601,3311,34126,8001,341
2021-01-291,4091,4091,3321,33225,9001,332
2021-01-281,3851,4021,3731,40232,3001,402
2021-01-271,3831,4191,3801,41315,0001,413
2021-01-261,3921,4191,3691,37520,1001,375
2021-01-251,3741,4301,3671,40635,5001,406
2021-01-221,4301,4301,3631,37441,0001,374
2021-01-211,4521,4781,4011,41433,3001,414
2021-01-201,4911,4911,4531,45827,5001,458
2021-01-191,5611,5611,4721,49178,1001,491
2021-01-181,5001,5691,4871,53478,8001,534
2021-01-151,4671,5561,4601,50294,9001,502
2021-01-141,4601,4901,4501,47643,5001,476
2021-01-131,4311,4661,4181,46349,9001,463
2021-01-121,4171,4721,3861,44458,8001,444
2021-01-081,3911,4401,3911,41748,2001,417
2021-01-071,3941,4251,3661,41555,1001,415
2021-01-061,3501,3891,3501,36441,2001,364
2021-01-051,3351,3761,3331,34974,2001,349
2021-01-041,4381,4381,3031,342149,2001,342

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