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
2017/12/29 2,022 2,057 2,011 2,029 32,900
2017/12/28 2,055 2,055 1,996 2,015 37,700
2017/12/27 1,968 2,075 1,968 2,051 84,200
2017/12/26 1,972 1,981 1,951 1,967 30,100
2017/12/25 1,931 1,968 1,926 1,967 16,700
2017/12/22 1,958 1,976 1,927 1,935 32,900
2017/12/21 1,986 1,986 1,945 1,979 36,800
2017/12/20 1,935 1,994 1,935 1,987 64,100
2017/12/19 2,100 2,100 1,895 1,928 115,000
2017/12/18 2,000 2,091 2,000 2,055 129,000
2017/12/15 1,890 1,994 1,882 1,988 133,900
2017/12/14 1,925 1,925 1,830 1,890 165,800
2017/12/13 1,720 1,778 1,720 1,770 28,600
2017/12/12 1,750 1,750 1,718 1,726 23,400
2017/12/11 1,645 1,735 1,645 1,726 66,100
2017/12/08 1,629 1,640 1,620 1,627 7,800
2017/12/07 1,627 1,637 1,616 1,619 14,800
2017/12/06 1,615 1,620 1,608 1,611 14,800
2017/12/05 1,612 1,624 1,608 1,618 18,100
2017/12/04 1,630 1,670 1,609 1,620 56,900
2017/12/01 1,594 1,602 1,583 1,591 19,600
2017/11/30 1,595 1,597 1,573 1,590 11,900
2017/11/29 1,585 1,589 1,564 1,576 12,000
2017/11/28 1,546 1,553 1,541 1,552 5,600
2017/11/27 1,548 1,570 1,534 1,545 12,900
2017/11/24 1,509 1,537 1,509 1,530 13,300
2017/11/22 1,517 1,518 1,496 1,509 8,400
2017/11/21 1,511 1,517 1,502 1,517 7,900
2017/11/20 1,508 1,514 1,499 1,513 5,000
2017/11/17 1,520 1,533 1,450 1,508 19,700
2017/11/16 1,488 1,517 1,486 1,517 18,100
2017/11/15 1,525 1,547 1,486 1,500 42,900
2017/11/14 1,630 1,630 1,532 1,551 36,800
2017/11/13 1,554 1,624 1,545 1,624 34,600
2017/11/10 1,516 1,554 1,516 1,554 12,900
2017/11/09 1,542 1,542 1,514 1,536 15,400
2017/11/08 1,535 1,547 1,535 1,539 11,700
2017/11/07 1,550 1,550 1,527 1,535 10,900
2017/11/06 1,561 1,584 1,534 1,540 13,900
2017/11/02 1,504 1,522 1,497 1,521 9,600
2017/11/01 1,517 1,517 1,503 1,508 6,800
2017/10/31 1,520 1,520 1,487 1,494 10,600
2017/10/30 1,495 1,525 1,495 1,517 8,400
2017/10/27 1,499 1,508 1,494 1,497 8,600
2017/10/26 1,482 1,506 1,482 1,489 10,700
2017/10/25 1,525 1,525 1,488 1,488 20,300
2017/10/24 1,507 1,530 1,507 1,521 11,000
2017/10/23 1,566 1,566 1,504 1,514 25,900
2017/10/20 1,465 1,541 1,465 1,537 32,200
2017/10/19 1,458 1,471 1,457 1,463 16,100
2017/10/18 1,475 1,490 1,456 1,460 15,400
2017/10/17 1,507 1,520 1,462 1,488 34,300
2017/10/16 1,558 1,588 1,503 1,507 36,800
2017/10/13 1,670 1,672 1,532 1,555 108,600
2017/10/12 1,615 1,679 1,579 1,667 97,700
2017/10/11 1,556 1,619 1,556 1,589 59,600
2017/10/10 1,560 1,565 1,526 1,556 50,700
2017/10/06 1,489 1,655 1,486 1,563 191,300
2017/10/05 1,430 1,500 1,422 1,475 45,600
