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
2016/12/30 1,030 1,035 1,024 1,025 11,700
2016/12/29 1,035 1,045 1,029 1,030 13,800
2016/12/28 1,059 1,059 1,036 1,050 7,600
2016/12/27 1,045 1,060 1,027 1,060 20,900
2016/12/26 1,041 1,050 1,037 1,049 20,700
2016/12/22 1,027 1,035 1,020 1,027 16,400
2016/12/21 1,033 1,045 1,010 1,043 22,000
2016/12/20 1,045 1,045 1,021 1,040 15,600
2016/12/19 1,050 1,050 1,034 1,040 19,700
2016/12/16 1,053 1,054 1,045 1,050 4,900
2016/12/15 1,050 1,056 1,047 1,053 12,800
2016/12/14 1,041 1,060 1,041 1,051 27,300
2016/12/13 1,045 1,057 1,045 1,048 5,800
2016/12/12 1,050 1,058 1,049 1,058 22,000
2016/12/09 1,047 1,053 1,022 1,050 19,700
2016/12/08 1,092 1,092 1,047 1,047 12,000
2016/12/07 1,011 1,064 1,011 1,062 32,900
2016/12/06 1,004 1,023 1,002 1,019 65,600
2016/12/05 999 1,004 998 1,004 13,000
2016/12/02 997 1,002 997 999 11,400
2016/12/01 1,001 1,009 993 1,000 22,200
2016/11/30 992 999 992 999 5,300
2016/11/29 998 1,002 995 999 14,200
2016/11/28 992 997 988 996 12,500
2016/11/25 999 1,000 990 995 21,600
2016/11/24 995 1,003 995 999 10,700
2016/11/22 1,002 1,007 993 996 17,900
2016/11/21 1,001 1,007 996 1,004 15,500
2016/11/18 1,010 1,010 997 1,000 23,700
2016/11/17 1,020 1,027 990 1,008 43,100
2016/11/16 997 1,034 995 1,012 40,800
2016/11/15 1,002 1,037 981 1,000 211,800
2016/11/14 1,152 1,169 1,117 1,140 11,700
2016/11/11 1,140 1,154 1,121 1,148 12,700
2016/11/10 1,122 1,142 1,122 1,140 15,500
2016/11/09 1,138 1,138 1,069 1,111 35,300
2016/11/08 1,112 1,140 1,112 1,139 6,800
2016/11/07 1,129 1,129 1,100 1,125 5,700
2016/11/04 1,128 1,143 1,100 1,118 18,900
2016/11/02 1,128 1,153 1,128 1,150 13,200
2016/11/01 1,146 1,163 1,146 1,158 6,400
2016/10/31 1,150 1,155 1,131 1,146 9,700
2016/10/28 1,189 1,189 1,151 1,168 16,900
2016/10/27 1,146 1,185 1,140 1,172 53,800
2016/10/26 1,130 1,149 1,129 1,140 24,100
2016/10/25 1,124 1,130 1,113 1,128 5,800
2016/10/24 1,115 1,130 1,105 1,124 10,300
2016/10/21 1,100 1,120 1,100 1,115 14,500
2016/10/20 1,111 1,120 1,099 1,101 14,500
2016/10/19 1,120 1,123 1,111 1,123 15,300
2016/10/18 1,142 1,142 1,126 1,126 10,600
2016/10/17 1,132 1,149 1,126 1,143 38,300
2016/10/14 1,123 1,137 1,107 1,132 24,600
2016/10/13 1,083 1,125 1,083 1,123 33,300
2016/10/12 1,076 1,085 1,073 1,085 15,900
2016/10/11 1,078 1,083 1,073 1,081 24,200
2016/10/07 1,065 1,068 1,050 1,065 17,700
2016/10/06 1,073 1,076 1,053 1,055 32,100
2016/10/05 1,044 1,065 1,038 1,060 28,700
2016/10/04 1,023 1,031 1,023 1,031 6,000
2016/10/03 1,033 1,038 1,015 1,022 23,400
2016/09/30 1,000 1,044 996 1,030 26,200
2016/09/29 995 1,000 989 1,000 3,000
2016/09/28 995 995 984 991 900
2016/09/27 990 993 983 987 1,400
2016/09/26 984 997 984 993 6,100
2016/09/23 984 995 983 986 3,500
2016/09/21 990 992 975 984 5,600
2016/09/20 990 991 979 991 7,300
2016/09/16 994 997 992 992 6,900
2016/09/15 1,005 1,005 994 1,003 9,700
2016/09/14 1,008 1,012 1,003 1,009 3,600
2016/09/13 1,006 1,029 1,006 1,022 10,700
2016/09/12 1,001 1,008 1,000 1,003 6,500
2016/09/09 1,015 1,029 1,014 1,017 8,400
2016/09/08 1,047 1,047 1,017 1,030 15,600
