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
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

このページの先頭へ