2017/10/04 1,406 1,460 1,396 1,433 35,500
2017/10/03 1,411 1,418 1,393 1,415 13,700
2017/10/02 1,399 1,445 1,381 1,381 44,600
2017/09/29 1,336 1,394 1,329 1,394 36,700
2017/09/28 1,340 1,345 1,320 1,336 20,100
2017/09/27 1,342 1,362 1,314 1,337 54,000
2017/09/26 1,360 1,367 1,338 1,356 53,700
2017/09/25 1,314 1,380 1,302 1,360 68,700
2017/09/22 1,231 1,319 1,231 1,300 49,100
2017/09/21 1,252 1,255 1,242 1,250 23,600
2017/09/20 1,258 1,265 1,222 1,238 23,500
2017/09/19 1,280 1,280 1,247 1,257 77,500
2017/09/15 1,156 1,185 1,155 1,183 12,100
2017/09/14 1,184 1,184 1,180 1,180 4,800
2017/09/13 1,184 1,184 1,159 1,176 4,100
2017/09/12 1,200 1,202 1,170 1,175 22,600
2017/09/11 1,167 1,197 1,167 1,192 4,800
2017/09/08 1,169 1,177 1,144 1,166 11,900
2017/09/07 1,165 1,185 1,155 1,157 6,800
2017/09/06 1,126 1,173 1,114 1,162 16,400
2017/09/05 1,187 1,187 1,120 1,156 32,100
2017/09/04 1,205 1,206 1,178 1,187 13,200
2017/09/01 1,184 1,222 1,181 1,208 18,900
2017/08/31 1,200 1,200 1,128 1,187 25,500
2017/08/30 1,229 1,229 1,200 1,205 11,300
2017/08/29 1,235 1,240 1,210 1,214 16,800
2017/08/28 1,210 1,284 1,210 1,235 48,000
2017/08/25 1,179 1,224 1,176 1,215 41,100
2017/08/24 1,170 1,181 1,161 1,172 18,200
2017/08/23 1,221 1,221 1,158 1,175 52,400
2017/08/22 1,131 1,208 1,126 1,201 72,000
2017/08/21 1,098 1,133 1,098 1,123 43,700
2017/08/18 1,081 1,084 1,080 1,080 5,200
2017/08/17 1,081 1,083 1,067 1,083 4,800
2017/08/16 1,072 1,081 1,069 1,081 7,100
2017/08/15 1,051 1,074 1,051 1,065 15,800
2017/08/14 1,080 1,117 1,062 1,111 18,800
2017/08/10 1,079 1,091 1,079 1,084 5,200
2017/08/09 1,096 1,096 1,083 1,083 6,900
2017/08/08 1,097 1,097 1,094 1,095 2,400
2017/08/07 1,090 1,106 1,087 1,098 14,300
2017/08/04 1,097 1,097 1,078 1,090 4,000
2017/08/03 1,088 1,098 1,085 1,098 4,300
2017/08/02 1,085 1,089 1,082 1,083 2,400
2017/08/01 1,087 1,087 1,081 1,087 3,300
2017/07/31 1,090 1,091 1,079 1,079 6,200
2017/07/28 1,091 1,091 1,081 1,090 10,400
2017/07/27 1,094 1,094 1,085 1,090 3,900
2017/07/26 1,091 1,095 1,091 1,092 5,400
2017/07/25 1,087 1,092 1,087 1,090 5,200
2017/07/24 1,092 1,094 1,090 1,090 3,400
2017/07/21 1,086 1,095 1,084 1,090 8,300
2017/07/20 1,086 1,091 1,085 1,086 11,600
2017/07/19 1,090 1,091 1,088 1,089 5,200
2017/07/18 1,105 1,105 1,085 1,089 7,900
2017/07/14 1,088 1,104 1,088 1,091 6,300
2017/07/13 1,101 1,102 1,090 1,096 11,100
2017/07/12 1,100 1,100 1,085 1,093 9,300
2017/07/11 1,100 1,105 1,097 1,100 6,600
2017/07/10 1,096 1,097 1,092 1,096 8,100
2017/07/07 1,087 1,093 1,085 1,090 9,600
