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 |
---|---|---|---|---|---|
2011/12/30 | 503 | 515 | 503 | 513 | 1,200 |
2011/12/29 | 513 | 513 | 513 | 513 | 100 |
2011/12/27 | 516 | 516 | 515 | 515 | 400 |
2011/12/26 | 521 | 521 | 516 | 516 | 1,200 |
2011/12/22 | 525 | 525 | 521 | 525 | 5,000 |
2011/12/21 | 528 | 528 | 528 | 528 | 100 |
2011/12/20 | 530 | 530 | 520 | 529 | 3,200 |
2011/12/19 | 524 | 524 | 521 | 521 | 200 |
2011/12/16 | 524 | 524 | 524 | 524 | 100 |
2011/12/14 | 523 | 523 | 523 | 523 | 200 |
2011/12/13 | 525 | 525 | 525 | 525 | 100 |
2011/12/12 | 525 | 525 | 525 | 525 | 100 |
2011/12/09 | 518 | 518 | 518 | 518 | 300 |
2011/12/07 | 527 | 528 | 516 | 516 | 600 |
2011/12/06 | 529 | 529 | 520 | 520 | 2,800 |
2011/12/05 | 520 | 520 | 520 | 520 | 1,000 |
2011/12/02 | 506 | 506 | 506 | 506 | 200 |
2011/12/01 | 511 | 515 | 502 | 505 | 1,500 |
2011/11/30 | 514 | 514 | 514 | 514 | 100 |
2011/11/29 | 502 | 510 | 502 | 510 | 1,000 |
2011/11/28 | 501 | 501 | 501 | 501 | 600 |
2011/11/25 | 501 | 501 | 501 | 501 | 1,000 |
2011/11/24 | 505 | 505 | 505 | 505 | 100 |
2011/11/22 | 506 | 506 | 506 | 506 | 1,000 |
2011/11/21 | 515 | 515 | 515 | 515 | 200 |
2011/11/18 | 0 | 0 | 0 | 515 | 0 |
2011/11/17 | 511 | 515 | 511 | 515 | 1,100 |
2011/11/16 | 0 | 0 | 0 | 530 | 0 |
2011/11/15 | 0 | 0 | 0 | 530 | 0 |
2011/11/14 | 0 | 0 | 0 | 530 | 0 |
2011/11/11 | 531 | 531 | 530 | 530 | 200 |
2011/11/10 | 539 | 539 | 533 | 533 | 500 |
2011/11/09 | 547 | 547 | 541 | 541 | 800 |
2011/11/08 | 554 | 554 | 547 | 547 | 800 |
2011/11/07 | 544 | 547 | 543 | 547 | 1,300 |
2011/11/04 | 539 | 539 | 535 | 535 | 400 |
2011/11/02 | 521 | 521 | 521 | 521 | 100 |
2011/11/01 | 0 | 0 | 0 | 526 | 0 |
2011/10/31 | 518 | 526 | 518 | 526 | 1,600 |
2011/10/28 | 518 | 518 | 518 | 518 | 100 |
2011/10/27 | 510 | 516 | 509 | 511 | 1,400 |
2011/10/26 | 520 | 520 | 520 | 520 | 100 |
2011/10/25 | 515 | 515 | 515 | 515 | 200 |
2011/10/24 | 516 | 516 | 516 | 516 | 100 |
2011/10/21 | 0 | 0 | 0 | 516 | 0 |
2011/10/20 | 516 | 516 | 516 | 516 | 100 |
2011/10/19 | 520 | 520 | 520 | 520 | 100 |
2011/10/18 | 515 | 515 | 515 | 515 | 100 |
2011/10/17 | 516 | 520 | 515 | 520 | 400 |
2011/10/14 | 521 | 521 | 521 | 521 | 300 |
2011/10/13 | 515 | 515 | 515 | 515 | 100 |
2011/10/12 | 510 | 512 | 508 | 512 | 1,000 |
2011/10/11 | 516 | 520 | 516 | 520 | 800 |
2011/10/07 | 544 | 544 | 536 | 536 | 1,600 |
2011/10/06 | 544 | 544 | 536 | 536 | 1,600 |
2011/10/05 | 535 | 535 | 515 | 515 | 1,900 |
2011/10/04 | 504 | 520 | 504 | 520 | 400 |
2011/10/03 | 502 | 510 | 502 | 510 | 200 |
2011/09/30 | 513 | 513 | 506 | 506 | 200 |
2011/09/29 | 514 | 514 | 514 | 514 | 100 |
