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
2015/12/30 996 1,010 994 1,008 6,500
2015/12/29 1,000 1,004 989 995 7,600
2015/12/28 1,000 1,010 988 995 12,700
2015/12/25 995 995 982 988 15,700
2015/12/24 999 999 985 990 20,900
2015/12/22 1,001 1,007 994 994 13,300
2015/12/21 1,011 1,021 1,003 1,009 15,700
2015/12/18 1,011 1,030 1,011 1,011 19,500
2015/12/17 1,016 1,045 1,016 1,025 14,300
2015/12/16 1,026 1,047 1,026 1,029 16,500
2015/12/15 1,039 1,040 1,017 1,026 8,500
2015/12/14 1,002 1,042 1,002 1,042 21,600
2015/12/11 1,028 1,044 1,022 1,032 17,600
2015/12/10 1,021 1,043 1,021 1,031 16,100
2015/12/09 1,038 1,050 1,031 1,039 27,200
2015/12/08 1,033 1,074 1,033 1,057 36,300
2015/12/07 1,026 1,048 1,016 1,048 18,500
2015/12/04 1,003 1,009 1,000 1,002 9,100
2015/12/03 1,010 1,024 1,010 1,016 17,700
2015/12/02 1,006 1,032 1,006 1,010 13,400
2015/12/01 1,035 1,035 1,012 1,014 15,600
2015/11/30 1,020 1,033 1,020 1,032 5,800
2015/11/27 1,036 1,040 1,018 1,023 11,300
2015/11/26 1,049 1,049 1,026 1,026 12,300
2015/11/25 1,014 1,050 1,006 1,048 21,900
2015/11/24 1,020 1,020 1,010 1,015 6,300
2015/11/20 1,001 1,018 992 1,010 15,600
2015/11/19 1,018 1,018 990 1,007 11,900
2015/11/18 1,020 1,020 980 994 8,700
2015/11/17 1,017 1,027 1,016 1,016 11,300
2015/11/16 975 1,027 975 1,006 44,900
2015/11/13 955 989 942 977 69,500
2015/11/12 905 925 905 912 8,300
2015/11/11 901 929 891 910 6,700
2015/11/10 910 914 900 903 4,000
2015/11/09 925 925 914 918 3,100
2015/11/06 918 933 909 933 6,900
2015/11/05 917 922 907 915 6,700
2015/11/04 890 907 890 907 5,300
2015/11/02 889 895 886 890 2,600
2015/10/30 900 900 885 889 5,200
2015/10/29 900 901 885 901 5,300
2015/10/28 887 898 885 890 3,700
2015/10/27 916 916 890 900 6,000
2015/10/26 895 909 885 909 9,900
2015/10/23 890 890 875 880 5,700
2015/10/22 885 886 882 886 700
2015/10/21 890 890 880 882 2,600
2015/10/20 882 882 872 880 3,600
2015/10/19 880 880 869 871 2,700
2015/10/16 878 885 873 880 2,000
2015/10/15 868 880 868 880 3,400
2015/10/14 889 889 870 873 5,900
2015/10/13 876 896 876 887 16,000
2015/10/09 880 890 880 890 14,000
2015/10/08 873 878 873 873 5,200
2015/10/07 874 879 868 877 12,200
2015/10/06 877 877 866 866 3,700
2015/10/05 879 879 863 868 2,700
2015/10/02 863 865 851 864 3,000
2015/10/01 860 863 851 863 3,900
2015/09/30 847 868 845 858 8,300
2015/09/29 864 864 823 840 10,900
2015/09/28 870 870 861 865 3,400
2015/09/25 850 866 848 866 5,800
2015/09/24 880 880 846 864 10,900
2015/09/18 900 900 885 890 5,300
2015/09/17 885 903 885 900 11,700
2015/09/16 890 900 885 885 9,700
2015/09/15 898 898 890 892 14,300
2015/09/14 895 910 886 898 23,100
2015/09/11 885 890 881 888 12,400
2015/09/10 891 891 878 884 5,000
2015/09/09 874 900 874 894 7,500
2015/09/08 869 880 844 860 13,300
2015/09/07 850 864 835 855 12,700
2015/09/04 887 887 860 860 7,200
2015/09/03 882 897 882 887 7,300
2015/09/02 880 899 870 871 16,400
2015/09/01 928 933 895 913 13,000
2015/08/31 939 958 928 933 22,400
2015/08/28 915 933 915 924 16,400
2015/08/27 898 925 898 915 10,000
2015/08/26 889 901 867 886 25,700
2015/08/25 820 890 800 874 62,000
2015/08/24 921 921 855 880 72,000
2015/08/21 953 966 950 954 32,100
2015/08/20 970 980 962 971 22,900
