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 |
---|---|---|---|---|---|
2014/12/30 | 2,464 | 2,464 | 2,413 | 2,440 | 4,100 |
2014/12/29 | 2,430 | 2,474 | 2,429 | 2,465 | 16,200 |
2014/12/26 | 2,434 | 2,440 | 2,424 | 2,430 | 5,800 |
2014/12/25 | 2,406 | 2,435 | 2,402 | 2,416 | 6,900 |
2014/12/24 | 2,378 | 2,448 | 2,360 | 2,438 | 11,900 |
2014/12/22 | 2,423 | 2,424 | 2,378 | 2,378 | 7,300 |
2014/12/19 | 2,415 | 2,430 | 2,364 | 2,424 | 16,300 |
2014/12/18 | 2,300 | 2,347 | 2,300 | 2,316 | 7,900 |
2014/12/17 | 2,270 | 2,281 | 2,230 | 2,260 | 14,700 |
2014/12/16 | 2,350 | 2,350 | 2,211 | 2,285 | 23,300 |
2014/12/15 | 2,308 | 2,370 | 2,295 | 2,368 | 13,400 |
2014/12/12 | 2,310 | 2,317 | 2,279 | 2,309 | 15,400 |
2014/12/11 | 2,224 | 2,276 | 2,208 | 2,271 | 10,500 |
2014/12/10 | 2,175 | 2,250 | 2,171 | 2,240 | 13,000 |
2014/12/09 | 2,215 | 2,225 | 2,200 | 2,200 | 11,600 |
2014/12/08 | 2,247 | 2,285 | 2,188 | 2,225 | 42,100 |
2014/12/05 | 2,296 | 2,321 | 2,247 | 2,258 | 31,300 |
2014/12/04 | 2,335 | 2,388 | 2,257 | 2,320 | 48,300 |
2014/12/03 | 2,471 | 2,473 | 2,335 | 2,336 | 38,400 |
2014/12/02 | 2,415 | 2,485 | 2,397 | 2,474 | 48,600 |
2014/12/01 | 2,380 | 2,441 | 2,351 | 2,417 | 34,000 |
2014/11/28 | 2,400 | 2,400 | 2,365 | 2,393 | 11,500 |
2014/11/27 | 2,395 | 2,435 | 2,360 | 2,360 | 17,200 |
2014/11/26 | 2,398 | 2,429 | 2,340 | 2,429 | 28,800 |
2014/11/25 | 2,418 | 2,420 | 2,302 | 2,378 | 25,700 |
2014/11/21 | 2,360 | 2,442 | 2,320 | 2,375 | 44,200 |
2014/11/20 | 2,492 | 2,538 | 2,390 | 2,390 | 75,800 |
2014/11/19 | 2,360 | 2,463 | 2,330 | 2,443 | 69,200 |
2014/11/18 | 2,220 | 2,490 | 2,219 | 2,390 | 121,700 |
2014/11/17 | 2,230 | 2,300 | 2,170 | 2,170 | 128,000 |
2014/11/14 | 2,050 | 2,200 | 2,023 | 2,190 | 121,900 |
2014/11/13 | 1,987 | 2,050 | 1,970 | 2,050 | 75,700 |
2014/11/12 | 1,950 | 2,025 | 1,937 | 2,000 | 101,400 |
2014/11/11 | 2,085 | 2,085 | 1,908 | 1,950 | 352,000 |
2014/11/10 | 1,667 | 1,685 | 1,661 | 1,685 | 3,700 |
2014/11/07 | 1,650 | 1,659 | 1,631 | 1,659 | 2,500 |
2014/11/06 | 1,650 | 1,660 | 1,620 | 1,650 | 7,400 |
2014/11/05 | 1,600 | 1,625 | 1,595 | 1,625 | 5,200 |
2014/11/04 | 1,634 | 1,645 | 1,593 | 1,593 | 11,200 |
