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 |
---|---|---|---|---|---|
2010/12/30 | 517 | 517 | 517 | 517 | 100 |
2010/12/29 | 515 | 519 | 515 | 515 | 400 |
2010/12/28 | 511 | 520 | 511 | 515 | 900 |
2010/12/27 | 520 | 520 | 515 | 515 | 5,600 |
2010/12/24 | 0 | 0 | 0 | 520 | 0 |
2010/12/22 | 520 | 520 | 520 | 520 | 20,600 |
2010/12/20 | 524 | 524 | 515 | 523 | 3,900 |
2010/12/17 | 512 | 513 | 512 | 512 | 2,600 |
2010/12/16 | 512 | 512 | 512 | 512 | 600 |
2010/12/15 | 512 | 513 | 511 | 511 | 400 |
2010/12/14 | 505 | 512 | 505 | 512 | 2,100 |
2010/12/13 | 501 | 509 | 501 | 508 | 2,200 |
2010/12/10 | 508 | 508 | 508 | 508 | 800 |
2010/12/09 | 515 | 515 | 510 | 515 | 1,300 |
2010/12/08 | 515 | 515 | 511 | 515 | 800 |
2010/12/07 | 525 | 525 | 515 | 515 | 1,500 |
2010/12/06 | 519 | 525 | 519 | 525 | 1,100 |
2010/12/03 | 511 | 511 | 505 | 505 | 1,900 |
2010/12/02 | 508 | 512 | 506 | 508 | 1,900 |
2010/12/01 | 513 | 513 | 513 | 513 | 100 |
2010/11/30 | 0 | 0 | 0 | 514 | 0 |
2010/11/29 | 514 | 514 | 514 | 514 | 300 |
2010/11/26 | 0 | 0 | 0 | 518 | 0 |
2010/11/25 | 524 | 524 | 518 | 518 | 1,400 |
2010/11/24 | 507 | 519 | 507 | 519 | 300 |
2010/11/22 | 510 | 510 | 509 | 509 | 900 |
2010/11/19 | 515 | 515 | 515 | 515 | 300 |
2010/11/18 | 522 | 522 | 519 | 519 | 1,500 |
2010/11/17 | 520 | 525 | 520 | 524 | 2,100 |
2010/11/16 | 523 | 524 | 520 | 520 | 2,000 |
2010/11/15 | 520 | 525 | 520 | 521 | 2,000 |
2010/11/12 | 517 | 520 | 517 | 520 | 1,500 |
2010/11/11 | 519 | 519 | 519 | 519 | 200 |
2010/11/10 | 518 | 519 | 518 | 519 | 500 |
2010/11/09 | 519 | 519 | 519 | 519 | 800 |
2010/11/08 | 518 | 518 | 512 | 512 | 500 |
2010/11/05 | 510 | 510 | 510 | 510 | 1,100 |
2010/11/04 | 500 | 500 | 500 | 500 | 100 |
2010/11/02 | 496 | 496 | 496 | 496 | 100 |
2010/11/01 | 498 | 498 | 498 | 498 | 600 |
2010/10/29 | 0 | 0 | 0 | 498 | 0 |
2010/10/28 | 498 | 498 | 498 | 498 | 100 |
2010/10/27 | 500 | 500 | 500 | 500 | 100 |
2010/10/26 | 0 | 0 | 0 | 496 | 0 |
2010/10/25 | 0 | 0 | 0 | 496 | 0 |
2010/10/22 | 499 | 499 | 496 | 496 | 200 |
2010/10/21 | 0 | 0 | 0 | 497 | 0 |
2010/10/20 | 496 | 497 | 496 | 497 | 6,800 |
2010/10/19 | 496 | 496 | 496 | 496 | 100 |
2010/10/18 | 0 | 0 | 0 | 502 | 0 |
2010/10/15 | 0 | 0 | 0 | 502 | 0 |
2010/10/14 | 509 | 509 | 502 | 502 | 1,000 |
2010/10/13 | 501 | 502 | 501 | 502 | 9,100 |
2010/10/12 | 510 | 510 | 510 | 510 | 100 |
2010/10/08 | 510 | 510 | 510 | 510 | 100 |
2010/10/07 | 520 | 520 | 511 | 520 | 1,900 |
2010/10/06 | 501 | 519 | 501 | 503 | 1,700 |
2010/10/05 | 505 | 518 | 505 | 518 | 2,200 |
2010/10/04 | 0 | 0 | 0 | 495 | 0 |
2010/10/01 | 0 | 0 | 0 | 495 | 0 |