2016/09/07 1,040 1,047 1,023 1,047 6,600
2016/09/06 1,018 1,050 1,012 1,049 29,000
2016/09/05 1,024 1,025 1,002 1,018 8,700
2016/09/02 1,020 1,023 1,015 1,020 13,000
2016/09/01 1,019 1,020 1,015 1,020 6,100
2016/08/31 1,014 1,014 1,003 1,014 7,200
2016/08/30 1,011 1,019 1,006 1,019 5,100
2016/08/29 1,005 1,023 1,005 1,018 22,900
2016/08/26 1,011 1,011 1,000 1,003 9,400
2016/08/25 995 1,012 995 1,011 7,800
2016/08/24 999 1,005 994 1,000 12,500
2016/08/23 1,005 1,005 988 998 7,000
2016/08/22 1,000 1,000 986 1,000 5,100
2016/08/19 1,014 1,014 999 1,001 8,500
2016/08/18 1,004 1,016 996 999 5,700
2016/08/17 1,020 1,020 1,004 1,006 2,800
2016/08/16 1,003 1,027 1,003 1,020 42,500
2016/08/15 985 1,017 983 1,004 35,000
2016/08/12 1,019 1,047 1,019 1,045 37,700
2016/08/10 1,010 1,025 1,008 1,025 13,400
2016/08/09 1,010 1,025 993 1,010 62,400
2016/08/08 992 995 976 980 12,300
2016/08/05 989 999 977 977 11,100
2016/08/04 966 987 966 976 20,700
2016/08/03 995 999 965 966 19,800
2016/08/02 1,018 1,018 996 1,003 7,600
2016/08/01 995 1,018 988 1,018 24,900
2016/07/29 985 994 968 994 20,100
2016/07/28 992 999 980 994 18,500
2016/07/27 978 999 976 991 12,800
2016/07/26 990 990 977 989 11,000
2016/07/25 995 995 984 984 6,000
2016/07/22 981 991 980 984 3,600
2016/07/21 988 1,005 981 993 17,400
2016/07/20 983 983 968 975 2,200
2016/07/19 970 989 961 980 8,700
2016/07/15 995 996 957 967 7,400
2016/07/14 983 997 960 987 9,400
2016/07/13 988 1,000 984 984 7,700
2016/07/12 992 995 983 984 17,400
2016/07/11 960 983 960 977 6,800
2016/07/08 942 948 940 945 5,200
2016/07/07 960 960 945 945 12,900
2016/07/06 964 964 942 957 10,700
2016/07/05 980 982 970 971 4,400
2016/07/04 962 979 953 979 6,800
2016/07/01 974 980 960 964 8,400
2016/06/30 991 991 973 974 7,300
2016/06/29 997 997 981 981 7,800
2016/06/28 963 979 961 973 5,300
2016/06/27 945 980 938 974 18,300
2016/06/24 1,007 1,007 921 930 34,100
2016/06/23 990 1,005 986 1,005 9,700
2016/06/22 987 993 984 987 3,800
2016/06/21 989 994 983 993 7,300
2016/06/20 987 991 983 990 12,800
2016/06/17 984 995 970 983 16,100
2016/06/16 982 999 963 970 31,700
2016/06/15 964 967 955 963 9,300
2016/06/14 976 976 959 965 20,800
2016/06/13 971 981 969 973 8,600
2016/06/10 975 981 970 973 3,800
2016/06/09 977 980 970 980 2,600
2016/06/08 981 981 965 977 29,100
2016/06/07 974 983 974 981 6,500
2016/06/06 980 984 968 973 11,800
2016/06/03 981 995 978 983 15,500
2016/06/02 981 984 963 978 18,300
2016/06/01 999 1,006 990 993 24,400
2016/05/31 1,019 1,019 996 999 7,700
2016/05/30 1,018 1,019 1,012 1,019 6,800
2016/05/27 1,001 1,015 1,000 1,004 7,100
2016/05/26 1,006 1,010 1,001 1,001 4,700
2016/05/25 1,005 1,013 1,003 1,011 4,700
2016/05/24 1,002 1,008 999 999 11,900
2016/05/23 1,005 1,020 995 1,001 9,800
2016/05/20 1,010 1,010 1,003 1,005 3,100
2016/05/19 1,000 1,018 1,000 1,000 13,700
2016/05/18 992 1,014 992 1,014 16,900
2016/05/17 1,033 1,039 990 1,000 39,700
2016/05/16 1,094 1,094 1,040 1,043 29,000
2016/05/13 1,080 1,090 1,069 1,080 11,500
2016/05/12 1,082 1,085 1,068 1,079 5,700
2016/05/11 1,087 1,090 1,082 1,087 2,600
