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
2007/12/28 792 792 780 780 700
2007/12/27 801 801 800 800 1,000
2007/12/26 800 800 786 786 1,500
2007/12/25 790 804 790 800 1,100
2007/12/21 782 786 782 786 2,900
2007/12/20 805 850 777 777 4,800
2007/12/19 811 811 803 803 900
2007/12/18 832 832 800 816 1,400
2007/12/17 837 837 835 835 900
2007/12/13 844 844 840 844 1,200
2007/12/12 845 845 834 844 800
2007/12/11 841 850 835 835 1,700
2007/12/10 835 835 835 835 100
2007/12/07 846 850 845 845 1,100
2007/12/06 843 845 843 845 700
2007/12/05 827 843 826 843 1,200
2007/12/04 827 827 827 827 100
2007/12/03 826 826 826 826 200
2007/11/30 835 837 826 826 1,700
2007/11/29 829 840 829 840 1,900
2007/11/28 829 829 823 823 300
2007/11/27 815 818 815 818 1,200
2007/11/26 807 816 807 815 500
2007/11/22 804 813 802 808 2,000
2007/11/21 831 831 831 831 100
2007/11/20 855 855 821 830 2,200
2007/11/19 888 888 856 856 1,000
2007/11/15 850 852 842 852 3,800
2007/11/14 858 862 850 850 5,200
2007/11/13 889 890 850 856 4,900
2007/11/12 891 899 860 899 2,600
2007/11/09 901 902 900 900 2,300
2007/11/08 927 935 900 900 4,000
2007/11/07 930 950 930 950 400
2007/11/06 940 940 940 940 300
2007/11/05 948 958 924 924 1,100
2007/11/02 947 948 947 948 800
2007/11/01 949 951 949 951 1,000
2007/10/31 919 930 919 930 200
2007/10/30 912 925 910 925 6,900
2007/10/29 924 924 910 910 1,100
2007/10/26 911 912 911 912 200
2007/10/25 923 923 910 910 1,400
2007/10/24 920 926 913 913 3,100
2007/10/23 925 925 915 917 2,900
2007/10/22 940 940 915 915 1,900
2007/10/19 943 943 940 940 800
2007/10/17 960 960 950 950 2,000
2007/10/16 980 985 961 961 1,200
2007/10/15 990 990 970 970 1,800
2007/10/12 972 982 970 982 4,000
2007/10/11 979 980 970 970 1,800
2007/10/10 976 998 976 980 2,000
2007/10/09 983 995 980 993 1,300
2007/10/05 975 1,000 975 983 2,600
2007/10/04 1,000 1,000 975 975 4,800
2007/10/03 981 1,000 981 1,000 3,700
2007/10/02 991 999 991 996 400
2007/10/01 992 992 992 992 100
2007/09/28 1,025 1,025 985 993 1,000
2007/09/27 983 1,000 983 1,000 10,300
2007/09/26 995 995 970 980 2,800
2007/09/25 984 984 980 980 300
2007/09/21 988 994 987 987 1,200
2007/09/20 1,011 1,011 990 1,008 1,700
2007/09/19 1,010 1,026 1,000 1,026 2,900
2007/09/18 1,011 1,027 1,005 1,027 1,900
2007/09/14 1,020 1,040 1,009 1,009 5,000
2007/09/13 1,015 1,025 1,015 1,020 400
2007/09/12 1,014 1,055 1,013 1,055 2,000
2007/09/11 1,021 1,050 1,020 1,034 1,200
2007/09/10 1,045 1,045 1,020 1,040 2,800
2007/09/07 1,071 1,080 1,045 1,065 5,400
2007/09/06 1,039 1,039 1,029 1,039 1,800
2007/09/05 1,055 1,077 1,040 1,040 3,600
2007/09/04 1,080 1,080 1,055 1,055 3,800
2007/09/03 1,068 1,079 1,050 1,062 4,200
2007/08/31 1,060 1,067 1,049 1,067 4,800
2007/08/30 1,055 1,072 1,050 1,063 6,200
2007/08/29 1,029 1,039 1,022 1,022 3,200
2007/08/28 1,050 1,079 1,046 1,062 4,200
2007/08/27 1,030 1,048 1,025 1,048 4,700