2010/09/30 | 495 | 495 | 495 | 495 | 100 |
2010/09/29 | 0 | 0 | 0 | 495 | 0 |
2010/09/28 | 495 | 495 | 495 | 495 | 100 |
2010/09/27 | 492 | 493 | 492 | 493 | 500 |
2010/09/24 | 503 | 503 | 500 | 500 | 900 |
2010/09/22 | 515 | 515 | 500 | 503 | 2,200 |
2010/09/21 | 500 | 518 | 500 | 518 | 1,700 |
2010/09/17 | 500 | 500 | 500 | 500 | 1,500 |
2010/09/16 | 0 | 0 | 0 | 499 | 0 |
2010/09/15 | 499 | 499 | 499 | 499 | 200 |
2010/09/14 | 0 | 0 | 0 | 495 | 0 |
2010/09/13 | 495 | 495 | 495 | 495 | 500 |
2010/09/10 | 498 | 498 | 495 | 495 | 400 |
2010/09/09 | 492 | 492 | 492 | 492 | 100 |
2010/09/08 | 494 | 494 | 494 | 494 | 200 |
2010/09/07 | 500 | 500 | 498 | 498 | 700 |
2010/09/06 | 501 | 501 | 492 | 492 | 1,500 |
2010/09/03 | 500 | 500 | 495 | 496 | 700 |
2010/09/02 | 499 | 499 | 499 | 499 | 400 |
2010/09/01 | 495 | 499 | 495 | 499 | 400 |
2010/08/31 | 0 | 0 | 0 | 491 | 0 |
2010/08/30 | 500 | 502 | 491 | 491 | 2,000 |
2010/08/27 | 490 | 490 | 490 | 490 | 500 |
2010/08/26 | 500 | 500 | 495 | 495 | 200 |
2010/08/25 | 500 | 500 | 500 | 500 | 2,700 |
2010/08/24 | 500 | 500 | 500 | 500 | 900 |
2010/08/23 | 500 | 500 | 500 | 500 | 400 |
2010/08/20 | 501 | 501 | 501 | 501 | 700 |
2010/08/19 | 503 | 504 | 503 | 504 | 700 |
2010/08/18 | 0 | 0 | 0 | 500 | 0 |
2010/08/17 | 500 | 500 | 500 | 500 | 2,700 |
2010/08/16 | 500 | 500 | 500 | 500 | 13,100 |
2010/08/13 | 500 | 500 | 500 | 500 | 1,800 |
2010/08/12 | 503 | 503 | 503 | 503 | 100 |
2010/08/11 | 500 | 508 | 500 | 507 | 1,700 |
2010/08/10 | 505 | 505 | 500 | 502 | 2,400 |
2010/08/09 | 511 | 511 | 510 | 510 | 1,300 |
2010/08/06 | 520 | 520 | 508 | 508 | 1,200 |
2010/08/05 | 513 | 517 | 513 | 517 | 1,100 |
2010/08/04 | 0 | 0 | 0 | 510 | 0 |
2010/08/03 | 510 | 510 | 510 | 510 | 2,000 |
2010/08/02 | 506 | 506 | 505 | 505 | 900 |
2010/07/30 | 507 | 510 | 507 | 507 | 300 |
2010/07/29 | 511 | 511 | 511 | 511 | 100 |
2010/07/28 | 511 | 511 | 506 | 508 | 1,600 |
2010/07/27 | 510 | 510 | 510 | 510 | 600 |
2010/07/26 | 510 | 510 | 510 | 510 | 100 |
2010/07/23 | 517 | 517 | 517 | 517 | 300 |
2010/07/22 | 514 | 515 | 514 | 514 | 500 |
2010/07/21 | 510 | 510 | 510 | 510 | 700 |
2010/07/20 | 510 | 510 | 510 | 510 | 300 |
2010/07/16 | 0 | 0 | 0 | 510 | 0 |
2010/07/15 | 510 | 510 | 510 | 510 | 500 |
2010/07/14 | 0 | 0 | 0 | 511 | 0 |
2010/07/13 | 511 | 511 | 511 | 511 | 100 |
2010/07/12 | 518 | 518 | 518 | 518 | 1,000 |
2010/07/09 | 518 | 518 | 518 | 518 | 500 |
2010/07/08 | 526 | 526 | 522 | 522 | 200 |
2010/07/07 | 532 | 532 | 526 | 526 | 600 |
2010/07/06 | 531 | 531 | 518 | 518 | 600 |
2010/07/05 | 525 | 528 | 525 | 528 | 1,100 |
2010/07/02 | 522 | 522 | 511 | 511 | 300 |
