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 |
---|---|---|---|---|---|
2005/12/30 | 1,170 | 1,170 | 1,081 | 1,157 | 47,700 |
2005/12/29 | 1,041 | 1,230 | 1,032 | 1,173 | 148,800 |
2005/12/28 | 1,017 | 1,060 | 1,009 | 1,040 | 13,800 |
2005/12/27 | 1,060 | 1,060 | 1,016 | 1,019 | 23,200 |
2005/12/26 | 1,088 | 1,100 | 1,062 | 1,063 | 24,600 |
2005/12/22 | 1,066 | 1,117 | 1,062 | 1,083 | 26,500 |
2005/12/21 | 1,063 | 1,150 | 1,062 | 1,095 | 42,000 |
2005/12/20 | 1,112 | 1,112 | 1,056 | 1,080 | 39,700 |
2005/12/19 | 1,095 | 1,137 | 1,090 | 1,130 | 52,800 |
2005/12/16 | 1,100 | 1,199 | 1,054 | 1,175 | 98,900 |
2005/12/15 | 1,200 | 1,200 | 1,102 | 1,102 | 80,300 |
2005/12/14 | 1,232 | 1,271 | 1,152 | 1,160 | 90,000 |
2005/12/13 | 1,315 | 1,350 | 1,239 | 1,292 | 134,100 |
2005/12/12 | 1,534 | 1,590 | 1,408 | 1,415 | 247,100 |
2005/12/09 | 1,404 | 1,484 | 1,290 | 1,484 | 327,400 |
2005/12/08 | 1,600 | 1,664 | 1,179 | 1,264 | 527,900 |
2005/12/07 | 1,264 | 1,264 | 1,200 | 1,264 | 259,000 |
2005/12/06 | 1,064 | 1,064 | 1,064 | 1,064 | 22,100 |
2005/12/05 | 954 | 964 | 950 | 964 | 51,700 |
2005/12/02 | 910 | 910 | 854 | 864 | 39,400 |
2005/12/01 | 940 | 950 | 874 | 905 | 117,300 |
2005/11/30 | 785 | 860 | 780 | 860 | 61,800 |
2005/11/29 | 738 | 785 | 738 | 760 | 33,700 |
2005/11/28 | 735 | 736 | 720 | 730 | 15,500 |
2005/11/25 | 730 | 739 | 727 | 729 | 3,000 |
2005/11/24 | 722 | 739 | 722 | 730 | 4,100 |
2005/11/22 | 720 | 721 | 705 | 714 | 10,000 |
2005/11/21 | 715 | 725 | 715 | 716 | 1,600 |
2005/11/18 | 720 | 720 | 714 | 716 | 2,400 |
2005/11/17 | 732 | 732 | 720 | 720 | 11,400 |
2005/11/16 | 739 | 750 | 731 | 731 | 16,100 |
2005/11/15 | 740 | 740 | 730 | 734 | 3,500 |
2005/11/14 | 730 | 742 | 710 | 734 | 2,500 |
2005/11/11 | 723 | 730 | 723 | 730 | 2,800 |
2005/11/10 | 719 | 730 | 715 | 721 | 11,900 |
2005/11/09 | 730 | 730 | 720 | 720 | 4,200 |
2005/11/08 | 740 | 740 | 734 | 734 | 5,700 |
2005/11/07 | 740 | 745 | 730 | 740 | 7,700 |
2005/11/04 | 726 | 731 | 723 | 730 | 11,800 |
2005/11/02 | 717 | 723 | 717 | 723 | 15,800 |
2005/11/01 | 704 | 715 | 704 | 715 | 5,400 |
2005/10/31 | 703 | 704 | 700 | 703 | 2,600 |
2005/10/28 | 701 | 701 | 701 | 701 | 400 |
2005/10/27 | 701 | 707 | 700 | 700 | 2,900 |