2015/08/19 975 980 970 979 18,100
2015/08/18 982 993 980 990 16,900
2015/08/17 970 989 970 989 20,300
2015/08/14 988 990 959 963 38,200
2015/08/13 952 990 943 990 121,200
2015/08/12 1,041 1,067 1,039 1,056 62,500
2015/08/11 1,039 1,040 1,029 1,035 22,200
2015/08/10 1,041 1,050 1,026 1,027 27,100
2015/08/07 1,035 1,050 1,033 1,045 12,800
2015/08/06 1,020 1,050 1,020 1,035 23,400
2015/08/05 1,025 1,030 1,012 1,020 16,500
2015/08/04 1,028 1,028 1,000 1,018 28,100
2015/08/03 1,000 1,045 992 1,040 35,800
2015/07/31 997 997 980 986 27,000
2015/07/30 1,008 1,008 988 999 16,400
2015/07/29 998 1,001 988 993 17,000
2015/07/28 991 1,010 985 996 33,700
2015/07/27 1,013 1,014 1,006 1,008 19,300
2015/07/24 1,015 1,019 1,006 1,014 13,800
2015/07/23 1,026 1,029 1,019 1,019 10,700
2015/07/22 1,040 1,042 1,021 1,031 14,500
2015/07/21 1,050 1,050 1,041 1,045 14,000
2015/07/17 1,062 1,063 1,043 1,044 13,200
2015/07/16 1,063 1,063 1,043 1,060 9,800
2015/07/15 1,070 1,072 1,053 1,063 4,800
2015/07/14 1,077 1,077 1,060 1,060 10,700
2015/07/13 1,045 1,059 1,037 1,047 4,900
2015/07/10 1,032 1,047 1,021 1,029 10,500
2015/07/09 999 1,032 963 1,032 34,100
2015/07/08 1,088 1,088 1,035 1,040 32,800
2015/07/07 1,129 1,129 1,096 1,099 10,300
2015/07/06 1,120 1,120 1,100 1,107 15,800
2015/07/03 1,130 1,132 1,124 1,132 4,500
2015/07/02 1,135 1,140 1,120 1,139 20,200
2015/07/01 1,149 1,149 1,125 1,135 20,100
2015/06/30 1,076 1,112 1,076 1,108 18,200
2015/06/29 1,088 1,115 1,077 1,088 33,600
2015/06/26 1,101 1,148 1,101 1,132 48,200
2015/06/26 1 -> 2.00 分割
2015/06/25 2,255 2,268 2,246 2,246 11,100
2015/06/24 2,269 2,280 2,252 2,255 13,400
2015/06/23 2,267 2,270 2,252 2,267 11,500
2015/06/22 2,287 2,287 2,258 2,265 8,500
2015/06/19 2,265 2,277 2,245 2,254 11,300
2015/06/18 2,260 2,263 2,243 2,243 5,600
2015/06/17 2,231 2,265 2,231 2,263 12,000
2015/06/16 2,234 2,237 2,231 2,234 4,200
2015/06/15 2,225 2,243 2,221 2,232 10,400
2015/06/12 2,245 2,245 2,224 2,227 4,400
2015/06/11 2,220 2,235 2,210 2,219 7,800
2015/06/10 2,205 2,243 2,200 2,216 4,800
2015/06/09 2,244 2,248 2,218 2,218 8,000
2015/06/08 2,265 2,265 2,243 2,244 13,500
2015/06/05 2,248 2,260 2,243 2,244 11,700
2015/06/04 2,230 2,245 2,222 2,242 17,400
2015/06/03 2,190 2,228 2,190 2,219 11,900
2015/06/02 2,183 2,191 2,178 2,190 12,100
2015/06/01 2,177 2,186 2,161 2,180 6,900
2015/05/29 2,170 2,182 2,155 2,177 9,900
2015/05/28 2,201 2,205 2,133 2,133 25,800
2015/05/27 2,208 2,228 2,191 2,200 25,000
2015/05/26 2,249 2,251 2,169 2,219 122,400
2015/05/25 2,058 2,068 2,046 2,068 12,200
2015/05/22 2,021 2,044 2,010 2,040 14,500
2015/05/21 2,039 2,039 2,005 2,008 12,300
2015/05/20 2,032 2,032 2,000 2,029 17,900
2015/05/19 1,990 2,017 1,971 2,014 27,400
2015/05/18 1,951 1,978 1,926 1,978 41,300
2015/05/15 2,000 2,024 1,946 1,946 45,800
2015/05/14 2,093 2,093 1,998 1,999 67,800
2015/05/13 2,173 2,175 2,148 2,168 15,600
2015/05/12 2,165 2,174 2,163 2,174 7,700
2015/05/11 2,118 2,159 2,118 2,149 5,900
2015/05/08 2,122 2,133 2,100 2,113 7,100
2015/05/07 2,102 2,120 2,093 2,100 5,900
2015/05/01 2,129 2,129 2,081 2,094 8,400
2015/04/30 2,150 2,150 2,100 2,129 10,500
2015/04/28 2,141 2,157 2,133 2,144 7,800
2015/04/27 2,158 2,158 2,126 2,143 2,800
2015/04/24 2,120 2,125 2,113 2,121 3,800