2010/07/01 | 505 | 518 | 505 | 518 | 400 |
2010/06/30 | 0 | 0 | 0 | 519 | 0 |
2010/06/29 | 511 | 519 | 511 | 519 | 300 |
2010/06/28 | 510 | 520 | 510 | 520 | 1,200 |
2010/06/25 | 529 | 529 | 512 | 512 | 5,900 |
2010/06/24 | 526 | 529 | 526 | 529 | 200 |
2010/06/23 | 529 | 529 | 529 | 529 | 300 |
2010/06/22 | 526 | 529 | 521 | 529 | 1,000 |
2010/06/21 | 535 | 535 | 524 | 532 | 1,500 |
2010/06/18 | 533 | 533 | 522 | 530 | 3,500 |
2010/06/17 | 516 | 516 | 513 | 513 | 2,700 |
2010/06/16 | 519 | 519 | 516 | 516 | 2,000 |
2010/06/15 | 519 | 519 | 519 | 519 | 200 |
2010/06/14 | 515 | 515 | 515 | 515 | 1,600 |
2010/06/11 | 0 | 0 | 0 | 519 | 0 |
2010/06/10 | 521 | 521 | 518 | 519 | 500 |
2010/06/09 | 525 | 525 | 525 | 525 | 100 |
2010/06/08 | 517 | 535 | 517 | 535 | 600 |
2010/06/07 | 516 | 543 | 516 | 517 | 2,100 |
2010/06/04 | 522 | 524 | 517 | 517 | 900 |
2010/06/03 | 514 | 516 | 514 | 516 | 1,400 |
2010/06/02 | 515 | 524 | 515 | 524 | 700 |
2010/06/01 | 520 | 520 | 520 | 520 | 900 |
2010/05/31 | 518 | 524 | 518 | 524 | 800 |
2010/05/28 | 514 | 514 | 514 | 514 | 200 |
2010/05/27 | 512 | 512 | 510 | 510 | 2,400 |
2010/05/26 | 510 | 520 | 510 | 520 | 1,200 |
2010/05/25 | 518 | 518 | 506 | 507 | 2,200 |
2010/05/24 | 523 | 523 | 510 | 522 | 4,800 |
2010/05/21 | 528 | 528 | 511 | 513 | 4,600 |
2010/05/20 | 530 | 530 | 530 | 530 | 800 |
2010/05/19 | 550 | 550 | 530 | 530 | 2,200 |
2010/05/18 | 553 | 557 | 550 | 550 | 2,400 |
2010/05/17 | 565 | 570 | 550 | 570 | 3,300 |
2010/05/14 | 568 | 568 | 568 | 568 | 100 |
2010/05/13 | 0 | 0 | 0 | 574 | 0 |
2010/05/12 | 574 | 574 | 574 | 574 | 1,300 |
2010/05/11 | 574 | 575 | 572 | 575 | 800 |
2010/05/10 | 568 | 575 | 550 | 574 | 7,800 |
2010/05/07 | 566 | 570 | 560 | 570 | 5,800 |
2010/05/06 | 576 | 589 | 570 | 571 | 7,200 |
2010/04/30 | 578 | 579 | 578 | 579 | 500 |
2010/04/28 | 576 | 578 | 574 | 576 | 2,900 |
2010/04/27 | 583 | 583 | 577 | 580 | 1,100 |
2010/04/26 | 575 | 587 | 575 | 587 | 2,700 |
2010/04/23 | 579 | 579 | 570 | 574 | 2,500 |
2010/04/22 | 578 | 582 | 575 | 581 | 5,600 |
2010/04/21 | 570 | 577 | 570 | 573 | 1,800 |
2010/04/20 | 575 | 575 | 569 | 569 | 4,700 |
2010/04/19 | 577 | 577 | 573 | 573 | 2,800 |
2010/04/16 | 580 | 580 | 576 | 577 | 1,500 |
2010/04/15 | 583 | 584 | 576 | 577 | 6,000 |
2010/04/14 | 575 | 580 | 575 | 575 | 2,000 |
2010/04/13 | 577 | 577 | 575 | 575 | 1,700 |
2010/04/12 | 580 | 580 | 575 | 575 | 5,000 |
2010/04/09 | 580 | 580 | 575 | 580 | 1,200 |
2010/04/08 | 584 | 584 | 578 | 580 | 9,100 |
2010/04/07 | 579 | 589 | 579 | 580 | 2,800 |
2010/04/06 | 578 | 579 | 573 | 579 | 2,300 |