2005/10/26 | 702 | 702 | 701 | 701 | 1,600 |
2005/10/25 | 702 | 702 | 702 | 702 | 2,300 |
2005/10/24 | 709 | 709 | 702 | 702 | 1,500 |
2005/10/21 | 709 | 709 | 705 | 709 | 1,500 |
2005/10/20 | 702 | 708 | 702 | 708 | 2,000 |
2005/10/19 | 702 | 708 | 701 | 701 | 2,500 |
2005/10/18 | 710 | 713 | 701 | 701 | 3,700 |
2005/10/17 | 710 | 710 | 708 | 708 | 2,300 |
2005/10/14 | 710 | 718 | 710 | 710 | 1,700 |
2005/10/13 | 711 | 711 | 710 | 710 | 1,800 |
2005/10/12 | 705 | 719 | 705 | 712 | 2,300 |
2005/10/11 | 720 | 720 | 715 | 715 | 3,000 |
2005/10/07 | 712 | 722 | 712 | 720 | 6,100 |
2005/10/06 | 710 | 715 | 706 | 707 | 8,500 |
2005/10/05 | 705 | 706 | 700 | 706 | 7,300 |
2005/10/04 | 703 | 703 | 695 | 695 | 5,900 |
2005/10/03 | 690 | 700 | 682 | 700 | 7,000 |
2005/09/30 | 693 | 699 | 660 | 671 | 19,100 |
2005/09/29 | 705 | 709 | 692 | 700 | 18,000 |
2005/09/28 | 710 | 710 | 695 | 705 | 13,000 |
2005/09/27 | 715 | 715 | 710 | 710 | 6,600 |
2005/09/26 | 721 | 721 | 716 | 720 | 3,700 |
2005/09/22 | 723 | 723 | 715 | 715 | 9,900 |
2005/09/21 | 729 | 729 | 719 | 719 | 6,600 |
2005/09/20 | 719 | 728 | 719 | 728 | 6,100 |
2005/09/16 | 717 | 720 | 714 | 720 | 3,500 |
2005/09/15 | 714 | 719 | 713 | 719 | 1,800 |
2005/09/14 | 712 | 716 | 712 | 714 | 5,400 |
2005/09/13 | 710 | 716 | 710 | 716 | 3,400 |
2005/09/12 | 715 | 716 | 710 | 710 | 1,900 |
2005/09/09 | 710 | 717 | 708 | 717 | 2,600 |
2005/09/08 | 710 | 712 | 710 | 710 | 700 |
2005/09/07 | 715 | 720 | 709 | 712 | 4,700 |
2005/09/06 | 715 | 716 | 712 | 713 | 3,400 |
2005/09/05 | 715 | 721 | 709 | 712 | 5,300 |
2005/09/02 | 714 | 714 | 706 | 708 | 9,000 |
2005/09/01 | 721 | 721 | 711 | 714 | 2,300 |
2005/08/31 | 725 | 725 | 710 | 720 | 2,800 |
2005/08/30 | 719 | 725 | 716 | 725 | 1,600 |
2005/08/29 | 720 | 720 | 720 | 720 | 1,100 |
2005/08/26 | 721 | 724 | 720 | 720 | 1,900 |
2005/08/25 | 730 | 730 | 720 | 720 | 1,100 |
2005/08/24 | 725 | 733 | 724 | 724 | 2,500 |
2005/08/23 | 730 | 735 | 724 | 724 | 4,000 |
2005/08/22 | 727 | 729 | 727 | 729 | 1,100 |
2005/08/19 | 730 | 730 | 725 | 725 | 3,900 |
2005/08/18 | 720 | 729 | 717 | 729 | 2,700 |
2005/08/17 | 723 | 726 | 717 | 724 | 4,500 |
2005/08/16 | 724 | 724 | 714 | 723 | 5,700 |
2005/08/15 | 725 | 725 | 723 | 723 | 3,000 |
