1716 第一カッター興業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,380 | 1,401 | 1,376 | 1,399 | 23,200 | 1,399 |
| 2026-02-02 | 1,388 | 1,397 | 1,368 | 1,374 | 28,600 | 1,374 |
| 2026-01-30 | 1,364 | 1,376 | 1,363 | 1,376 | 20,000 | 1,376 |
| 2026-01-29 | 1,368 | 1,368 | 1,356 | 1,364 | 31,300 | 1,364 |
| 2026-01-28 | 1,367 | 1,386 | 1,365 | 1,375 | 26,500 | 1,375 |
| 2026-01-27 | 1,360 | 1,385 | 1,359 | 1,377 | 17,400 | 1,377 |
| 2026-01-26 | 1,390 | 1,390 | 1,355 | 1,369 | 45,100 | 1,369 |
| 2026-01-23 | 1,400 | 1,405 | 1,396 | 1,397 | 14,300 | 1,397 |
| 2026-01-22 | 1,394 | 1,409 | 1,384 | 1,400 | 15,900 | 1,400 |
| 2026-01-21 | 1,385 | 1,387 | 1,373 | 1,380 | 19,200 | 1,380 |
| 2026-01-20 | 1,401 | 1,413 | 1,398 | 1,398 | 23,200 | 1,398 |
| 2026-01-19 | 1,409 | 1,409 | 1,403 | 1,404 | 16,000 | 1,404 |
| 2026-01-16 | 1,413 | 1,415 | 1,407 | 1,410 | 8,000 | 1,410 |
| 2026-01-15 | 1,403 | 1,410 | 1,401 | 1,410 | 9,900 | 1,410 |
| 2026-01-14 | 1,405 | 1,416 | 1,401 | 1,407 | 14,500 | 1,407 |
| 2026-01-13 | 1,440 | 1,440 | 1,404 | 1,407 | 14,000 | 1,407 |
| 2026-01-09 | 1,400 | 1,404 | 1,393 | 1,395 | 11,700 | 1,395 |
| 2026-01-08 | 1,402 | 1,414 | 1,394 | 1,396 | 10,600 | 1,396 |
| 2026-01-07 | 1,420 | 1,425 | 1,402 | 1,402 | 30,400 | 1,402 |
| 2026-01-06 | 1,403 | 1,428 | 1,403 | 1,420 | 20,500 | 1,420 |
| 2026-01-05 | 1,424 | 1,427 | 1,396 | 1,402 | 15,200 | 1,402 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株