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 |
---|---|---|---|---|---|
2006/12/29 | 794 | 794 | 790 | 794 | 7,800 |
2006/12/28 | 791 | 794 | 780 | 794 | 9,200 |
2006/12/27 | 797 | 802 | 791 | 791 | 2,700 |
2006/12/26 | 787 | 790 | 786 | 790 | 1,100 |
2006/12/25 | 815 | 815 | 766 | 794 | 6,300 |
2006/12/22 | 825 | 825 | 815 | 815 | 1,100 |
2006/12/21 | 825 | 828 | 820 | 825 | 1,000 |
2006/12/20 | 835 | 835 | 814 | 827 | 4,200 |
2006/12/19 | 835 | 835 | 820 | 821 | 1,800 |
2006/12/18 | 831 | 835 | 826 | 826 | 1,700 |
2006/12/15 | 819 | 825 | 819 | 825 | 1,400 |
2006/12/14 | 814 | 822 | 814 | 822 | 900 |
2006/12/13 | 838 | 838 | 812 | 812 | 1,300 |
2006/12/12 | 833 | 843 | 831 | 831 | 1,100 |
2006/12/11 | 840 | 840 | 840 | 840 | 300 |
2006/12/08 | 842 | 843 | 832 | 839 | 1,100 |
2006/12/07 | 840 | 843 | 840 | 843 | 700 |
2006/12/06 | 840 | 840 | 821 | 835 | 700 |
2006/12/05 | 819 | 839 | 819 | 830 | 2,900 |
2006/12/04 | 821 | 821 | 819 | 819 | 500 |
2006/12/01 | 838 | 838 | 821 | 821 | 1,800 |
2006/11/30 | 826 | 837 | 820 | 831 | 2,600 |
2006/11/29 | 813 | 821 | 812 | 821 | 3,000 |
2006/11/28 | 826 | 826 | 818 | 818 | 700 |
2006/11/27 | 818 | 818 | 818 | 818 | 500 |
2006/11/24 | 827 | 827 | 801 | 816 | 3,700 |
2006/11/22 | 820 | 826 | 813 | 826 | 800 |
2006/11/21 | 819 | 827 | 809 | 825 | 1,100 |
2006/11/20 | 823 | 829 | 812 | 829 | 2,000 |
2006/11/17 | 841 | 841 | 825 | 830 | 2,300 |
2006/11/16 | 854 | 854 | 840 | 840 | 1,700 |
2006/11/15 | 853 | 853 | 841 | 844 | 1,000 |
2006/11/14 | 860 | 860 | 840 | 840 | 1,800 |
2006/11/13 | 851 | 859 | 851 | 851 | 500 |
2006/11/10 | 859 | 860 | 851 | 851 | 400 |
2006/11/09 | 860 | 860 | 840 | 859 | 2,000 |
2006/11/08 | 870 | 870 | 840 | 850 | 5,500 |
2006/11/07 | 873 | 880 | 873 | 875 | 5,300 |
2006/11/06 | 851 | 859 | 851 | 854 | 1,400 |
2006/11/02 | 865 | 868 | 865 | 867 | 1,100 |
2006/11/01 | 855 | 859 | 847 | 859 | 1,400 |
2006/10/31 | 850 | 855 | 845 | 855 | 1,000 |
2006/10/30 | 850 | 860 | 850 | 850 | 900 |
2006/10/27 | 852 | 852 | 849 | 850 | 6,900 |
2006/10/26 | 862 | 862 | 852 | 852 | 800 |
2006/10/25 | 859 | 861 | 852 | 857 | 1,700 |
2006/10/24 | 860 | 863 | 856 | 863 | 1,100 |
2006/10/23 | 853 | 857 | 853 | 857 | 1,300 |
2006/10/20 | 863 | 863 | 850 | 850 | 3,200 |