2005/08/12 | 724 | 727 | 723 | 727 | 2,700 |
2005/08/11 | 727 | 730 | 724 | 725 | 2,400 |
2005/08/10 | 725 | 729 | 706 | 725 | 17,600 |
2005/08/09 | 724 | 728 | 722 | 725 | 8,600 |
2005/08/08 | 724 | 730 | 721 | 721 | 3,600 |
2005/08/05 | 724 | 724 | 719 | 719 | 4,900 |
2005/08/04 | 725 | 725 | 718 | 724 | 7,500 |
2005/08/03 | 728 | 728 | 722 | 722 | 5,900 |
2005/08/02 | 740 | 740 | 726 | 727 | 16,400 |
2005/08/01 | 725 | 750 | 725 | 745 | 19,800 |
2005/07/29 | 715 | 715 | 715 | 715 | 100 |
2005/07/28 | 717 | 725 | 715 | 715 | 5,800 |
2005/07/27 | 717 | 720 | 712 | 715 | 3,500 |
2005/07/26 | 716 | 717 | 711 | 716 | 3,800 |
2005/07/25 | 715 | 715 | 711 | 711 | 6,100 |
2005/07/22 | 718 | 718 | 715 | 715 | 1,500 |
2005/07/21 | 725 | 725 | 715 | 720 | 2,700 |
2005/07/20 | 712 | 726 | 711 | 725 | 6,400 |
2005/07/19 | 715 | 716 | 711 | 711 | 2,100 |
2005/07/15 | 709 | 715 | 708 | 715 | 2,200 |
2005/07/14 | 710 | 714 | 706 | 708 | 1,000 |
2005/07/13 | 710 | 712 | 706 | 710 | 1,900 |
2005/07/12 | 708 | 711 | 707 | 708 | 3,900 |
2005/07/11 | 712 | 714 | 705 | 710 | 3,000 |
2005/07/08 | 706 | 712 | 706 | 712 | 1,100 |
2005/07/07 | 719 | 719 | 705 | 705 | 5,600 |
2005/07/06 | 719 | 720 | 708 | 709 | 6,500 |
2005/07/05 | 715 | 715 | 710 | 711 | 5,300 |
2005/07/04 | 711 | 711 | 705 | 705 | 3,900 |
2005/07/01 | 715 | 715 | 711 | 711 | 1,200 |
2005/06/30 | 707 | 716 | 707 | 716 | 1,400 |
2005/06/29 | 705 | 710 | 705 | 710 | 400 |
2005/06/28 | 709 | 709 | 705 | 708 | 1,200 |
2005/06/27 | 710 | 710 | 705 | 706 | 1,200 |
2005/06/24 | 706 | 714 | 700 | 710 | 4,500 |
2005/06/23 | 718 | 718 | 700 | 700 | 6,500 |
2005/06/22 | 714 | 717 | 712 | 717 | 400 |
2005/06/21 | 717 | 717 | 710 | 714 | 8,500 |
2005/06/20 | 724 | 724 | 713 | 715 | 14,000 |
2005/06/17 | 715 | 715 | 711 | 714 | 5,100 |
2005/06/16 | 720 | 722 | 715 | 722 | 6,500 |
2005/06/15 | 719 | 719 | 710 | 719 | 1,300 |
2005/06/14 | 713 | 723 | 710 | 723 | 1,400 |
2005/06/13 | 714 | 714 | 713 | 713 | 2,200 |
2005/06/10 | 710 | 720 | 710 | 711 | 700 |
2005/06/09 | 723 | 723 | 720 | 720 | 1,600 |
2005/06/08 | 722 | 724 | 722 | 722 | 1,600 |
2005/06/07 | 728 | 728 | 710 | 722 | 6,400 |
2005/06/06 | 720 | 720 | 705 | 720 | 3,800 |
2005/06/03 | 718 | 723 | 709 | 709 | 2,600 |
2005/06/02 | 701 | 713 | 695 | 700 | 6,700 |