2011/09/28 | 500 | 514 | 500 | 514 | 800 |
2011/09/27 | 500 | 500 | 495 | 495 | 1,100 |
2011/09/26 | 505 | 505 | 500 | 500 | 3,200 |
2011/09/22 | 501 | 520 | 501 | 505 | 4,200 |
2011/09/21 | 525 | 525 | 521 | 521 | 1,300 |
2011/09/20 | 521 | 521 | 511 | 521 | 5,000 |
2011/09/16 | 539 | 539 | 530 | 531 | 700 |
2011/09/15 | 539 | 539 | 539 | 539 | 100 |
2011/09/14 | 526 | 540 | 526 | 540 | 1,400 |
2011/09/13 | 536 | 555 | 536 | 555 | 3,900 |
2011/09/12 | 553 | 553 | 540 | 540 | 700 |
2011/09/09 | 547 | 547 | 547 | 547 | 2,900 |
2011/09/08 | 551 | 551 | 551 | 551 | 100 |
2011/09/07 | 569 | 569 | 550 | 550 | 600 |
2011/09/06 | 568 | 568 | 565 | 565 | 500 |
2011/09/05 | 550 | 560 | 550 | 560 | 1,000 |
2011/09/02 | 545 | 545 | 545 | 545 | 200 |
2011/09/01 | 556 | 557 | 552 | 552 | 600 |
2011/08/31 | 559 | 570 | 559 | 570 | 300 |
2011/08/30 | 540 | 559 | 540 | 559 | 500 |
2011/08/29 | 534 | 534 | 534 | 534 | 200 |
2011/08/26 | 534 | 534 | 534 | 534 | 200 |
2011/08/25 | 535 | 535 | 533 | 533 | 600 |
2011/08/24 | 540 | 540 | 535 | 535 | 400 |
2011/08/23 | 532 | 532 | 532 | 532 | 100 |
2011/08/22 | 528 | 528 | 528 | 528 | 1,600 |
2011/08/19 | 543 | 548 | 520 | 548 | 2,000 |
2011/08/18 | 546 | 549 | 546 | 549 | 700 |
2011/08/17 | 554 | 554 | 554 | 554 | 500 |
2011/08/16 | 564 | 564 | 564 | 564 | 100 |
2011/08/15 | 563 | 563 | 563 | 563 | 300 |
2011/08/12 | 566 | 566 | 566 | 566 | 900 |
2011/08/11 | 0 | 0 | 0 | 550 | 0 |
2011/08/10 | 570 | 570 | 550 | 550 | 3,900 |
2011/08/09 | 580 | 580 | 535 | 540 | 900 |
2011/08/08 | 570 | 577 | 570 | 570 | 1,900 |
2011/08/05 | 600 | 600 | 590 | 590 | 1,100 |
2011/08/04 | 599 | 599 | 599 | 599 | 100 |
2011/08/03 | 601 | 601 | 600 | 600 | 300 |
2011/08/02 | 601 | 601 | 601 | 601 | 100 |
2011/08/01 | 603 | 606 | 603 | 605 | 400 |
2011/07/29 | 601 | 601 | 601 | 601 | 400 |
2011/07/28 | 604 | 608 | 601 | 608 | 300 |
2011/07/27 | 0 | 0 | 0 | 608 | 0 |
2011/07/26 | 608 | 608 | 608 | 608 | 100 |
2011/07/25 | 614 | 614 | 614 | 614 | 300 |
2011/07/22 | 612 | 612 | 609 | 609 | 900 |
2011/07/21 | 633 | 647 | 604 | 607 | 8,600 |
2011/07/20 | 630 | 630 | 630 | 630 | 100 |
2011/07/19 | 630 | 630 | 623 | 623 | 400 |
2011/07/15 | 630 | 630 | 630 | 630 | 100 |
2011/07/14 | 630 | 630 | 630 | 630 | 100 |
2011/07/13 | 0 | 0 | 0 | 630 | 0 |
2011/07/12 | 630 | 630 | 630 | 630 | 700 |
2011/07/11 | 635 | 640 | 635 | 635 | 1,100 |
2011/07/08 | 0 | 0 | 0 | 640 | 0 |
2011/07/07 | 641 | 641 | 628 | 640 | 1,200 |
2011/07/06 | 646 | 646 | 629 | 631 | 1,200 |
2011/07/05 | 638 | 644 | 638 | 644 | 1,300 |
2011/07/04 | 621 | 625 | 621 | 625 | 300 |
2011/07/01 | 622 | 622 | 621 | 621 | 700 |