2010/04/05 | 586 | 588 | 576 | 578 | 6,000 |
2010/04/02 | 0 | 0 | 0 | 584 | 0 |
2010/04/01 | 565 | 584 | 560 | 584 | 10,500 |
2010/03/31 | 567 | 570 | 565 | 565 | 9,100 |
2010/03/30 | 567 | 568 | 565 | 567 | 7,100 |
2010/03/29 | 568 | 568 | 567 | 568 | 4,900 |
2010/03/26 | 572 | 572 | 568 | 568 | 2,800 |
2010/03/25 | 571 | 572 | 565 | 572 | 6,100 |
2010/03/24 | 575 | 575 | 574 | 574 | 200 |
2010/03/23 | 576 | 576 | 569 | 575 | 3,400 |
2010/03/19 | 565 | 575 | 561 | 575 | 8,600 |
2010/03/18 | 576 | 576 | 550 | 570 | 5,700 |
2010/03/17 | 571 | 573 | 571 | 573 | 2,100 |
2010/03/16 | 574 | 579 | 572 | 573 | 2,600 |
2010/03/15 | 580 | 580 | 573 | 579 | 3,900 |
2010/03/12 | 575 | 580 | 575 | 580 | 2,200 |
2010/03/11 | 576 | 576 | 572 | 572 | 2,200 |
2010/03/10 | 583 | 585 | 576 | 580 | 6,000 |
2010/03/09 | 583 | 600 | 583 | 590 | 1,100 |
2010/03/08 | 580 | 600 | 580 | 587 | 1,000 |
2010/03/05 | 586 | 610 | 586 | 590 | 1,800 |
2010/03/04 | 584 | 584 | 584 | 584 | 600 |
2010/03/03 | 575 | 577 | 574 | 574 | 1,200 |
2010/03/02 | 566 | 575 | 566 | 572 | 3,100 |
2010/03/01 | 586 | 588 | 586 | 586 | 2,200 |
2010/02/26 | 584 | 586 | 584 | 586 | 400 |
2010/02/25 | 590 | 590 | 585 | 585 | 800 |
2010/02/24 | 585 | 585 | 585 | 585 | 200 |
2010/02/23 | 580 | 580 | 580 | 580 | 1,000 |
2010/02/19 | 596 | 596 | 590 | 590 | 600 |
2010/02/18 | 596 | 596 | 596 | 596 | 200 |
2010/02/17 | 600 | 600 | 595 | 598 | 700 |
2010/02/16 | 605 | 605 | 600 | 600 | 1,400 |
2010/02/15 | 611 | 611 | 605 | 605 | 600 |
2010/02/12 | 608 | 612 | 608 | 612 | 1,000 |
2010/02/10 | 620 | 620 | 608 | 608 | 800 |
2010/02/09 | 629 | 629 | 621 | 621 | 500 |
2010/02/08 | 659 | 659 | 659 | 659 | 600 |
2010/02/05 | 628 | 665 | 620 | 665 | 1,100 |
2010/02/04 | 628 | 628 | 628 | 628 | 100 |
2010/02/03 | 629 | 629 | 629 | 629 | 100 |
2010/02/02 | 613 | 630 | 610 | 630 | 500 |
2010/02/01 | 630 | 630 | 610 | 610 | 700 |
2010/01/29 | 648 | 650 | 648 | 650 | 200 |
2010/01/28 | 660 | 660 | 660 | 660 | 200 |
2010/01/27 | 660 | 660 | 660 | 660 | 300 |
2010/01/25 | 654 | 654 | 654 | 654 | 100 |
2010/01/22 | 645 | 655 | 645 | 655 | 1,200 |
2010/01/20 | 640 | 656 | 640 | 655 | 400 |
2010/01/19 | 650 | 650 | 650 | 650 | 100 |
2010/01/18 | 640 | 659 | 636 | 659 | 1,600 |
2010/01/15 | 630 | 640 | 630 | 640 | 400 |
2010/01/14 | 625 | 630 | 624 | 630 | 900 |
2010/01/13 | 630 | 630 | 630 | 630 | 100 |
2010/01/12 | 623 | 642 | 623 | 630 | 800 |
2010/01/08 | 620 | 642 | 620 | 642 | 1,700 |
2010/01/07 | 645 | 645 | 630 | 630 | 700 |
2010/01/06 | 639 | 642 | 639 | 640 | 3,100 |
2010/01/05 | 635 | 640 | 635 | 639 | 4,100 |
2010/01/04 | 637 | 637 | 637 | 637 | 1,400 |