2005/06/01 | 696 | 708 | 693 | 701 | 2,700 |
2005/05/31 | 706 | 706 | 695 | 695 | 5,600 |
2005/05/30 | 694 | 706 | 693 | 703 | 800 |
2005/05/27 | 701 | 705 | 693 | 693 | 4,200 |
2005/05/26 | 710 | 710 | 705 | 705 | 500 |
2005/05/25 | 710 | 716 | 707 | 715 | 2,600 |
2005/05/24 | 711 | 720 | 705 | 707 | 4,900 |
2005/05/23 | 720 | 720 | 701 | 717 | 8,800 |
2005/05/20 | 713 | 715 | 713 | 715 | 200 |
2005/05/19 | 710 | 720 | 710 | 720 | 2,000 |
2005/05/18 | 724 | 724 | 705 | 724 | 1,300 |
2005/05/17 | 715 | 727 | 710 | 727 | 2,600 |
2005/05/16 | 715 | 717 | 710 | 717 | 2,400 |
2005/05/13 | 718 | 718 | 715 | 715 | 1,400 |
2005/05/12 | 716 | 719 | 715 | 719 | 2,500 |
2005/05/11 | 718 | 718 | 713 | 715 | 1,200 |
2005/05/10 | 719 | 725 | 719 | 719 | 2,100 |
2005/05/09 | 730 | 730 | 719 | 719 | 2,800 |
2005/05/06 | 730 | 730 | 713 | 715 | 7,200 |
2005/05/02 | 736 | 736 | 710 | 710 | 3,600 |
2005/04/28 | 711 | 716 | 710 | 716 | 400 |
2005/04/27 | 712 | 713 | 710 | 710 | 1,400 |
2005/04/26 | 721 | 721 | 721 | 721 | 700 |
2005/04/25 | 738 | 738 | 735 | 735 | 2,200 |
2005/04/22 | 723 | 723 | 718 | 718 | 900 |
2005/04/21 | 725 | 725 | 713 | 725 | 18,700 |
2005/04/20 | 735 | 735 | 729 | 729 | 200 |
2005/04/19 | 725 | 725 | 720 | 725 | 1,500 |
2005/04/18 | 724 | 737 | 721 | 721 | 3,700 |
2005/04/15 | 730 | 730 | 721 | 721 | 600 |
2005/04/14 | 749 | 749 | 721 | 730 | 2,500 |
2005/04/13 | 741 | 750 | 741 | 750 | 1,400 |
2005/04/12 | 740 | 770 | 740 | 741 | 4,700 |
2005/04/11 | 725 | 740 | 725 | 735 | 3,400 |
2005/04/08 | 740 | 740 | 735 | 735 | 2,300 |
2005/04/07 | 740 | 743 | 730 | 740 | 3,400 |
2005/04/06 | 748 | 748 | 722 | 729 | 4,000 |
2005/04/05 | 780 | 784 | 735 | 742 | 24,100 |
2005/04/04 | 702 | 750 | 702 | 750 | 11,700 |
2005/04/01 | 700 | 709 | 700 | 702 | 4,300 |
2005/03/31 | 706 | 711 | 700 | 700 | 3,300 |
2005/03/30 | 706 | 706 | 702 | 703 | 4,100 |
2005/03/29 | 709 | 709 | 705 | 706 | 700 |
2005/03/28 | 707 | 707 | 705 | 705 | 1,300 |
2005/03/25 | 708 | 710 | 701 | 701 | 4,200 |
2005/03/24 | 709 | 710 | 707 | 707 | 300 |
2005/03/23 | 710 | 722 | 705 | 721 | 4,500 |
2005/03/22 | 729 | 729 | 670 | 710 | 11,100 |
2005/03/18 | 733 | 735 | 731 | 731 | 3,000 |
2005/03/17 | 738 | 739 | 733 | 733 | 3,200 |