2014/10/31 | 1,630 | 1,648 | 1,620 | 1,634 | 3,700 |
2014/10/30 | 1,664 | 1,664 | 1,620 | 1,631 | 6,100 |
2014/10/29 | 1,672 | 1,672 | 1,664 | 1,664 | 1,200 |
2014/10/28 | 1,675 | 1,685 | 1,675 | 1,685 | 300 |
2014/10/27 | 1,696 | 1,725 | 1,686 | 1,686 | 1,900 |
2014/10/24 | 1,715 | 1,719 | 1,690 | 1,692 | 600 |
2014/10/23 | 1,709 | 1,730 | 1,687 | 1,715 | 2,500 |
2014/10/22 | 1,677 | 1,713 | 1,651 | 1,713 | 2,600 |
2014/10/21 | 1,680 | 1,680 | 1,637 | 1,673 | 1,700 |
2014/10/20 | 1,641 | 1,662 | 1,623 | 1,662 | 4,700 |
2014/10/17 | 1,650 | 1,650 | 1,600 | 1,601 | 7,500 |
2014/10/16 | 1,617 | 1,630 | 1,617 | 1,629 | 2,200 |
2014/10/15 | 1,653 | 1,668 | 1,610 | 1,665 | 3,700 |
2014/10/14 | 1,621 | 1,670 | 1,620 | 1,653 | 5,500 |
2014/10/10 | 1,659 | 1,665 | 1,616 | 1,643 | 9,800 |
2014/10/09 | 1,714 | 1,738 | 1,662 | 1,663 | 10,200 |
2014/10/08 | 1,715 | 1,746 | 1,700 | 1,727 | 6,100 |
2014/10/07 | 1,775 | 1,776 | 1,735 | 1,747 | 3,700 |
2014/10/06 | 1,775 | 1,776 | 1,727 | 1,765 | 8,700 |
2014/10/03 | 1,655 | 1,725 | 1,650 | 1,720 | 8,500 |
2014/10/02 | 1,700 | 1,728 | 1,650 | 1,665 | 14,500 |
2014/10/01 | 1,760 | 1,775 | 1,710 | 1,741 | 8,700 |
2014/09/30 | 1,790 | 1,800 | 1,761 | 1,761 | 7,600 |
2014/09/29 | 1,790 | 1,799 | 1,788 | 1,798 | 5,300 |
2014/09/26 | 1,780 | 1,790 | 1,751 | 1,789 | 6,600 |
2014/09/25 | 1,788 | 1,799 | 1,756 | 1,786 | 8,500 |
2014/09/24 | 1,767 | 1,788 | 1,767 | 1,787 | 6,200 |
2014/09/22 | 1,778 | 1,786 | 1,747 | 1,767 | 17,600 |
2014/09/19 | 1,756 | 1,770 | 1,750 | 1,755 | 8,200 |
2014/09/18 | 1,789 | 1,797 | 1,750 | 1,778 | 12,600 |
2014/09/17 | 1,759 | 1,800 | 1,738 | 1,753 | 16,700 |
2014/09/16 | 1,779 | 1,787 | 1,750 | 1,753 | 9,100 |
2014/09/12 | 1,773 | 1,809 | 1,773 | 1,803 | 18,800 |
2014/09/11 | 1,779 | 1,796 | 1,772 | 1,786 | 11,300 |
2014/09/10 | 1,809 | 1,810 | 1,765 | 1,790 | 9,200 |
2014/09/09 | 1,808 | 1,820 | 1,800 | 1,809 | 10,600 |
2014/09/08 | 1,788 | 1,815 | 1,734 | 1,808 | 36,200 |
2014/09/05 | 1,769 | 1,790 | 1,760 | 1,787 | 8,500 |
2014/09/04 | 1,749 | 1,770 | 1,731 | 1,769 | 11,200 |
2014/09/03 | 1,750 | 1,775 | 1,735 | 1,749 | 12,600 |
2014/09/02 | 1,810 | 1,820 | 1,730 | 1,755 | 20,500 |
