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
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

このページの先頭へ