2006/10/19 | 875 | 883 | 866 | 867 | 1,400 |
2006/10/17 | 854 | 865 | 854 | 865 | 2,300 |
2006/10/16 | 847 | 852 | 836 | 844 | 1,300 |
2006/10/13 | 844 | 846 | 844 | 846 | 1,600 |
2006/10/12 | 869 | 869 | 840 | 840 | 3,800 |
2006/10/11 | 870 | 880 | 846 | 865 | 2,800 |
2006/10/10 | 841 | 898 | 841 | 896 | 2,000 |
2006/10/06 | 868 | 868 | 865 | 865 | 1,900 |
2006/10/05 | 864 | 899 | 864 | 866 | 2,100 |
2006/10/04 | 861 | 874 | 861 | 874 | 1,200 |
2006/10/03 | 865 | 870 | 863 | 870 | 600 |
2006/10/02 | 861 | 873 | 861 | 873 | 900 |
2006/09/29 | 863 | 873 | 850 | 866 | 2,300 |
2006/09/28 | 863 | 870 | 863 | 870 | 500 |
2006/09/27 | 865 | 868 | 855 | 860 | 5,300 |
2006/09/26 | 865 | 865 | 865 | 865 | 100 |
2006/09/25 | 840 | 872 | 840 | 858 | 2,800 |
2006/09/22 | 850 | 850 | 834 | 848 | 4,200 |
2006/09/21 | 866 | 884 | 860 | 861 | 3,700 |
2006/09/20 | 890 | 890 | 861 | 865 | 2,500 |
2006/09/19 | 904 | 904 | 895 | 895 | 1,700 |
2006/09/15 | 900 | 904 | 900 | 904 | 2,900 |
2006/09/14 | 878 | 880 | 866 | 880 | 900 |
2006/09/13 | 899 | 899 | 881 | 888 | 2,300 |
2006/09/12 | 888 | 899 | 881 | 899 | 600 |
2006/09/11 | 902 | 905 | 897 | 897 | 2,100 |
2006/09/08 | 907 | 907 | 900 | 903 | 3,600 |
2006/09/07 | 937 | 937 | 910 | 910 | 2,200 |
2006/09/06 | 960 | 963 | 920 | 939 | 2,800 |
2006/09/05 | 944 | 960 | 940 | 960 | 6,500 |
2006/09/04 | 910 | 936 | 910 | 935 | 1,700 |
2006/09/01 | 880 | 960 | 880 | 960 | 13,300 |
2006/08/31 | 881 | 890 | 873 | 883 | 1,300 |
2006/08/30 | 877 | 894 | 877 | 880 | 3,100 |
2006/08/29 | 865 | 916 | 860 | 873 | 13,900 |
2006/08/28 | 880 | 880 | 866 | 869 | 600 |
2006/08/25 | 874 | 883 | 871 | 881 | 9,700 |
2006/08/24 | 887 | 887 | 880 | 883 | 1,000 |
2006/08/23 | 884 | 892 | 884 | 891 | 2,800 |
2006/08/22 | 885 | 894 | 879 | 893 | 4,400 |
2006/08/21 | 892 | 900 | 892 | 899 | 2,000 |
2006/08/18 | 897 | 897 | 886 | 892 | 1,500 |
2006/08/17 | 894 | 900 | 878 | 895 | 4,800 |
2006/08/16 | 886 | 895 | 886 | 895 | 3,000 |
2006/08/15 | 900 | 900 | 876 | 876 | 5,100 |
2006/08/14 | 905 | 909 | 867 | 899 | 10,200 |
2006/08/11 | 884 | 960 | 882 | 905 | 27,500 |
2006/08/10 | 847 | 865 | 847 | 865 | 1,100 |
2006/08/09 | 840 | 845 | 839 | 845 | 3,100 |
2006/08/08 | 853 | 853 | 845 | 846 | 3,000 |
2006/08/07 | 890 | 890 | 863 | 863 | 6,600 |
