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 |
---|---|---|---|---|---|
2008/12/30 | 695 | 695 | 695 | 695 | 4,100 |
2008/12/29 | 690 | 690 | 690 | 690 | 300 |
2008/12/26 | 697 | 697 | 697 | 697 | 100 |
2008/12/25 | 697 | 697 | 697 | 697 | 1,500 |
2008/12/24 | 697 | 697 | 697 | 697 | 1,500 |
2008/12/22 | 698 | 698 | 697 | 697 | 5,000 |
2008/12/19 | 680 | 702 | 677 | 700 | 4,100 |
2008/12/18 | 691 | 698 | 686 | 690 | 3,100 |
2008/12/17 | 691 | 700 | 690 | 691 | 2,400 |
2008/12/16 | 690 | 690 | 689 | 690 | 1,400 |
2008/12/15 | 675 | 691 | 675 | 691 | 300 |
2008/12/12 | 691 | 704 | 691 | 704 | 600 |
2008/12/10 | 691 | 710 | 690 | 690 | 900 |
2008/12/09 | 697 | 700 | 690 | 690 | 800 |
2008/12/08 | 681 | 697 | 680 | 693 | 1,200 |
2008/12/05 | 660 | 700 | 660 | 700 | 2,500 |
2008/12/04 | 667 | 667 | 667 | 667 | 100 |
2008/12/03 | 675 | 675 | 670 | 671 | 400 |
2008/12/02 | 680 | 690 | 666 | 690 | 4,200 |
2008/12/01 | 705 | 705 | 694 | 704 | 500 |
2008/11/28 | 705 | 725 | 705 | 725 | 600 |
2008/11/27 | 690 | 705 | 685 | 705 | 400 |
2008/11/25 | 690 | 694 | 668 | 680 | 1,200 |
2008/11/20 | 685 | 685 | 685 | 685 | 200 |
2008/11/17 | 732 | 732 | 709 | 709 | 3,200 |
2008/11/14 | 706 | 709 | 692 | 692 | 1,300 |
2008/11/13 | 710 | 729 | 700 | 729 | 500 |
2008/11/10 | 724 | 724 | 724 | 724 | 100 |
2008/11/07 | 698 | 720 | 698 | 714 | 1,000 |
2008/11/06 | 710 | 711 | 700 | 700 | 1,000 |
2008/11/05 | 680 | 719 | 675 | 710 | 1,500 |
2008/11/04 | 715 | 715 | 685 | 685 | 900 |
2008/10/31 | 689 | 708 | 689 | 707 | 700 |
2008/10/30 | 705 | 709 | 685 | 709 | 1,100 |
2008/10/29 | 695 | 700 | 686 | 700 | 800 |
2008/10/28 | 680 | 699 | 680 | 699 | 1,400 |
2008/10/27 | 682 | 682 | 682 | 682 | 200 |
2008/10/24 | 681 | 682 | 681 | 682 | 200 |
2008/10/23 | 701 | 701 | 701 | 701 | 100 |
2008/10/21 | 710 | 729 | 710 | 725 | 2,700 |
2008/10/20 | 710 | 710 | 700 | 700 | 300 |
2008/10/17 | 708 | 710 | 708 | 710 | 300 |
2008/10/16 | 680 | 708 | 680 | 708 | 300 |
2008/10/15 | 690 | 690 | 690 | 690 | 100 |
2008/10/14 | 689 | 715 | 689 | 715 | 1,200 |
2008/10/10 | 680 | 680 | 655 | 656 | 1,900 |
2008/10/09 | 646 | 700 | 646 | 700 | 9,300 |
2008/10/08 | 681 | 725 | 651 | 666 | 5,400 |
2008/10/07 | 749 | 751 | 729 | 731 | 4,400 |
2008/10/06 | 785 | 790 | 761 | 761 | 25,500 |
2008/10/03 | 771 | 793 | 771 | 788 | 1,700 |
2008/10/02 | 794 | 794 | 754 | 770 | 2,500 |
2008/10/01 | 785 | 795 | 785 | 785 | 1,800 |
2008/09/30 | 784 | 785 | 784 | 785 | 1,400 |
2008/09/29 | 785 | 795 | 785 | 785 | 300 |
2008/09/25 | 790 | 790 | 790 | 790 | 100 |