2007/08/24 1,000 1,030 1,000 1,028 6,300
2007/08/23 968 1,028 968 1,028 6,700
2007/08/22 985 988 966 988 1,400
2007/08/21 961 980 960 980 4,700
2007/08/20 951 968 951 965 5,000
2007/08/17 996 996 930 930 11,900
2007/08/16 959 970 952 960 3,400
2007/08/15 970 978 961 961 5,600
2007/08/14 980 980 960 971 2,200
2007/08/13 981 988 970 976 5,700
2007/08/10 970 977 954 976 34,000
2007/08/09 1,097 1,100 1,070 1,070 15,500
2007/08/08 1,117 1,141 1,100 1,100 18,100
2007/08/07 1,139 1,150 1,092 1,100 24,300
2007/08/06 1,109 1,109 1,070 1,099 4,600
2007/08/03 1,070 1,120 1,068 1,120 27,900
2007/08/02 1,100 1,100 1,051 1,069 4,300
2007/08/01 1,111 1,111 1,060 1,080 6,800
2007/07/31 1,120 1,130 1,087 1,100 5,100
2007/07/30 1,096 1,100 1,084 1,100 4,800
2007/07/27 1,066 1,105 1,066 1,100 18,200
2007/07/26 1,080 1,120 1,080 1,106 23,100
2007/07/25 1,060 1,074 1,060 1,074 4,300
2007/07/24 1,074 1,074 1,050 1,070 4,100
2007/07/23 1,071 1,071 1,057 1,058 5,600
2007/07/20 1,098 1,098 1,076 1,077 11,100
2007/07/19 1,095 1,100 1,071 1,098 10,900
2007/07/18 1,089 1,090 1,056 1,090 17,700
2007/07/17 1,075 1,100 1,058 1,074 42,700
2007/07/13 1,042 1,064 1,035 1,035 3,700
2007/07/12 1,043 1,063 1,040 1,042 11,800
2007/07/11 1,042 1,042 1,030 1,040 3,200
2007/07/10 1,036 1,046 1,036 1,045 1,500
2007/07/09 1,030 1,064 1,021 1,036 4,300
2007/07/06 1,012 1,035 1,010 1,035 8,700
2007/07/05 1,012 1,030 1,012 1,012 6,500
2007/07/04 1,036 1,036 1,005 1,015 5,800
2007/07/03 1,027 1,038 1,010 1,038 6,500
2007/07/02 1,010 1,039 1,010 1,020 1,800
2007/06/29 1,030 1,040 1,010 1,015 5,500
2007/06/28 1,035 1,035 1,031 1,031 1,000
2007/06/27 1,025 1,050 1,025 1,025 5,400
2007/06/26 1,069 1,071 1,051 1,065 3,400
2007/06/25 1,065 1,080 1,050 1,077 8,400
2007/06/22 1,080 1,081 1,063 1,065 5,600
2007/06/21 1,058 1,075 1,058 1,075 11,000
2007/06/20 1,057 1,070 1,057 1,060 4,500
2007/06/19 1,070 1,070 1,050 1,050 5,000
2007/06/18 1,070 1,075 1,068 1,075 12,300
2007/06/15 1,035 1,050 1,035 1,050 7,800
2007/06/14 1,024 1,031 1,024 1,031 2,400
2007/06/13 1,029 1,030 1,024 1,024 5,800
2007/06/12 1,020 1,034 1,015 1,034 7,800
2007/06/11 1,028 1,028 1,015 1,019 2,600
2007/06/08 1,007 1,012 1,001 1,008 4,100
2007/06/07 1,020 1,024 1,012 1,012 4,100
2007/06/06 1,030 1,035 1,025 1,025 6,700
2007/06/05 1,020 1,039 1,020 1,023 1,800
2007/06/04 1,020 1,039 1,020 1,039 3,300
2007/06/01 1,032 1,039 1,030 1,030 4,700
2007/05/31 1,029 1,038 1,028 1,036 2,500
2007/05/30 1,045 1,045 1,026 1,026 3,800
2007/05/29 1,010 1,041 1,010 1,035 7,300
2007/05/28 1,025 1,035 1,000 1,020 7,500
2007/05/25 989 1,020 974 1,009 7,200
2007/05/24 1,019 1,019 991 991 2,000
2007/05/23 1,019 1,020 988 1,019 3,700
2007/05/22 987 1,000 971 1,000 15,700
2007/05/21 977 990 960 987 10,100
2007/05/18 991 991 983 987 11,500
2007/05/17 1,001 1,007 991 998 14,800
2007/05/16 1,034 1,061 988 1,015 52,200
2007/05/15 1,034 1,034 1,033 1,034 43,900