2011/06/30 | 0 | 0 | 0 | 622 | 0 |
2011/06/29 | 622 | 622 | 622 | 622 | 100 |
2011/06/28 | 612 | 612 | 610 | 610 | 1,100 |
2011/06/27 | 630 | 630 | 616 | 619 | 1,000 |
2011/06/24 | 640 | 640 | 640 | 640 | 300 |
2011/06/23 | 620 | 643 | 620 | 643 | 1,500 |
2011/06/22 | 615 | 621 | 612 | 620 | 1,300 |
2011/06/21 | 630 | 630 | 615 | 618 | 1,300 |
2011/06/20 | 644 | 644 | 617 | 617 | 4,700 |
2011/06/17 | 606 | 616 | 606 | 606 | 1,300 |
2011/06/16 | 604 | 606 | 604 | 606 | 800 |
2011/06/15 | 604 | 605 | 604 | 605 | 1,200 |
2011/06/14 | 597 | 600 | 597 | 600 | 300 |
2011/06/13 | 596 | 596 | 596 | 596 | 200 |
2011/06/10 | 600 | 600 | 600 | 600 | 500 |
2011/06/09 | 602 | 602 | 602 | 602 | 200 |
2011/06/08 | 0 | 0 | 0 | 605 | 0 |
2011/06/07 | 618 | 618 | 605 | 605 | 500 |
2011/06/06 | 618 | 618 | 618 | 618 | 1,000 |
2011/06/03 | 607 | 608 | 607 | 608 | 600 |
2011/06/02 | 600 | 600 | 590 | 600 | 1,600 |
2011/06/01 | 0 | 0 | 0 | 609 | 0 |
2011/05/31 | 608 | 609 | 607 | 609 | 700 |
2011/05/30 | 599 | 605 | 599 | 605 | 300 |
2011/05/27 | 609 | 609 | 599 | 599 | 300 |
2011/05/26 | 608 | 608 | 591 | 607 | 900 |
2011/05/25 | 600 | 600 | 598 | 598 | 1,800 |
2011/05/24 | 605 | 605 | 598 | 598 | 1,000 |
2011/05/23 | 600 | 600 | 600 | 600 | 700 |
2011/05/20 | 605 | 610 | 600 | 600 | 1,700 |
2011/05/19 | 610 | 610 | 610 | 610 | 100 |
2011/05/18 | 604 | 604 | 601 | 604 | 3,900 |
2011/05/17 | 634 | 634 | 604 | 604 | 2,600 |
2011/05/16 | 648 | 648 | 634 | 634 | 600 |
2011/05/13 | 665 | 665 | 654 | 654 | 800 |
2011/05/12 | 665 | 665 | 665 | 665 | 100 |
2011/05/11 | 664 | 665 | 664 | 665 | 500 |
2011/05/10 | 655 | 663 | 655 | 663 | 600 |
2011/05/09 | 673 | 673 | 656 | 656 | 3,100 |
2011/05/06 | 650 | 660 | 634 | 660 | 4,300 |
2011/05/02 | 645 | 647 | 642 | 647 | 1,000 |
2011/04/28 | 628 | 638 | 625 | 628 | 1,400 |
2011/04/27 | 612 | 628 | 612 | 628 | 1,500 |
2011/04/26 | 632 | 632 | 625 | 625 | 1,900 |
2011/04/25 | 634 | 634 | 632 | 632 | 800 |
2011/04/22 | 640 | 642 | 637 | 637 | 1,000 |
2011/04/21 | 657 | 657 | 640 | 640 | 1,800 |
2011/04/20 | 659 | 659 | 651 | 652 | 11,500 |
2011/04/19 | 660 | 660 | 645 | 655 | 700 |
2011/04/18 | 675 | 675 | 663 | 663 | 2,100 |
2011/04/15 | 666 | 675 | 665 | 675 | 3,000 |
2011/04/14 | 632 | 667 | 632 | 667 | 1,000 |
2011/04/13 | 635 | 639 | 635 | 635 | 1,500 |
2011/04/12 | 638 | 638 | 635 | 635 | 1,600 |
2011/04/11 | 643 | 650 | 643 | 648 | 1,000 |
2011/04/08 | 632 | 657 | 632 | 643 | 1,600 |
2011/04/07 | 650 | 650 | 630 | 639 | 4,100 |
2011/04/06 | 642 | 650 | 628 | 650 | 6,000 |
2011/04/05 | 670 | 670 | 650 | 650 | 4,700 |
2011/04/04 | 664 | 671 | 659 | 671 | 8,300 |