2008/09/24 | 788 | 788 | 788 | 788 | 300 |
2008/09/22 | 799 | 808 | 792 | 808 | 700 |
2008/09/19 | 781 | 809 | 781 | 809 | 1,300 |
2008/09/18 | 780 | 780 | 775 | 778 | 4,600 |
2008/09/17 | 765 | 785 | 765 | 780 | 4,700 |
2008/09/16 | 765 | 765 | 765 | 765 | 1,100 |
2008/09/09 | 800 | 804 | 782 | 785 | 4,100 |
2008/09/08 | 829 | 829 | 780 | 800 | 4,800 |
2008/09/05 | 805 | 815 | 805 | 810 | 4,100 |
2008/09/04 | 800 | 815 | 800 | 815 | 400 |
2008/09/03 | 800 | 810 | 800 | 810 | 700 |
2008/09/02 | 800 | 800 | 789 | 800 | 600 |
2008/09/01 | 785 | 800 | 780 | 800 | 5,000 |
2008/08/29 | 735 | 785 | 726 | 785 | 4,900 |
2008/08/28 | 764 | 764 | 740 | 740 | 1,400 |
2008/08/27 | 747 | 753 | 745 | 745 | 700 |
2008/08/26 | 761 | 761 | 750 | 757 | 1,700 |
2008/08/25 | 765 | 765 | 765 | 765 | 100 |
2008/08/22 | 760 | 770 | 760 | 770 | 300 |
2008/08/21 | 755 | 757 | 747 | 752 | 1,400 |
2008/08/20 | 772 | 772 | 755 | 755 | 1,000 |
2008/08/19 | 770 | 774 | 770 | 774 | 1,300 |
2008/08/18 | 789 | 789 | 765 | 770 | 2,200 |
2008/08/15 | 805 | 805 | 783 | 790 | 1,000 |
2008/08/14 | 790 | 820 | 790 | 815 | 700 |
2008/08/13 | 801 | 819 | 790 | 790 | 4,700 |
2008/08/12 | 838 | 838 | 820 | 820 | 1,900 |
2008/08/11 | 840 | 850 | 840 | 850 | 3,700 |
2008/08/08 | 844 | 844 | 844 | 844 | 100 |
2008/08/07 | 850 | 850 | 850 | 850 | 300 |
2008/08/06 | 840 | 865 | 840 | 865 | 1,200 |
2008/08/05 | 850 | 858 | 850 | 858 | 1,200 |
2008/08/04 | 850 | 850 | 850 | 850 | 100 |
2008/08/01 | 856 | 856 | 841 | 850 | 400 |
2008/07/31 | 856 | 856 | 856 | 856 | 100 |
2008/07/30 | 851 | 860 | 851 | 860 | 200 |
2008/07/29 | 854 | 854 | 851 | 851 | 1,400 |
2008/07/28 | 879 | 879 | 875 | 877 | 900 |
2008/07/25 | 857 | 870 | 857 | 870 | 2,700 |
2008/07/24 | 872 | 882 | 850 | 882 | 4,300 |
2008/07/23 | 872 | 872 | 865 | 872 | 1,100 |
2008/07/22 | 852 | 873 | 849 | 873 | 3,800 |
2008/07/18 | 842 | 857 | 842 | 857 | 3,500 |
2008/07/17 | 849 | 849 | 840 | 840 | 2,200 |
2008/07/16 | 860 | 860 | 832 | 859 | 900 |
2008/07/15 | 855 | 855 | 851 | 854 | 1,200 |
2008/07/14 | 865 | 865 | 865 | 865 | 100 |
2008/07/11 | 850 | 865 | 846 | 865 | 2,200 |
2008/07/10 | 850 | 860 | 850 | 850 | 3,100 |
2008/07/09 | 860 | 869 | 860 | 869 | 1,100 |
2008/07/08 | 884 | 884 | 822 | 850 | 4,300 |
2008/07/07 | 876 | 880 | 867 | 874 | 6,800 |
2008/07/04 | 880 | 880 | 880 | 880 | 300 |
2008/07/03 | 878 | 878 | 860 | 861 | 1,000 |
2008/07/02 | 890 | 890 | 868 | 880 | 1,700 |
2008/07/01 | 868 | 908 | 868 | 891 | 2,500 |
2008/06/30 | 871 | 891 | 866 | 878 | 3,300 |
2008/06/27 | 895 | 895 | 861 | 861 | 1,500 |