2007/05/14 936 937 934 934 500
2007/05/11 936 938 930 935 2,600
2007/05/10 933 936 933 935 1,300
2007/05/09 928 932 927 932 1,500
2007/05/08 929 935 926 926 2,100
2007/05/07 930 937 925 925 4,600
2007/05/02 913 929 913 929 1,500
2007/05/01 920 920 908 919 3,500
2007/04/27 904 916 900 916 3,200
2007/04/26 903 903 894 894 2,100
2007/04/25 895 903 892 903 1,500
2007/04/24 912 912 900 900 2,500
2007/04/23 910 915 910 915 3,900
2007/04/20 910 910 908 908 1,500
2007/04/19 915 916 909 909 1,200
2007/04/18 930 930 915 920 3,400
2007/04/17 931 935 930 933 1,200
2007/04/16 927 935 927 930 1,600
2007/04/13 937 937 926 926 800
2007/04/12 944 944 928 930 2,700
2007/04/11 940 944 940 944 300
2007/04/10 944 947 935 946 3,500
2007/04/09 933 950 932 938 3,200
2007/04/06 935 949 935 937 900
2007/04/05 950 960 932 935 3,400
2007/04/04 942 950 942 950 1,300
2007/04/03 950 951 940 940 4,600
2007/04/02 953 955 952 952 3,400
2007/03/30 955 963 950 956 4,500
2007/03/29 947 959 935 935 4,800
2007/03/28 955 960 945 945 6,800
2007/03/27 961 970 958 958 3,700
2007/03/26 975 995 960 960 15,600
2007/03/23 960 965 953 956 5,800
2007/03/22 942 955 935 955 9,000
2007/03/20 945 948 942 943 900
2007/03/19 945 948 940 941 4,400
2007/03/16 950 950 931 931 6,000
2007/03/15 952 954 950 954 3,200
2007/03/14 930 940 922 940 5,100
2007/03/13 950 960 946 960 6,800
2007/03/12 950 950 942 950 1,800
2007/03/09 950 950 940 940 2,600
2007/03/08 920 947 920 940 1,300
2007/03/07 935 955 920 930 3,800
2007/03/06 902 935 902 935 6,800
2007/03/05 930 935 910 912 3,900
2007/03/02 941 943 940 940 3,600
2007/03/01 958 961 943 950 3,200
2007/02/28 919 945 901 941 21,800
2007/02/27 990 990 975 975 8,000
2007/02/26 956 980 956 973 13,300
2007/02/23 961 965 943 960 10,000
2007/02/22 963 963 951 951 2,400
2007/02/21 953 965 953 960 2,800
2007/02/20 950 960 950 960 3,900
2007/02/19 943 950 940 950 4,300
2007/02/16 945 947 937 947 3,400
2007/02/15 955 955 944 948 6,600
2007/02/14 932 946 931 945 19,000
2007/02/13 928 936 921 926 5,500
2007/02/09 932 938 920 928 5,500
2007/02/08 959 959 925 932 9,000
2007/02/07 931 971 910 971 38,800
2007/02/06 979 989 941 941 142,600
2007/02/05 889 896 876 889 3,900
2007/02/02 875 875 870 871 2,600
2007/02/01 871 882 871 882 800
2007/01/31 887 887 872 874 2,800
2007/01/30 889 890 880 890 6,000
2007/01/29 883 888 860 887 10,800
2007/01/26 852 894 840 889 21,600
2007/01/25 850 850 847 847 1,400
2007/01/24 858 860 850 855 4,400
2007/01/23 860 860 852 852 300
2007/01/22 853 860 845 860 3,900
2007/01/19 836 850 836 850 2,600
2007/01/18 830 845 830 845 3,500
2007/01/17 817 830 817 830 3,900
2007/01/16 817 817 803 817 1,500
2007/01/15 816 818 816 817 1,100
2007/01/12 822 825 815 816 1,400
2007/01/11 822 822 800 820 2,700
2007/01/10 829 829 817 820 1,400
2007/01/09 820 828 815 815 800
2007/01/05 800 830 800 812 5,600
2007/01/04 794 797 792 793 10,000

このページの先頭へ