2014/09/01 | 1,741 | 1,805 | 1,741 | 1,801 | 21,900 |
2014/08/29 | 1,748 | 1,748 | 1,717 | 1,738 | 22,600 |
2014/08/28 | 1,684 | 1,740 | 1,657 | 1,710 | 26,800 |
2014/08/27 | 1,650 | 1,675 | 1,635 | 1,662 | 6,400 |
2014/08/26 | 1,585 | 1,630 | 1,585 | 1,630 | 12,200 |
2014/08/25 | 1,600 | 1,603 | 1,511 | 1,581 | 11,600 |
2014/08/22 | 1,600 | 1,602 | 1,590 | 1,601 | 7,200 |
2014/08/21 | 1,610 | 1,620 | 1,607 | 1,609 | 3,100 |
2014/08/20 | 1,637 | 1,637 | 1,600 | 1,610 | 6,100 |
2014/08/19 | 1,620 | 1,644 | 1,616 | 1,627 | 8,800 |
2014/08/18 | 1,640 | 1,649 | 1,612 | 1,620 | 6,000 |
2014/08/15 | 1,640 | 1,653 | 1,629 | 1,632 | 11,500 |
2014/08/14 | 1,506 | 1,631 | 1,501 | 1,630 | 24,400 |
2014/08/13 | 1,546 | 1,563 | 1,501 | 1,536 | 41,900 |
2014/08/12 | 1,650 | 1,651 | 1,590 | 1,612 | 29,900 |
2014/08/11 | 1,657 | 1,665 | 1,630 | 1,640 | 24,200 |
2014/08/08 | 1,678 | 1,688 | 1,519 | 1,632 | 35,700 |
2014/08/07 | 1,692 | 1,702 | 1,662 | 1,678 | 8,400 |
2014/08/06 | 1,682 | 1,690 | 1,662 | 1,689 | 23,000 |
2014/08/05 | 1,800 | 1,800 | 1,671 | 1,700 | 112,500 |
2014/08/04 | 1,801 | 1,850 | 1,801 | 1,844 | 9,800 |
2014/08/01 | 1,782 | 1,797 | 1,775 | 1,797 | 14,300 |
2014/07/31 | 1,836 | 1,846 | 1,810 | 1,810 | 9,800 |
2014/07/30 | 1,868 | 1,875 | 1,840 | 1,840 | 14,200 |
2014/07/29 | 1,830 | 1,875 | 1,830 | 1,875 | 18,300 |
2014/07/28 | 1,802 | 1,888 | 1,802 | 1,820 | 40,800 |
2014/07/25 | 1,795 | 1,804 | 1,775 | 1,802 | 13,600 |
2014/07/24 | 1,779 | 1,784 | 1,751 | 1,760 | 6,500 |
2014/07/23 | 1,773 | 1,803 | 1,769 | 1,775 | 16,700 |
2014/07/22 | 1,775 | 1,795 | 1,725 | 1,763 | 22,600 |
2014/07/18 | 1,752 | 1,805 | 1,717 | 1,771 | 21,400 |
2014/07/17 | 1,785 | 1,818 | 1,776 | 1,779 | 9,000 |
2014/07/16 | 1,825 | 1,840 | 1,796 | 1,800 | 10,400 |
2014/07/15 | 1,850 | 1,850 | 1,816 | 1,825 | 6,500 |
2014/07/14 | 1,806 | 1,854 | 1,780 | 1,815 | 16,500 |
2014/07/11 | 1,790 | 1,791 | 1,752 | 1,791 | 23,600 |
2014/07/10 | 1,833 | 1,873 | 1,808 | 1,819 | 12,100 |
2014/07/09 | 1,833 | 1,867 | 1,830 | 1,830 | 10,800 |
2014/07/08 | 1,865 | 1,893 | 1,855 | 1,873 | 15,600 |
2014/07/07 | 1,905 | 1,914 | 1,751 | 1,905 | 41,200 |
2014/07/04 | 1,795 | 1,958 | 1,790 | 1,945 | 97,100 |