2016/05/10 1,086 1,088 1,050 1,087 5,300
2016/05/09 1,094 1,094 1,080 1,084 5,700
2016/05/06 1,068 1,069 1,042 1,069 3,500
2016/05/02 1,020 1,051 1,012 1,050 8,500
2016/04/28 1,052 1,070 1,035 1,041 11,700
2016/04/27 1,050 1,055 1,041 1,055 11,100
2016/04/26 1,050 1,066 1,040 1,057 13,600
2016/04/25 1,089 1,089 1,055 1,055 2,400
2016/04/22 1,054 1,070 1,054 1,070 2,600
2016/04/21 1,077 1,079 1,059 1,069 7,500
2016/04/20 1,100 1,100 1,066 1,066 18,200
2016/04/19 1,120 1,120 1,069 1,102 24,300
2016/04/18 1,085 1,119 1,073 1,115 37,000
2016/04/15 1,066 1,085 1,065 1,081 14,800
2016/04/14 1,048 1,084 1,048 1,070 14,700
2016/04/13 1,050 1,081 1,042 1,052 27,300
2016/04/12 1,002 1,050 1,002 1,050 21,900
2016/04/11 988 999 981 999 5,000
2016/04/08 979 979 955 973 6,600
2016/04/07 984 992 975 985 1,900
2016/04/06 975 985 960 983 6,900
2016/04/05 997 1,013 980 988 4,700
2016/04/04 974 985 974 983 2,000
2016/04/01 1,010 1,010 969 972 14,500
2016/03/31 1,014 1,014 999 1,000 5,700
2016/03/30 1,014 1,022 1,013 1,013 8,200
2016/03/29 994 1,004 994 1,004 1,300
2016/03/28 1,005 1,015 995 999 5,900
2016/03/25 1,009 1,009 1,000 1,000 3,800
2016/03/24 1,011 1,011 1,000 1,009 3,300
2016/03/23 1,014 1,020 1,011 1,012 9,200
2016/03/22 1,016 1,022 1,015 1,020 8,300
2016/03/18 1,010 1,013 998 1,013 8,200
2016/03/17 1,010 1,022 1,008 1,010 19,300
2016/03/16 1,004 1,013 1,001 1,009 6,500
2016/03/15 1,000 1,018 996 1,000 5,400
2016/03/14 1,012 1,016 989 1,002 9,400
2016/03/11 982 997 981 997 2,700
2016/03/10 978 993 969 990 4,000
2016/03/09 959 974 958 968 8,300
2016/03/08 997 997 950 980 7,500
2016/03/07 995 995 984 986 5,500
2016/03/04 1,000 1,001 996 998 3,000
2016/03/03 985 995 985 995 4,600
2016/03/02 978 980 970 980 1,100
2016/03/01 960 975 949 966 1,200
2016/02/29 959 973 959 961 1,800
2016/02/26 970 985 959 959 4,400
2016/02/25 988 988 964 966 7,100
2016/02/24 974 987 951 987 2,400
2016/02/23 980 990 977 977 7,200
2016/02/22 969 980 968 976 8,700
2016/02/19 943 970 943 957 7,100
2016/02/18 954 965 935 943 15,000
2016/02/17 931 940 924 924 6,200
2016/02/16 957 957 925 942 8,500
2016/02/15 922 958 910 957 14,500
2016/02/12 921 935 904 904 17,100
2016/02/10 957 970 938 970 18,800
2016/02/09 958 970 930 957 29,100
2016/02/08 947 980 935 973 8,300
2016/02/05 935 950 901 950 10,400
2016/02/04 949 961 949 950 2,100
2016/02/03 965 970 946 949 7,400
2016/02/02 969 988 969 983 4,200
2016/02/01 965 997 957 983 14,700
2016/01/29 927 941 925 941 3,600
2016/01/28 900 923 900 922 5,600
2016/01/27 898 910 890 899 6,900
2016/01/26 894 900 880 883 3,400
2016/01/25 886 911 886 904 4,400
2016/01/22 872 897 872 897 11,000
2016/01/21 886 895 861 861 13,700
2016/01/20 913 913 882 882 14,500
2016/01/19 908 913 904 913 10,200
2016/01/18 900 909 888 908 13,700
2016/01/15 940 946 933 933 7,600
2016/01/14 954 954 927 946 8,800
2016/01/13 945 968 944 964 9,200
2016/01/12 981 985 931 944 15,400
2016/01/08 971 985 961 985 9,100
2016/01/07 986 990 977 980 7,400
2016/01/06 995 995 983 990 4,400
2016/01/05 988 996 976 996 9,200
2016/01/04 988 1,006 988 996 7,200

このページの先頭へ