2017/07/06 1,100 1,100 1,082 1,090 16,400
2017/07/05 1,101 1,101 1,085 1,096 15,200
2017/07/04 1,114 1,114 1,103 1,104 4,800
2017/07/03 1,110 1,111 1,101 1,110 15,800
2017/06/30 1,132 1,132 1,116 1,119 11,100
2017/06/29 1,130 1,132 1,125 1,128 11,600
2017/06/28 1,112 1,148 1,101 1,135 59,800
2017/06/27 1,199 1,199 1,189 1,199 127,000
2017/06/26 1,192 1,200 1,184 1,200 47,000
2017/06/23 1,172 1,185 1,169 1,184 43,800
2017/06/22 1,155 1,169 1,155 1,164 15,300
2017/06/21 1,151 1,152 1,145 1,150 15,200
2017/06/20 1,142 1,168 1,137 1,150 29,300
2017/06/19 1,130 1,139 1,114 1,139 39,600
2017/06/16 1,190 1,190 1,127 1,141 52,200
2017/06/15 1,220 1,235 1,146 1,170 197,700
2017/06/14 1,074 1,074 1,063 1,070 6,300
2017/06/13 1,061 1,077 1,060 1,077 1,100
2017/06/12 1,083 1,083 1,070 1,070 2,400
2017/06/09 1,070 1,085 1,070 1,085 3,000
2017/06/08 1,092 1,092 1,079 1,087 1,100
2017/06/07 1,085 1,090 1,085 1,090 1,900
2017/06/06 1,090 1,090 1,066 1,087 3,900
2017/06/05 1,099 1,099 1,074 1,085 9,600
2017/06/02 1,095 1,095 1,075 1,094 3,100
2017/06/01 1,100 1,109 1,072 1,095 17,400
2017/05/31 1,060 1,092 1,060 1,092 19,700
2017/05/30 1,050 1,055 1,050 1,054 1,300
2017/05/29 1,032 1,047 1,032 1,047 6,300
2017/05/26 1,048 1,051 1,045 1,050 3,000
2017/05/25 1,048 1,050 1,047 1,047 3,400
2017/05/24 1,044 1,046 1,030 1,041 7,700
2017/05/23 1,031 1,043 1,030 1,035 3,500
2017/05/22 1,035 1,040 1,031 1,040 3,500
2017/05/19 1,027 1,036 1,027 1,031 2,800
2017/05/18 1,015 1,028 1,012 1,028 900
2017/05/17 1,038 1,040 1,010 1,018 7,600
2017/05/16 1,050 1,050 1,010 1,043 11,800
2017/05/15 1,058 1,058 1,030 1,045 9,400
2017/05/12 1,038 1,061 1,038 1,053 11,800
2017/05/11 1,060 1,060 1,050 1,055 2,500
2017/05/10 1,059 1,061 1,051 1,061 17,300
2017/05/09 1,060 1,061 1,050 1,061 12,000
2017/05/08 1,061 1,063 1,043 1,061 27,400
2017/05/02 1,015 1,040 1,010 1,038 20,500
2017/05/01 994 1,015 994 1,010 6,300
2017/04/28 1,000 1,001 1,000 1,001 2,300
2017/04/27 1,005 1,006 998 998 4,100
2017/04/26 998 1,012 998 1,004 13,200
2017/04/25 986 994 986 994 3,200
2017/04/24 978 994 978 985 7,800
2017/04/21 973 981 973 977 12,200
2017/04/20 972 976 968 971 2,800
2017/04/19 964 974 964 965 3,900
2017/04/18 967 969 964 964 2,900
2017/04/17 949 967 949 957 3,500
2017/04/14 949 957 949 950 10,300
2017/04/13 965 965 929 950 8,800
2017/04/12 975 975 952 965 30,000
2017/04/11 994 996 962 975 17,400
2017/04/10 1,000 1,002 990 993 12,100
2017/04/07 995 1,006 995 1,001 14,800
2017/04/06 1,005 1,006 990 990 20,100