2014/07/03 | 1,789 | 1,790 | 1,770 | 1,772 | 18,200 |
2014/07/02 | 1,781 | 1,788 | 1,768 | 1,779 | 26,500 |
2014/07/01 | 1,727 | 1,762 | 1,727 | 1,760 | 14,200 |
2014/06/30 | 1,696 | 1,710 | 1,676 | 1,707 | 8,000 |
2014/06/27 | 1,682 | 1,725 | 1,671 | 1,690 | 26,800 |
2014/06/26 | 1,699 | 1,699 | 1,673 | 1,698 | 9,800 |
2014/06/25 | 1,670 | 1,702 | 1,670 | 1,686 | 11,300 |
2014/06/24 | 1,685 | 1,750 | 1,610 | 1,710 | 25,500 |
2014/06/23 | 1,799 | 1,799 | 1,765 | 1,765 | 11,600 |
2014/06/20 | 1,799 | 1,840 | 1,751 | 1,800 | 28,200 |
2014/06/19 | 1,711 | 1,850 | 1,710 | 1,800 | 57,700 |
2014/06/18 | 1,690 | 1,728 | 1,670 | 1,671 | 34,700 |
2014/06/17 | 1,635 | 1,680 | 1,613 | 1,668 | 47,900 |
2014/06/16 | 1,560 | 1,702 | 1,559 | 1,635 | 38,900 |
2014/06/13 | 1,528 | 1,550 | 1,528 | 1,550 | 12,600 |
2014/06/12 | 1,518 | 1,534 | 1,509 | 1,526 | 9,400 |
2014/06/11 | 1,523 | 1,529 | 1,515 | 1,525 | 6,500 |
2014/06/10 | 1,500 | 1,550 | 1,500 | 1,513 | 12,000 |
2014/06/09 | 1,471 | 1,509 | 1,471 | 1,500 | 32,500 |
2014/06/06 | 1,474 | 1,480 | 1,461 | 1,471 | 6,600 |
2014/06/05 | 1,450 | 1,488 | 1,449 | 1,460 | 9,100 |
2014/06/04 | 1,453 | 1,460 | 1,442 | 1,450 | 4,500 |
2014/06/03 | 1,450 | 1,462 | 1,441 | 1,462 | 12,500 |
2014/06/02 | 1,424 | 1,477 | 1,424 | 1,439 | 7,400 |
2014/05/30 | 1,425 | 1,438 | 1,406 | 1,419 | 8,900 |
2014/05/29 | 1,387 | 1,419 | 1,386 | 1,395 | 3,500 |
2014/05/28 | 1,382 | 1,388 | 1,381 | 1,387 | 1,900 |
2014/05/27 | 1,368 | 1,402 | 1,368 | 1,382 | 13,800 |
2014/05/26 | 1,350 | 1,365 | 1,347 | 1,364 | 8,800 |
2014/05/23 | 1,359 | 1,361 | 1,350 | 1,350 | 4,300 |
2014/05/22 | 1,313 | 1,347 | 1,311 | 1,343 | 4,300 |
2014/05/21 | 1,270 | 1,313 | 1,270 | 1,300 | 7,700 |
2014/05/20 | 1,320 | 1,322 | 1,260 | 1,270 | 23,400 |
2014/05/19 | 1,370 | 1,375 | 1,250 | 1,323 | 28,800 |
2014/05/16 | 1,392 | 1,406 | 1,370 | 1,370 | 20,000 |
2014/05/15 | 1,460 | 1,460 | 1,407 | 1,407 | 18,200 |
2014/05/14 | 1,519 | 1,519 | 1,425 | 1,465 | 22,000 |
2014/05/13 | 1,460 | 1,514 | 1,402 | 1,489 | 40,000 |
2014/05/12 | 1,496 | 1,515 | 1,426 | 1,510 | 26,200 |
2014/05/09 | 1,452 | 1,480 | 1,450 | 1,466 | 9,500 |
