日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一カッター興業(1716)の株価時系列情報

第一カッター興業(1716)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 730 735 716 716 6,800
2004/12/29 703 709 693 709 8,700
2004/12/28 687 696 687 693 5,200
2004/12/27 695 710 676 687 13,300
2004/12/24 670 680 670 675 11,000
2004/12/22 660 675 660 671 12,100
2004/12/21 660 671 656 658 7,900
2004/12/20 665 684 660 660 16,800
2004/12/17 676 685 674 685 4,600
2004/12/16 694 694 672 675 7,900
2004/12/15 670 698 670 695 3,300
2004/12/14 700 710 680 680 5,200
2004/12/13 670 689 650 689 15,600
2004/12/10 700 700 665 670 13,100
2004/12/09 729 729 676 700 13,500
2004/12/08 750 750 720 725 7,700
2004/12/07 753 760 747 750 9,200
2004/12/06 760 760 753 753 3,100
2004/12/03 760 765 747 765 11,400
2004/12/02 767 767 758 766 800
2004/12/01 760 768 750 768 13,000
2004/11/30 772 772 760 760 11,300
2004/11/29 765 774 761 774 4,600
2004/11/26 770 774 763 774 6,900
2004/11/25 778 790 763 775 2,800
2004/11/24 755 769 755 769 3,100
2004/11/22 763 763 755 755 3,500
2004/11/19 765 784 762 762 7,400
2004/11/18 767 775 762 775 7,300
2004/11/17 775 775 761 775 5,000
2004/11/16 770 784 762 775 4,300
2004/11/15 770 770 751 765 16,700
2004/11/12 769 778 768 775 3,400
2004/11/11 781 781 764 765 9,300
2004/11/10 789 796 759 771 15,100
2004/11/09 882 882 792 792 24,100
2004/11/08 880 939 875 892 58,200
2004/11/05 863 888 790 870 64,100
2004/11/04 762 860 762 860 30,200
2004/11/02 762 777 757 760 4,600
2004/11/01 770 777 761 761 1,000
2004/10/29 815 815 770 770 5,800
2004/10/28 790 820 790 800 2,900
2004/10/27 780 790 779 785 2,100
2004/10/26 770 785 770 777 4,800
2004/10/25 768 771 768 770 4,000
2004/10/22 785 798 775 798 5,400
2004/10/21 800 800 785 785 3,100
2004/10/20 804 804 783 800 4,000
2004/10/19 800 810 798 804 9,600
2004/10/18 825 825 806 806 5,200
2004/10/15 808 829 805 825 10,000
2004/10/14 815 822 810 810 3,700
2004/10/13 821 825 820 820 2,100
2004/10/12 829 829 820 820 2,700
2004/10/08 842 842 820 829 9,000
2004/10/07 860 868 841 842 6,200
2004/10/06 856 870 851 855 3,400
2004/10/05 874 875 855 855 3,100
2004/10/04 859 884 850 870 3,400
2004/10/01 839 839 815 839 6,100
2004/09/30 818 830 817 830 3,700
2004/09/29 839 840 806 816 5,200
2004/09/28 850 850 825 840 4,000
2004/09/27 870 870 852 852 1,800
2004/09/24 855 860 850 852 4,900
2004/09/22 909 909 852 875 9,900
2004/09/21 925 925 910 910 4,400
2004/09/17 924 925 916 923 3,000
2004/09/16 925 940 916 925 2,700
2004/09/15 940 950 925 930 4,700
2004/09/14 960 970 940 940 4,300
2004/09/13 916 959 916 959 5,500
2004/09/10 927 949 915 921 2,100
2004/09/09 934 943 928 931 5,900
2004/09/08 936 940 932 932 1,800
2004/09/07 931 940 930 931 3,600
2004/09/06 939 947 913 925 6,500
2004/09/03 952 960 930 935 6,800
2004/09/02 987 998 942 942 13,100
2004/09/01 915 1,010 915 977 26,800
2004/08/31 907 915 907 908 1,200
2004/08/30 902 915 902 907 3,700
2004/08/27 901 902 900 900 800
2004/08/26 910 913 901 910 3,200
2004/08/25 910 910 900 910 2,800
2004/08/24 900 910 898 898 4,300
2004/08/23 901 915 895 900 2,500
2004/08/20 915 915 890 899 2,300
2004/08/19 919 919 909 909 2,000
2004/08/18 899 915 890 908 4,200
2004/08/17 921 921 865 870 10,700
2004/08/16 930 930 900 921 3,300
2004/08/13 938 938 910 925 2,600
2004/08/12 920 930 920 928 3,600
2004/08/11 950 950 901 915 14,400
2004/08/10 960 973 950 960 4,500
2004/08/09 980 1,000 965 990 10,900
2004/08/06 951 1,050 950 1,020 13,300
2004/08/05 905 970 904 970 14,300
2004/08/04 900 900 830 890 15,000
2004/08/03 971 971 881 901 14,300
2004/08/02 1,030 1,030 970 971 12,600
2004/07/30 1,000 1,020 1,000 1,000 13,500
2004/07/29 1,050 1,060 1,000 1,000 13,400
2004/07/28 1,030 1,060 1,000 1,060 7,500
2004/07/27 1,050 1,070 1,000 1,000 15,800
2004/07/26 1,070 1,080 1,040 1,050 17,000
2004/07/23 1,060 1,080 1,050 1,080 7,200
2004/07/22 1,070 1,070 1,040 1,050 8,200
2004/07/21 1,080 1,090 1,060 1,080 8,700
2004/07/20 1,110 1,110 1,050 1,050 11,400
2004/07/16 1,110 1,120 1,070 1,100 15,900
2004/07/15 1,110 1,130 1,100 1,120 12,700
2004/07/14 1,180 1,180 1,100 1,100 27,400
2004/07/13 1,180 1,190 1,110 1,170 27,600
2004/07/12 1,170 1,200 1,150 1,200 13,200
2004/07/09 1,140 1,170 1,130 1,170 16,500
2004/07/08 1,150 1,180 1,150 1,160 9,100
2004/07/07 1,140 1,150 1,120 1,150 16,200
2004/07/06 1,180 1,190 1,140 1,140 41,300
2004/07/05 1,180 1,190 1,160 1,180 24,100
2004/07/02 1,200 1,200 1,180 1,190 20,100
2004/07/01 1,200 1,230 1,160 1,220 38,000
2004/06/30 1,200 1,200 1,180 1,190 14,800
2004/06/29 1,200 1,200 1,180 1,190 10,700
2004/06/28 1,220 1,250 1,180 1,200 13,400
2004/06/25 1,220 1,240 1,210 1,230 19,000
2004/06/24 1,280 1,290 1,220 1,250 24,200
2004/06/23 1,340 1,350 1,250 1,250 60,500
2004/06/22 1,250 1,320 1,250 1,320 211,100
2004/06/21 1,220 1,240 1,190 1,230 43,600
2004/06/18 1,200 1,250 1,190 1,210 58,100
2004/06/17 1,200 1,200 1,150 1,180 38,000
2004/06/16 1,220 1,250 1,170 1,200 66,000
2004/06/15 1,280 1,290 1,190 1,220 75,300
2004/06/14 1,240 1,350 1,200 1,280 228,200
2004/06/11 1,290 1,370 1,230 1,260 602,900
2004/06/10 1,530 1,530 1,530 1,530 357,800

このページの先頭へ