2006/08/04 | 850 | 880 | 850 | 860 | 13,000 |
2006/08/03 | 808 | 808 | 808 | 808 | 100 |
2006/08/02 | 816 | 816 | 803 | 804 | 2,200 |
2006/08/01 | 803 | 817 | 803 | 817 | 600 |
2006/07/31 | 806 | 815 | 801 | 802 | 1,800 |
2006/07/28 | 801 | 815 | 799 | 800 | 2,600 |
2006/07/27 | 799 | 799 | 799 | 799 | 400 |
2006/07/26 | 790 | 790 | 790 | 790 | 300 |
2006/07/25 | 775 | 820 | 775 | 780 | 800 |
2006/07/24 | 771 | 775 | 771 | 775 | 800 |
2006/07/21 | 770 | 779 | 770 | 779 | 1,800 |
2006/07/20 | 775 | 775 | 770 | 770 | 200 |
2006/07/19 | 760 | 776 | 750 | 751 | 3,000 |
2006/07/18 | 803 | 803 | 750 | 760 | 3,800 |
2006/07/14 | 819 | 819 | 810 | 810 | 600 |
2006/07/13 | 837 | 837 | 821 | 825 | 2,000 |
2006/07/12 | 840 | 840 | 837 | 837 | 3,100 |
2006/07/11 | 840 | 840 | 839 | 839 | 300 |
2006/07/10 | 839 | 840 | 833 | 839 | 4,300 |
2006/07/07 | 844 | 844 | 831 | 838 | 1,400 |
2006/07/06 | 850 | 850 | 822 | 828 | 2,600 |
2006/07/05 | 849 | 852 | 838 | 839 | 4,000 |
2006/07/04 | 820 | 835 | 820 | 830 | 1,200 |
2006/07/03 | 810 | 820 | 810 | 813 | 1,400 |
2006/06/30 | 821 | 821 | 809 | 812 | 2,300 |
2006/06/29 | 822 | 823 | 822 | 822 | 1,000 |
2006/06/28 | 820 | 829 | 820 | 829 | 400 |
2006/06/27 | 843 | 843 | 832 | 832 | 1,600 |
2006/06/26 | 856 | 856 | 830 | 843 | 3,500 |
2006/06/23 | 862 | 862 | 851 | 859 | 600 |
2006/06/22 | 860 | 869 | 860 | 869 | 600 |
2006/06/21 | 861 | 869 | 855 | 855 | 3,600 |
2006/06/20 | 875 | 900 | 874 | 874 | 7,300 |
2006/06/19 | 850 | 850 | 835 | 845 | 1,700 |
2006/06/16 | 820 | 840 | 820 | 827 | 1,200 |
2006/06/15 | 799 | 815 | 799 | 800 | 2,600 |
2006/06/14 | 800 | 810 | 791 | 791 | 1,000 |
2006/06/13 | 800 | 800 | 794 | 800 | 2,200 |
2006/06/12 | 780 | 810 | 780 | 800 | 3,000 |
2006/06/09 | 777 | 788 | 770 | 783 | 2,500 |
2006/06/08 | 805 | 805 | 780 | 780 | 3,800 |
2006/06/07 | 836 | 836 | 806 | 807 | 2,200 |
2006/06/06 | 840 | 850 | 806 | 806 | 3,800 |
2006/06/05 | 803 | 830 | 801 | 830 | 4,000 |
2006/06/02 | 832 | 832 | 765 | 825 | 4,400 |
2006/06/01 | 848 | 855 | 830 | 830 | 3,900 |
2006/05/31 | 886 | 886 | 848 | 848 | 3,600 |
2006/05/30 | 902 | 902 | 890 | 899 | 1,500 |
2006/05/29 | 914 | 914 | 902 | 902 | 1,500 |
2006/05/26 | 908 | 908 | 900 | 900 | 1,600 |
2006/05/25 | 910 | 910 | 910 | 910 | 600 |