2014/05/08 | 1,421 | 1,471 | 1,421 | 1,452 | 12,700 |
2014/05/07 | 1,427 | 1,440 | 1,416 | 1,416 | 8,700 |
2014/05/02 | 1,410 | 1,427 | 1,405 | 1,421 | 4,600 |
2014/05/01 | 1,394 | 1,408 | 1,390 | 1,408 | 3,900 |
2014/04/30 | 1,405 | 1,405 | 1,395 | 1,405 | 7,000 |
2014/04/28 | 1,424 | 1,424 | 1,401 | 1,402 | 2,400 |
2014/04/25 | 1,425 | 1,425 | 1,397 | 1,408 | 2,300 |
2014/04/24 | 1,430 | 1,430 | 1,395 | 1,425 | 10,400 |
2014/04/23 | 1,395 | 1,402 | 1,386 | 1,401 | 1,700 |
2014/04/22 | 1,407 | 1,407 | 1,397 | 1,397 | 3,600 |
2014/04/21 | 1,430 | 1,435 | 1,411 | 1,422 | 10,300 |
2014/04/18 | 1,396 | 1,418 | 1,396 | 1,401 | 1,800 |
2014/04/17 | 1,361 | 1,400 | 1,357 | 1,396 | 3,100 |
2014/04/16 | 1,300 | 1,361 | 1,300 | 1,353 | 5,800 |
2014/04/15 | 1,345 | 1,345 | 1,302 | 1,330 | 1,400 |
2014/04/14 | 1,331 | 1,367 | 1,300 | 1,316 | 4,600 |
2014/04/11 | 1,289 | 1,360 | 1,289 | 1,331 | 5,900 |
2014/04/10 | 1,387 | 1,389 | 1,310 | 1,349 | 7,000 |
2014/04/09 | 1,358 | 1,369 | 1,346 | 1,346 | 5,000 |
2014/04/08 | 1,415 | 1,415 | 1,381 | 1,381 | 3,700 |
2014/04/07 | 1,421 | 1,430 | 1,410 | 1,420 | 2,700 |
2014/04/04 | 1,420 | 1,432 | 1,418 | 1,421 | 5,400 |
2014/04/03 | 1,435 | 1,450 | 1,429 | 1,438 | 14,100 |
2014/04/02 | 1,439 | 1,439 | 1,413 | 1,420 | 19,300 |
2014/04/01 | 1,403 | 1,405 | 1,386 | 1,395 | 5,200 |
2014/03/31 | 1,365 | 1,436 | 1,348 | 1,408 | 9,900 |
2014/03/28 | 1,368 | 1,369 | 1,340 | 1,360 | 9,200 |
2014/03/27 | 1,275 | 1,380 | 1,271 | 1,370 | 23,700 |
2014/03/26 | 1,231 | 1,280 | 1,231 | 1,274 | 14,600 |
2014/03/25 | 1,248 | 1,310 | 1,214 | 1,218 | 16,100 |
2014/03/24 | 1,237 | 1,274 | 1,228 | 1,261 | 13,000 |
2014/03/20 | 1,310 | 1,325 | 1,253 | 1,267 | 14,400 |
2014/03/19 | 1,336 | 1,336 | 1,307 | 1,314 | 4,800 |
2014/03/18 | 1,320 | 1,333 | 1,300 | 1,306 | 15,400 |
2014/03/17 | 1,354 | 1,375 | 1,300 | 1,303 | 29,000 |
2014/03/14 | 1,360 | 1,400 | 1,357 | 1,385 | 18,600 |
2014/03/13 | 1,425 | 1,436 | 1,381 | 1,386 | 15,800 |
2014/03/12 | 1,466 | 1,469 | 1,425 | 1,425 | 27,700 |
2014/03/11 | 1,480 | 1,577 | 1,471 | 1,485 | 77,600 |
2014/03/10 | 1,434 | 1,480 | 1,405 | 1,456 | 25,800 |
2014/03/07 | 1,450 | 1,450 | 1,425 | 1,425 | 22,200 |