2008/06/26 | 900 | 901 | 885 | 885 | 800 |
2008/06/25 | 901 | 904 | 874 | 904 | 5,300 |
2008/06/24 | 905 | 918 | 905 | 908 | 5,600 |
2008/06/23 | 910 | 921 | 901 | 901 | 3,800 |
2008/06/20 | 895 | 929 | 895 | 901 | 11,600 |
2008/06/19 | 892 | 905 | 885 | 885 | 1,000 |
2008/06/18 | 910 | 910 | 897 | 907 | 7,100 |
2008/06/17 | 900 | 910 | 898 | 910 | 3,700 |
2008/06/16 | 872 | 910 | 870 | 910 | 8,700 |
2008/06/13 | 868 | 870 | 868 | 868 | 600 |
2008/06/12 | 860 | 860 | 860 | 860 | 100 |
2008/06/11 | 870 | 870 | 870 | 870 | 100 |
2008/06/10 | 880 | 887 | 860 | 860 | 2,400 |
2008/06/09 | 877 | 890 | 877 | 885 | 1,300 |
2008/06/06 | 858 | 878 | 858 | 878 | 1,600 |
2008/06/05 | 853 | 861 | 851 | 856 | 3,200 |
2008/06/04 | 860 | 861 | 855 | 855 | 7,100 |
2008/06/03 | 856 | 856 | 855 | 856 | 600 |
2008/06/02 | 851 | 865 | 851 | 855 | 2,400 |
2008/05/30 | 870 | 870 | 860 | 860 | 1,500 |
2008/05/29 | 870 | 870 | 860 | 860 | 1,000 |
2008/05/28 | 870 | 870 | 864 | 864 | 500 |
2008/05/27 | 886 | 886 | 856 | 860 | 1,900 |
2008/05/26 | 880 | 880 | 866 | 866 | 1,100 |
2008/05/23 | 879 | 879 | 879 | 879 | 100 |
2008/05/22 | 880 | 880 | 875 | 875 | 300 |
2008/05/21 | 873 | 890 | 872 | 875 | 2,700 |
2008/05/20 | 875 | 879 | 870 | 871 | 22,000 |
2008/05/19 | 880 | 884 | 874 | 875 | 4,100 |
2008/05/16 | 895 | 895 | 875 | 875 | 8,900 |
2008/05/15 | 899 | 899 | 894 | 894 | 4,400 |
2008/05/14 | 901 | 905 | 896 | 896 | 2,100 |
2008/05/13 | 920 | 920 | 890 | 898 | 9,800 |
2008/05/12 | 915 | 916 | 915 | 915 | 1,200 |
2008/05/09 | 894 | 910 | 894 | 910 | 1,600 |
2008/05/08 | 904 | 910 | 900 | 900 | 1,100 |
2008/05/07 | 900 | 905 | 890 | 890 | 2,400 |
2008/05/02 | 880 | 896 | 880 | 890 | 1,500 |
2008/05/01 | 878 | 878 | 875 | 875 | 2,600 |
2008/04/30 | 876 | 878 | 876 | 878 | 200 |
2008/04/28 | 868 | 870 | 868 | 870 | 700 |
2008/04/25 | 869 | 878 | 869 | 878 | 10,800 |
2008/04/24 | 876 | 886 | 876 | 886 | 1,200 |
2008/04/23 | 885 | 885 | 875 | 876 | 1,300 |
2008/04/22 | 875 | 880 | 875 | 880 | 2,500 |
2008/04/21 | 880 | 880 | 880 | 880 | 100 |
2008/04/18 | 886 | 886 | 886 | 886 | 900 |
2008/04/17 | 885 | 885 | 885 | 885 | 300 |
2008/04/16 | 886 | 886 | 877 | 877 | 600 |
2008/04/15 | 885 | 890 | 881 | 886 | 4,200 |
2008/04/14 | 875 | 875 | 875 | 875 | 600 |
2008/04/10 | 889 | 889 | 877 | 877 | 500 |
2008/04/09 | 899 | 899 | 899 | 899 | 100 |
2008/04/08 | 900 | 902 | 899 | 900 | 900 |
2008/04/07 | 896 | 899 | 896 | 899 | 600 |
2008/04/04 | 886 | 888 | 886 | 888 | 600 |
2008/04/03 | 870 | 879 | 870 | 879 | 500 |
2008/04/02 | 868 | 868 | 866 | 867 | 700 |