2011/04/01 | 659 | 660 | 652 | 652 | 1,400 |
2011/03/31 | 655 | 663 | 642 | 650 | 7,800 |
2011/03/30 | 680 | 695 | 641 | 650 | 8,100 |
2011/03/29 | 650 | 670 | 638 | 670 | 29,200 |
2011/03/28 | 700 | 720 | 641 | 670 | 13,200 |
2011/03/25 | 707 | 720 | 690 | 695 | 12,100 |
2011/03/24 | 638 | 710 | 638 | 692 | 36,400 |
2011/03/23 | 647 | 655 | 635 | 635 | 13,600 |
2011/03/22 | 629 | 650 | 615 | 634 | 16,600 |
2011/03/18 | 568 | 620 | 560 | 616 | 7,400 |
2011/03/17 | 525 | 550 | 520 | 540 | 5,500 |
2011/03/16 | 541 | 575 | 540 | 551 | 11,200 |
2011/03/15 | 611 | 611 | 551 | 565 | 16,600 |
2011/03/14 | 651 | 651 | 635 | 651 | 54,400 |
2011/03/11 | 535 | 558 | 527 | 551 | 10,500 |
2011/03/10 | 535 | 540 | 535 | 537 | 300 |
2011/03/09 | 0 | 0 | 0 | 540 | 0 |
2011/03/08 | 539 | 540 | 538 | 540 | 1,000 |
2011/03/07 | 540 | 540 | 535 | 535 | 1,600 |
2011/03/04 | 535 | 537 | 533 | 533 | 800 |
2011/03/03 | 538 | 538 | 525 | 525 | 1,600 |
2011/03/02 | 533 | 537 | 532 | 537 | 400 |
2011/03/01 | 535 | 540 | 532 | 540 | 400 |
2011/02/28 | 536 | 536 | 529 | 535 | 9,200 |
2011/02/25 | 542 | 542 | 542 | 542 | 100 |
2011/02/24 | 530 | 540 | 530 | 540 | 1,400 |
2011/02/23 | 537 | 537 | 532 | 532 | 600 |
2011/02/22 | 543 | 543 | 542 | 542 | 400 |
2011/02/21 | 543 | 543 | 537 | 537 | 400 |
2011/02/18 | 0 | 0 | 0 | 544 | 0 |
2011/02/17 | 544 | 544 | 544 | 544 | 100 |
2011/02/16 | 0 | 0 | 0 | 540 | 0 |
2011/02/15 | 523 | 540 | 523 | 540 | 3,000 |
2011/02/14 | 530 | 535 | 527 | 535 | 500 |
2011/02/10 | 534 | 534 | 525 | 525 | 1,600 |
2011/02/09 | 540 | 540 | 540 | 540 | 6,000 |
2011/02/08 | 541 | 541 | 540 | 540 | 900 |
2011/02/07 | 552 | 552 | 535 | 537 | 1,800 |
2011/02/04 | 548 | 548 | 548 | 548 | 400 |
2011/02/03 | 526 | 536 | 526 | 536 | 900 |
2011/02/02 | 540 | 550 | 516 | 517 | 4,300 |
2011/02/01 | 540 | 545 | 540 | 545 | 1,100 |
2011/01/31 | 540 | 540 | 540 | 540 | 100 |
2011/01/28 | 540 | 550 | 540 | 548 | 2,400 |
2011/01/27 | 540 | 540 | 535 | 535 | 9,100 |
2011/01/26 | 530 | 530 | 530 | 530 | 100 |
2011/01/25 | 535 | 535 | 535 | 535 | 200 |
2011/01/24 | 0 | 0 | 0 | 525 | 0 |
2011/01/21 | 539 | 539 | 525 | 525 | 1,100 |
2011/01/20 | 530 | 535 | 530 | 535 | 1,200 |
2011/01/19 | 0 | 0 | 0 | 530 | 0 |
2011/01/18 | 543 | 543 | 530 | 530 | 600 |
2011/01/17 | 544 | 544 | 543 | 543 | 500 |
2011/01/14 | 540 | 540 | 540 | 540 | 100 |
2011/01/13 | 0 | 0 | 0 | 538 | 0 |
2011/01/12 | 539 | 539 | 532 | 538 | 600 |
2011/01/11 | 538 | 538 | 538 | 538 | 1,000 |
2011/01/07 | 530 | 540 | 530 | 540 | 2,400 |
2011/01/06 | 529 | 535 | 529 | 531 | 2,100 |
2011/01/05 | 526 | 526 | 526 | 526 | 1,100 |
2011/01/04 | 511 | 519 | 511 | 519 | 800 |