2015/04/23 2,120 2,121 2,112 2,112 4,900
2015/04/22 2,120 2,138 2,119 2,120 7,800
2015/04/21 2,145 2,145 2,090 2,118 15,100
2015/04/20 2,150 2,153 2,112 2,144 11,600
2015/04/17 2,156 2,190 2,151 2,154 4,800
2015/04/16 2,165 2,189 2,157 2,170 6,000
2015/04/15 2,200 2,200 2,157 2,158 6,200
2015/04/14 2,185 2,209 2,178 2,180 11,300
2015/04/13 2,226 2,226 2,180 2,185 12,700
2015/04/10 2,236 2,236 2,215 2,220 6,600
2015/04/09 2,240 2,242 2,236 2,236 6,100
2015/04/08 2,221 2,248 2,221 2,239 7,200
2015/04/07 2,230 2,244 2,206 2,220 8,200
2015/04/06 2,198 2,219 2,186 2,219 11,100
2015/04/03 2,184 2,193 2,170 2,187 4,300
2015/04/02 2,172 2,191 2,166 2,182 7,700
2015/04/01 2,188 2,188 2,160 2,172 12,700
2015/03/31 2,173 2,177 2,165 2,170 3,800
2015/03/30 2,175 2,177 2,151 2,161 2,700
2015/03/27 2,135 2,187 2,135 2,145 6,200
2015/03/26 2,158 2,158 2,140 2,141 4,200
2015/03/25 2,152 2,158 2,145 2,158 2,700
2015/03/24 2,121 2,157 2,121 2,156 5,500
2015/03/23 2,111 2,142 2,111 2,131 7,300
2015/03/20 2,143 2,152 2,118 2,125 6,600
2015/03/19 2,150 2,152 2,142 2,145 4,200
2015/03/18 2,176 2,177 2,146 2,146 5,700
2015/03/17 2,190 2,190 2,175 2,178 3,700
2015/03/16 2,176 2,192 2,145 2,171 9,700
2015/03/13 2,193 2,210 2,156 2,185 11,200
2015/03/12 2,086 2,160 2,086 2,155 13,100
2015/03/11 2,050 2,088 2,050 2,086 8,600
2015/03/10 2,150 2,152 2,100 2,100 27,500
2015/03/09 2,163 2,174 2,155 2,156 6,500
2015/03/06 2,208 2,208 2,154 2,156 19,000
2015/03/05 2,198 2,217 2,185 2,188 15,000
2015/03/04 2,231 2,231 2,202 2,217 9,900
2015/03/03 2,263 2,269 2,245 2,245 8,500
2015/03/02 2,270 2,273 2,246 2,263 16,400
2015/02/27 2,261 2,269 2,244 2,250 14,100
2015/02/26 2,221 2,255 2,220 2,255 15,800
2015/02/25 2,216 2,230 2,210 2,219 14,500
2015/02/24 2,240 2,240 2,208 2,216 8,600
2015/02/23 2,245 2,264 2,209 2,222 26,300
2015/02/20 2,181 2,262 2,150 2,250 47,700
2015/02/19 2,286 2,286 2,208 2,214 39,000
2015/02/18 2,297 2,316 2,286 2,286 17,100
2015/02/17 2,350 2,357 2,312 2,325 15,600
2015/02/16 2,430 2,430 2,350 2,367 25,000
2015/02/13 2,400 2,474 2,340 2,430 30,200
2015/02/12 2,507 2,540 2,430 2,484 20,700
2015/02/10 2,500 2,550 2,250 2,495 45,400
2015/02/09 2,513 2,577 2,500 2,532 25,300
2015/02/06 2,335 2,452 2,334 2,413 15,600
2015/02/05 2,360 2,360 2,326 2,326 4,900
2015/02/04 2,320 2,383 2,314 2,350 8,600
2015/02/03 2,331 2,334 2,293 2,308 11,700
2015/02/02 2,305 2,331 2,294 2,331 7,200
2015/01/30 2,300 2,300 2,282 2,300 7,900
2015/01/29 2,315 2,320 2,291 2,303 5,100
2015/01/28 2,320 2,326 2,300 2,318 6,700
2015/01/27 2,300 2,338 2,294 2,320 13,000
2015/01/26 2,285 2,305 2,271 2,300 10,400
2015/01/23 2,290 2,290 2,262 2,290 3,600
2015/01/22 2,300 2,301 2,254 2,261 5,600
2015/01/21 2,320 2,320 2,291 2,303 4,300
2015/01/20 2,281 2,308 2,281 2,308 3,900
2015/01/19 2,300 2,310 2,260 2,299 16,900
2015/01/16 2,250 2,290 2,250 2,281 5,300
2015/01/15 2,257 2,310 2,257 2,292 9,200
2015/01/14 2,280 2,280 2,268 2,273 3,800
2015/01/13 2,320 2,323 2,227 2,305 11,500
2015/01/09 2,417 2,417 2,320 2,320 10,200
2015/01/08 2,385 2,415 2,363 2,368 10,600
2015/01/07 2,400 2,400 2,379 2,388 5,800
2015/01/06 2,354 2,412 2,354 2,406 9,600
2015/01/05 2,440 2,444 2,408 2,443 4,300

このページの先頭へ