2014/03/06 | 1,380 | 1,422 | 1,365 | 1,422 | 16,300 |
2014/03/05 | 1,426 | 1,432 | 1,351 | 1,351 | 12,700 |
2014/03/04 | 1,378 | 1,425 | 1,353 | 1,400 | 9,200 |
2014/03/03 | 1,457 | 1,457 | 1,380 | 1,399 | 34,800 |
2014/02/28 | 1,485 | 1,486 | 1,434 | 1,450 | 25,000 |
2014/02/27 | 1,488 | 1,498 | 1,477 | 1,482 | 22,800 |
2014/02/26 | 1,412 | 1,460 | 1,368 | 1,460 | 30,400 |
2014/02/25 | 1,449 | 1,450 | 1,427 | 1,430 | 14,500 |
2014/02/24 | 1,434 | 1,450 | 1,411 | 1,426 | 19,100 |
2014/02/21 | 1,400 | 1,435 | 1,322 | 1,434 | 38,400 |
2014/02/20 | 1,384 | 1,413 | 1,370 | 1,382 | 24,800 |
2014/02/19 | 1,330 | 1,440 | 1,320 | 1,414 | 77,000 |
2014/02/18 | 1,280 | 1,305 | 1,273 | 1,287 | 12,100 |
2014/02/17 | 1,250 | 1,282 | 1,240 | 1,280 | 19,300 |
2014/02/14 | 1,289 | 1,320 | 1,240 | 1,280 | 24,200 |
2014/02/13 | 1,269 | 1,360 | 1,250 | 1,293 | 41,300 |
2014/02/12 | 1,247 | 1,300 | 1,239 | 1,250 | 53,200 |
2014/02/10 | 1,139 | 1,139 | 1,116 | 1,136 | 5,400 |
2014/02/07 | 1,091 | 1,112 | 1,090 | 1,112 | 8,300 |
2014/02/06 | 1,032 | 1,065 | 1,032 | 1,065 | 4,200 |
2014/02/05 | 1,051 | 1,072 | 1,020 | 1,032 | 4,700 |
2014/02/04 | 1,018 | 1,044 | 989 | 1,029 | 13,700 |
2014/02/03 | 1,119 | 1,119 | 1,104 | 1,105 | 7,400 |
2014/01/31 | 1,165 | 1,180 | 1,103 | 1,120 | 12,600 |
2014/01/30 | 1,159 | 1,160 | 1,135 | 1,160 | 6,700 |
2014/01/29 | 1,122 | 1,170 | 1,107 | 1,167 | 10,600 |
2014/01/28 | 1,081 | 1,124 | 1,080 | 1,105 | 6,600 |
2014/01/27 | 1,115 | 1,125 | 1,068 | 1,105 | 18,000 |
2014/01/24 | 1,110 | 1,130 | 1,100 | 1,125 | 19,300 |
2014/01/23 | 1,159 | 1,159 | 1,120 | 1,130 | 13,700 |
2014/01/22 | 1,130 | 1,180 | 1,125 | 1,159 | 35,000 |
2014/01/21 | 1,120 | 1,128 | 1,100 | 1,127 | 17,900 |
2014/01/20 | 1,130 | 1,130 | 1,098 | 1,127 | 22,100 |
2014/01/17 | 1,070 | 1,130 | 1,053 | 1,130 | 33,900 |
2014/01/16 | 1,014 | 1,079 | 1,014 | 1,079 | 27,800 |
2014/01/15 | 976 | 1,010 | 969 | 1,009 | 10,600 |
2014/01/14 | 963 | 974 | 962 | 962 | 5,000 |
2014/01/10 | 974 | 977 | 965 | 976 | 1,500 |
2014/01/09 | 980 | 980 | 962 | 962 | 3,100 |
2014/01/08 | 984 | 984 | 966 | 982 | 2,800 |
2014/01/07 | 989 | 990 | 970 | 980 | 9,300 |
2014/01/06 | 980 | 985 | 965 | 984 | 13,700 |