2017/04/05 1,012 1,014 997 1,008 4,900
2017/04/04 1,006 1,007 997 997 10,800
2017/04/03 1,012 1,015 1,005 1,005 3,400
2017/03/31 1,007 1,015 1,007 1,014 6,200
2017/03/30 1,004 1,015 1,001 1,006 11,300
2017/03/29 994 1,005 990 1,004 11,200
2017/03/28 995 995 981 988 6,900
2017/03/27 990 990 982 990 5,100
2017/03/24 995 995 982 990 11,700
2017/03/23 987 999 985 985 8,300
2017/03/22 999 1,000 981 981 26,900
2017/03/21 1,007 1,010 1,005 1,005 7,700
2017/03/17 1,005 1,007 1,000 1,007 7,900
2017/03/16 999 1,004 999 1,002 3,700
2017/03/15 1,001 1,010 997 1,010 14,900
2017/03/14 1,007 1,007 1,000 1,000 5,900
2017/03/13 1,005 1,012 1,005 1,008 5,900
2017/03/10 1,004 1,013 1,004 1,010 3,800
2017/03/09 1,010 1,010 1,005 1,010 8,400
2017/03/08 1,013 1,017 1,000 1,010 24,200
2017/03/07 1,019 1,019 1,000 1,008 8,100
2017/03/06 1,020 1,020 1,004 1,015 6,200
2017/03/03 1,012 1,013 1,009 1,010 11,400
2017/03/02 1,010 1,015 1,009 1,010 14,500
2017/03/01 1,010 1,010 1,007 1,008 2,000
2017/02/28 1,010 1,010 1,006 1,010 3,500
2017/02/27 1,004 1,006 1,002 1,006 2,800
2017/02/24 1,003 1,005 999 1,002 8,700
2017/02/23 1,011 1,011 1,003 1,003 2,200
2017/02/22 999 1,008 999 1,007 5,900
2017/02/21 999 999 996 997 5,000
2017/02/20 998 1,000 997 999 5,900
2017/02/17 995 996 995 995 23,400
2017/02/16 992 996 992 994 5,200
2017/02/15 1,001 1,002 993 993 12,000
2017/02/14 997 1,015 996 996 23,600
2017/02/13 1,025 1,030 1,014 1,028 10,700
2017/02/10 1,022 1,027 1,022 1,025 5,600
2017/02/09 1,022 1,022 1,020 1,022 4,600
2017/02/08 1,020 1,021 1,013 1,021 30,400
2017/02/07 1,025 1,025 1,015 1,015 4,200
2017/02/06 1,035 1,035 1,019 1,020 10,200
2017/02/03 1,017 1,026 1,011 1,015 18,100
2017/02/02 1,021 1,021 1,010 1,013 6,800
2017/02/01 1,004 1,015 1,003 1,006 6,600
2017/01/31 1,014 1,017 1,009 1,015 5,200
2017/01/30 1,022 1,025 1,014 1,016 5,300
2017/01/27 1,014 1,029 1,011 1,013 7,600
2017/01/26 1,004 1,017 1,004 1,017 8,000
2017/01/25 1,001 1,009 999 1,002 6,900
2017/01/24 1,011 1,011 996 1,001 8,100
2017/01/23 992 1,015 992 1,012 8,000
2017/01/20 1,002 1,002 997 1,000 1,700
2017/01/19 1,000 1,004 987 1,002 24,800
2017/01/18 1,000 1,007 990 1,000 25,000
2017/01/17 1,004 1,010 997 1,004 21,900
2017/01/16 1,017 1,017 1,006 1,010 12,700
2017/01/13 1,022 1,030 1,017 1,019 9,000
2017/01/12 1,030 1,030 1,013 1,021 4,800
2017/01/11 1,012 1,034 1,012 1,030 14,200
2017/01/10 1,019 1,020 1,011 1,016 17,500
2017/01/06 1,021 1,026 1,019 1,022 17,700
2017/01/05 1,019 1,024 1,014 1,017 13,600
2017/01/04 998 1,024 998 1,023 42,600

このページの先頭へ