2008/04/01 | 873 | 873 | 873 | 873 | 100 |
2008/03/31 | 869 | 869 | 863 | 863 | 500 |
2008/03/28 | 860 | 860 | 858 | 858 | 600 |
2008/03/27 | 859 | 869 | 859 | 869 | 500 |
2008/03/26 | 855 | 858 | 855 | 858 | 400 |
2008/03/25 | 850 | 855 | 820 | 853 | 7,600 |
2008/03/24 | 866 | 866 | 850 | 850 | 2,700 |
2008/03/21 | 870 | 870 | 866 | 866 | 200 |
2008/03/19 | 870 | 870 | 850 | 865 | 1,200 |
2008/03/18 | 850 | 870 | 850 | 870 | 1,200 |
2008/03/17 | 880 | 890 | 865 | 865 | 1,200 |
2008/03/14 | 890 | 900 | 890 | 900 | 1,300 |
2008/03/11 | 891 | 891 | 891 | 891 | 100 |
2008/03/10 | 884 | 898 | 880 | 898 | 900 |
2008/03/07 | 879 | 900 | 879 | 900 | 600 |
2008/03/06 | 881 | 900 | 881 | 900 | 700 |
2008/03/05 | 900 | 930 | 890 | 900 | 1,800 |
2008/03/04 | 936 | 936 | 900 | 900 | 1,400 |
2008/03/03 | 898 | 930 | 880 | 920 | 3,700 |
2008/02/29 | 882 | 899 | 882 | 899 | 200 |
2008/02/28 | 899 | 899 | 898 | 899 | 400 |
2008/02/27 | 897 | 899 | 897 | 899 | 1,600 |
2008/02/26 | 900 | 900 | 888 | 888 | 1,600 |
2008/02/25 | 893 | 919 | 887 | 910 | 1,200 |
2008/02/22 | 913 | 913 | 882 | 900 | 2,800 |
2008/02/21 | 936 | 939 | 920 | 922 | 2,400 |
2008/02/20 | 945 | 945 | 920 | 939 | 6,700 |
2008/02/19 | 900 | 955 | 900 | 949 | 3,100 |
2008/02/18 | 888 | 900 | 881 | 899 | 1,300 |
2008/02/15 | 891 | 892 | 875 | 890 | 3,800 |
2008/02/14 | 808 | 901 | 808 | 901 | 12,300 |
2008/02/13 | 794 | 801 | 780 | 801 | 5,100 |
2008/02/12 | 800 | 800 | 770 | 784 | 1,900 |
2008/02/08 | 820 | 820 | 775 | 800 | 6,300 |
2008/02/07 | 848 | 848 | 810 | 810 | 12,800 |
2008/02/06 | 765 | 780 | 760 | 778 | 2,500 |
2008/02/05 | 752 | 789 | 751 | 780 | 3,000 |
2008/02/04 | 750 | 751 | 750 | 751 | 1,100 |
2008/02/01 | 732 | 747 | 732 | 747 | 200 |
2008/01/31 | 715 | 724 | 715 | 724 | 800 |
2008/01/30 | 724 | 726 | 724 | 725 | 1,300 |
2008/01/29 | 702 | 724 | 702 | 724 | 600 |
2008/01/28 | 715 | 715 | 697 | 697 | 1,500 |
2008/01/25 | 701 | 719 | 701 | 719 | 1,300 |
2008/01/24 | 700 | 700 | 700 | 700 | 300 |
2008/01/23 | 682 | 710 | 682 | 710 | 7,100 |
2008/01/22 | 700 | 700 | 685 | 685 | 500 |
2008/01/21 | 700 | 702 | 700 | 700 | 1,500 |
2008/01/18 | 700 | 700 | 671 | 700 | 3,100 |
2008/01/17 | 724 | 732 | 724 | 732 | 1,600 |
2008/01/16 | 700 | 727 | 700 | 727 | 8,000 |
2008/01/15 | 743 | 743 | 729 | 729 | 8,000 |
2008/01/11 | 752 | 752 | 740 | 742 | 2,900 |
2008/01/10 | 760 | 765 | 755 | 765 | 800 |
2008/01/09 | 733 | 748 | 733 | 748 | 500 |
2008/01/08 | 751 | 774 | 751 | 768 | 3,800 |
2008/01/07 | 721 | 774 | 721 | 750 | 3,300 |
2008/01/04 | 778 | 780 | 761 | 761 | 1,000 |