2006/05/24 | 920 | 923 | 910 | 910 | 2,000 |
2006/05/23 | 915 | 922 | 915 | 920 | 1,900 |
2006/05/22 | 925 | 925 | 912 | 912 | 4,800 |
2006/05/19 | 889 | 912 | 888 | 908 | 6,800 |
2006/05/18 | 900 | 915 | 900 | 909 | 3,800 |
2006/05/17 | 920 | 938 | 900 | 900 | 5,800 |
2006/05/16 | 1,001 | 1,025 | 940 | 940 | 22,300 |
2006/05/15 | 977 | 977 | 952 | 962 | 2,100 |
2006/05/12 | 962 | 977 | 957 | 977 | 4,100 |
2006/05/11 | 976 | 979 | 976 | 976 | 2,000 |
2006/05/10 | 983 | 983 | 975 | 975 | 3,400 |
2006/05/09 | 990 | 1,000 | 982 | 982 | 2,700 |
2006/05/08 | 971 | 990 | 971 | 989 | 2,200 |
2006/05/02 | 980 | 980 | 965 | 970 | 1,100 |
2006/05/01 | 991 | 991 | 960 | 960 | 3,400 |
2006/04/28 | 974 | 976 | 966 | 976 | 2,300 |
2006/04/27 | 959 | 960 | 959 | 960 | 200 |
2006/04/26 | 958 | 959 | 958 | 958 | 1,000 |
2006/04/25 | 954 | 960 | 950 | 960 | 4,200 |
2006/04/24 | 970 | 970 | 950 | 950 | 3,800 |
2006/04/21 | 985 | 995 | 970 | 973 | 3,400 |
2006/04/20 | 995 | 995 | 990 | 992 | 3,700 |
2006/04/19 | 993 | 997 | 992 | 995 | 2,300 |
2006/04/18 | 995 | 995 | 990 | 994 | 5,900 |
2006/04/17 | 1,025 | 1,025 | 990 | 996 | 8,700 |
2006/04/14 | 1,035 | 1,040 | 1,025 | 1,025 | 7,700 |
2006/04/13 | 1,030 | 1,040 | 1,029 | 1,034 | 7,200 |
2006/04/12 | 1,022 | 1,032 | 1,022 | 1,025 | 6,200 |
2006/04/11 | 1,015 | 1,022 | 1,015 | 1,022 | 5,800 |
2006/04/10 | 1,008 | 1,015 | 1,008 | 1,014 | 6,000 |
2006/04/07 | 1,015 | 1,015 | 1,008 | 1,015 | 8,600 |
2006/04/06 | 1,016 | 1,019 | 1,007 | 1,012 | 4,200 |
2006/04/05 | 1,005 | 1,016 | 1,005 | 1,010 | 6,400 |
2006/04/04 | 1,015 | 1,019 | 1,005 | 1,010 | 8,500 |
2006/04/03 | 1,014 | 1,019 | 1,000 | 1,010 | 6,900 |
2006/03/31 | 999 | 1,005 | 988 | 994 | 6,400 |
2006/03/30 | 995 | 995 | 985 | 990 | 6,200 |
2006/03/29 | 985 | 988 | 976 | 985 | 3,400 |
2006/03/28 | 975 | 980 | 973 | 973 | 3,800 |
2006/03/27 | 975 | 978 | 971 | 973 | 12,800 |
2006/03/24 | 1,000 | 1,001 | 971 | 979 | 23,500 |
2006/03/23 | 1,100 | 1,118 | 1,010 | 1,040 | 76,800 |
2006/03/22 | 1,000 | 1,040 | 980 | 1,040 | 31,400 |
2006/03/20 | 920 | 965 | 915 | 940 | 13,100 |
2006/03/17 | 920 | 920 | 907 | 911 | 6,400 |
2006/03/16 | 915 | 918 | 903 | 903 | 4,400 |
2006/03/15 | 905 | 910 | 903 | 905 | 1,700 |
2006/03/14 | 904 | 905 | 900 | 902 | 1,100 |