2005/03/16 | 740 | 740 | 733 | 733 | 2,500 |
2005/03/15 | 755 | 756 | 742 | 742 | 10,000 |
2005/03/14 | 749 | 751 | 743 | 751 | 6,900 |
2005/03/11 | 730 | 740 | 730 | 734 | 5,700 |
2005/03/10 | 736 | 736 | 727 | 730 | 4,800 |
2005/03/09 | 730 | 740 | 726 | 726 | 10,400 |
2005/03/08 | 730 | 730 | 720 | 729 | 4,600 |
2005/03/07 | 727 | 727 | 717 | 717 | 10,300 |
2005/03/04 | 725 | 728 | 719 | 720 | 8,600 |
2005/03/03 | 729 | 730 | 716 | 719 | 6,600 |
2005/03/02 | 728 | 730 | 728 | 730 | 2,200 |
2005/03/01 | 729 | 730 | 728 | 728 | 2,500 |
2005/02/28 | 716 | 727 | 716 | 725 | 4,200 |
2005/02/25 | 701 | 710 | 701 | 710 | 2,300 |
2005/02/24 | 720 | 724 | 700 | 700 | 5,900 |
2005/02/23 | 710 | 710 | 701 | 705 | 4,500 |
2005/02/22 | 710 | 714 | 701 | 714 | 5,800 |
2005/02/21 | 729 | 729 | 709 | 720 | 2,800 |
2005/02/18 | 721 | 740 | 721 | 723 | 4,700 |
2005/02/17 | 723 | 740 | 722 | 740 | 10,100 |
2005/02/16 | 723 | 730 | 723 | 724 | 4,900 |
2005/02/15 | 723 | 727 | 722 | 726 | 2,600 |
2005/02/14 | 726 | 728 | 721 | 728 | 5,000 |
2005/02/10 | 730 | 730 | 720 | 726 | 4,600 |
2005/02/09 | 730 | 730 | 721 | 727 | 3,700 |
2005/02/08 | 730 | 733 | 722 | 730 | 7,500 |
2005/02/07 | 725 | 730 | 715 | 717 | 12,300 |
2005/02/04 | 740 | 741 | 720 | 723 | 8,000 |
2005/02/03 | 739 | 740 | 731 | 735 | 8,200 |
2005/02/02 | 748 | 750 | 730 | 731 | 23,800 |
2005/02/01 | 732 | 748 | 732 | 748 | 77,300 |
2005/01/31 | 811 | 832 | 810 | 832 | 3,100 |
2005/01/28 | 811 | 815 | 806 | 811 | 1,700 |
2005/01/27 | 810 | 816 | 806 | 810 | 3,000 |
2005/01/26 | 802 | 820 | 797 | 806 | 3,700 |
2005/01/25 | 815 | 835 | 800 | 810 | 11,200 |
2005/01/24 | 828 | 830 | 810 | 825 | 7,100 |
2005/01/21 | 825 | 833 | 810 | 830 | 5,000 |
2005/01/20 | 849 | 850 | 821 | 835 | 7,100 |
2005/01/19 | 855 | 855 | 820 | 850 | 7,600 |
2005/01/18 | 866 | 866 | 806 | 835 | 20,900 |
2005/01/17 | 820 | 850 | 820 | 850 | 23,500 |
2005/01/14 | 772 | 814 | 772 | 804 | 15,400 |
2005/01/13 | 779 | 785 | 770 | 773 | 8,400 |
2005/01/12 | 785 | 788 | 770 | 779 | 12,500 |
2005/01/11 | 761 | 790 | 761 | 790 | 8,400 |
2005/01/07 | 760 | 767 | 750 | 760 | 18,200 |
2005/01/06 | 759 | 765 | 749 | 755 | 10,100 |
2005/01/05 | 743 | 750 | 730 | 749 | 13,600 |
2005/01/04 | 725 | 733 | 700 | 733 | 4,600 |