1716 第一カッター興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,350 | 1,354 | 1,290 | 1,304 | 47,700 | 1,304 |
| 2025-04-03 | 1,352 | 1,360 | 1,326 | 1,350 | 26,400 | 1,350 |
| 2025-04-02 | 1,368 | 1,385 | 1,365 | 1,367 | 14,800 | 1,367 |
| 2025-04-01 | 1,395 | 1,395 | 1,371 | 1,374 | 14,200 | 1,374 |
| 2025-03-31 | 1,396 | 1,397 | 1,381 | 1,381 | 23,200 | 1,381 |
| 2025-03-28 | 1,415 | 1,417 | 1,396 | 1,396 | 22,800 | 1,396 |
| 2025-03-27 | 1,414 | 1,415 | 1,398 | 1,415 | 16,600 | 1,415 |
| 2025-03-26 | 1,400 | 1,417 | 1,396 | 1,405 | 17,100 | 1,405 |
| 2025-03-25 | 1,395 | 1,397 | 1,391 | 1,397 | 10,200 | 1,397 |
| 2025-03-24 | 1,398 | 1,399 | 1,384 | 1,384 | 17,800 | 1,384 |
| 2025-03-21 | 1,390 | 1,399 | 1,385 | 1,399 | 14,300 | 1,399 |
| 2025-03-19 | 1,390 | 1,412 | 1,381 | 1,390 | 11,900 | 1,390 |
| 2025-03-18 | 1,380 | 1,412 | 1,380 | 1,394 | 11,400 | 1,394 |
| 2025-03-17 | 1,383 | 1,384 | 1,375 | 1,379 | 13,200 | 1,379 |
| 2025-03-14 | 1,347 | 1,385 | 1,345 | 1,383 | 22,900 | 1,383 |
| 2025-03-13 | 1,370 | 1,371 | 1,353 | 1,355 | 15,700 | 1,355 |
| 2025-03-12 | 1,370 | 1,371 | 1,361 | 1,370 | 12,800 | 1,370 |
| 2025-03-11 | 1,357 | 1,374 | 1,350 | 1,374 | 15,700 | 1,374 |
| 2025-03-10 | 1,383 | 1,383 | 1,360 | 1,369 | 25,700 | 1,369 |
| 2025-03-07 | 1,380 | 1,380 | 1,357 | 1,371 | 8,700 | 1,371 |
| 2025-03-06 | 1,391 | 1,391 | 1,370 | 1,391 | 24,900 | 1,391 |
| 2025-03-05 | 1,394 | 1,395 | 1,380 | 1,390 | 12,400 | 1,390 |
| 2025-03-04 | 1,400 | 1,400 | 1,387 | 1,397 | 11,200 | 1,397 |
| 2025-03-03 | 1,392 | 1,422 | 1,384 | 1,408 | 19,200 | 1,408 |
| 2025-02-28 | 1,400 | 1,400 | 1,386 | 1,392 | 3,100 | 1,392 |
| 2025-02-27 | 1,388 | 1,402 | 1,388 | 1,402 | 4,700 | 1,402 |
| 2025-02-26 | 1,395 | 1,409 | 1,385 | 1,390 | 12,000 | 1,390 |
| 2025-02-25 | 1,420 | 1,429 | 1,388 | 1,406 | 11,500 | 1,406 |
| 2025-02-21 | 1,420 | 1,430 | 1,397 | 1,406 | 13,400 | 1,406 |
| 2025-02-20 | 1,411 | 1,456 | 1,410 | 1,421 | 14,300 | 1,421 |
| 2025-02-19 | 1,440 | 1,440 | 1,414 | 1,415 | 8,000 | 1,415 |
| 2025-02-18 | 1,430 | 1,482 | 1,413 | 1,443 | 18,800 | 1,443 |
| 2025-02-17 | 1,400 | 1,444 | 1,383 | 1,444 | 34,900 | 1,444 |
| 2025-02-14 | 1,460 | 1,496 | 1,460 | 1,460 | 19,000 | 1,460 |
| 2025-02-13 | 1,482 | 1,508 | 1,478 | 1,481 | 18,300 | 1,481 |
| 2025-02-12 | 1,456 | 1,482 | 1,455 | 1,478 | 20,000 | 1,478 |
| 2025-02-10 | 1,439 | 1,439 | 1,410 | 1,420 | 12,200 | 1,420 |
| 2025-02-07 | 1,378 | 1,443 | 1,378 | 1,425 | 9,900 | 1,425 |
| 2025-02-06 | 1,387 | 1,420 | 1,370 | 1,378 | 12,500 | 1,378 |
| 2025-02-05 | 1,399 | 1,449 | 1,357 | 1,357 | 21,400 | 1,357 |
| 2025-02-04 | 1,356 | 1,386 | 1,356 | 1,380 | 5,400 | 1,380 |
| 2025-02-03 | 1,340 | 1,364 | 1,327 | 1,352 | 17,000 | 1,352 |
| 2025-01-31 | 1,356 | 1,356 | 1,332 | 1,337 | 6,100 | 1,337 |
| 2025-01-30 | 1,330 | 1,356 | 1,330 | 1,356 | 59,200 | 1,356 |
| 2025-01-29 | 1,353 | 1,366 | 1,333 | 1,334 | 10,900 | 1,334 |
| 2025-01-28 | 1,345 | 1,349 | 1,333 | 1,340 | 11,400 | 1,340 |
| 2025-01-27 | 1,345 | 1,347 | 1,333 | 1,345 | 3,700 | 1,345 |
| 2025-01-24 | 1,336 | 1,346 | 1,329 | 1,341 | 10,100 | 1,341 |
| 2025-01-23 | 1,345 | 1,347 | 1,333 | 1,342 | 9,200 | 1,342 |
| 2025-01-22 | 1,358 | 1,358 | 1,334 | 1,341 | 5,400 | 1,341 |
| 2025-01-21 | 1,370 | 1,370 | 1,328 | 1,333 | 10,000 | 1,333 |
| 2025-01-20 | 1,366 | 1,366 | 1,346 | 1,352 | 6,100 | 1,352 |
| 2025-01-17 | 1,350 | 1,363 | 1,348 | 1,348 | 5,900 | 1,348 |
| 2025-01-16 | 1,358 | 1,368 | 1,350 | 1,350 | 7,600 | 1,350 |
| 2025-01-15 | 1,352 | 1,372 | 1,340 | 1,365 | 21,000 | 1,365 |
| 2025-01-14 | 1,352 | 1,377 | 1,351 | 1,351 | 12,600 | 1,351 |
| 2025-01-10 | 1,354 | 1,395 | 1,352 | 1,352 | 6,900 | 1,352 |
| 2025-01-09 | 1,377 | 1,381 | 1,325 | 1,354 | 20,100 | 1,354 |
| 2025-01-08 | 1,381 | 1,388 | 1,379 | 1,379 | 6,200 | 1,379 |
| 2025-01-07 | 1,393 | 1,400 | 1,381 | 1,381 | 7,400 | 1,381 |
| 2025-01-06 | 1,419 | 1,420 | 1,389 | 1,394 | 16,300 | 1,394 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株