2006/03/13 | 895 | 903 | 895 | 903 | 2,300 |
2006/03/10 | 905 | 905 | 895 | 900 | 4,400 |
2006/03/09 | 883 | 910 | 883 | 910 | 1,500 |
2006/03/08 | 889 | 919 | 889 | 903 | 2,700 |
2006/03/07 | 904 | 904 | 881 | 885 | 1,800 |
2006/03/06 | 905 | 908 | 895 | 907 | 1,500 |
2006/03/03 | 910 | 910 | 895 | 895 | 2,600 |
2006/03/02 | 927 | 927 | 895 | 895 | 3,400 |
2006/03/01 | 892 | 918 | 890 | 918 | 5,700 |
2006/02/28 | 920 | 920 | 906 | 906 | 3,300 |
2006/02/27 | 940 | 940 | 920 | 925 | 3,500 |
2006/02/24 | 920 | 920 | 901 | 910 | 7,400 |
2006/02/23 | 890 | 915 | 880 | 913 | 6,800 |
2006/02/22 | 871 | 880 | 871 | 879 | 4,600 |
2006/02/21 | 850 | 888 | 850 | 869 | 5,300 |
2006/02/20 | 890 | 890 | 849 | 871 | 6,900 |
2006/02/17 | 924 | 929 | 880 | 910 | 9,400 |
2006/02/16 | 939 | 939 | 910 | 925 | 3,900 |
2006/02/15 | 949 | 949 | 915 | 920 | 8,500 |
2006/02/14 | 975 | 975 | 885 | 910 | 17,400 |
2006/02/13 | 980 | 997 | 931 | 969 | 20,300 |
2006/02/10 | 1,080 | 1,080 | 1,000 | 1,050 | 20,800 |
2006/02/09 | 1,110 | 1,141 | 1,050 | 1,050 | 37,000 |
2006/02/08 | 1,240 | 1,240 | 1,060 | 1,070 | 179,400 |
2006/02/07 | 1,040 | 1,040 | 1,040 | 1,040 | 9,500 |
2006/02/06 | 925 | 940 | 924 | 940 | 8,300 |
2006/02/03 | 925 | 925 | 918 | 924 | 3,800 |
2006/02/02 | 926 | 926 | 917 | 920 | 3,100 |
2006/02/01 | 938 | 938 | 916 | 933 | 6,200 |
2006/01/31 | 915 | 936 | 915 | 930 | 6,400 |
2006/01/30 | 944 | 953 | 906 | 906 | 18,100 |
2006/01/27 | 955 | 955 | 933 | 934 | 4,800 |
2006/01/26 | 938 | 942 | 933 | 933 | 7,500 |
2006/01/25 | 912 | 969 | 912 | 938 | 10,800 |
2006/01/24 | 885 | 905 | 850 | 905 | 8,500 |
2006/01/23 | 900 | 930 | 895 | 895 | 11,200 |
2006/01/20 | 971 | 999 | 931 | 945 | 20,200 |
2006/01/19 | 870 | 950 | 850 | 930 | 17,300 |
2006/01/18 | 1,016 | 1,016 | 860 | 900 | 35,800 |
2006/01/17 | 1,055 | 1,057 | 1,018 | 1,018 | 29,200 |
2006/01/16 | 1,068 | 1,070 | 1,054 | 1,055 | 23,100 |
2006/01/13 | 1,070 | 1,070 | 1,060 | 1,061 | 15,700 |
2006/01/12 | 1,082 | 1,088 | 1,061 | 1,065 | 12,400 |
2006/01/11 | 1,086 | 1,099 | 1,080 | 1,082 | 12,000 |
2006/01/10 | 1,080 | 1,090 | 1,080 | 1,086 | 17,000 |
2006/01/06 | 1,056 | 1,096 | 1,054 | 1,077 | 22,700 |
2006/01/05 | 1,086 | 1,098 | 1,050 | 1,063 | 35,300 |
2006/01/04 | 1,120 | 1,130 | 1,080 | 1,080 | 22,100 |