1716 第一カッター興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,543 | 1,543 | 1,517 | 1,525 | 14,600 | 1,525 |
| 2024-07-25 | 1,530 | 1,545 | 1,525 | 1,530 | 16,600 | 1,530 |
| 2024-07-24 | 1,575 | 1,575 | 1,538 | 1,538 | 9,200 | 1,538 |
| 2024-07-23 | 1,545 | 1,593 | 1,545 | 1,575 | 14,600 | 1,575 |
| 2024-07-22 | 1,590 | 1,606 | 1,542 | 1,545 | 32,000 | 1,545 |
| 2024-07-19 | 1,575 | 1,604 | 1,570 | 1,584 | 13,100 | 1,584 |
| 2024-07-18 | 1,630 | 1,630 | 1,574 | 1,596 | 14,000 | 1,596 |
| 2024-07-17 | 1,646 | 1,660 | 1,631 | 1,632 | 8,100 | 1,632 |
| 2024-07-16 | 1,612 | 1,657 | 1,612 | 1,641 | 13,600 | 1,641 |
| 2024-07-12 | 1,623 | 1,630 | 1,602 | 1,605 | 6,600 | 1,605 |
| 2024-07-11 | 1,630 | 1,630 | 1,611 | 1,623 | 5,600 | 1,623 |
| 2024-07-10 | 1,628 | 1,641 | 1,610 | 1,610 | 8,100 | 1,610 |
| 2024-07-09 | 1,640 | 1,640 | 1,605 | 1,628 | 10,300 | 1,628 |
| 2024-07-08 | 1,634 | 1,634 | 1,610 | 1,614 | 9,900 | 1,614 |
| 2024-07-05 | 1,660 | 1,660 | 1,604 | 1,611 | 7,300 | 1,611 |
| 2024-07-04 | 1,593 | 1,659 | 1,593 | 1,653 | 25,600 | 1,653 |
| 2024-07-03 | 1,603 | 1,603 | 1,591 | 1,593 | 6,400 | 1,593 |
| 2024-07-02 | 1,605 | 1,609 | 1,590 | 1,603 | 11,700 | 1,603 |
| 2024-07-01 | 1,615 | 1,615 | 1,584 | 1,597 | 9,800 | 1,597 |
| 2024-06-28 | 1,599 | 1,602 | 1,588 | 1,600 | 10,500 | 1,600 |
| 2024-06-27 | 1,589 | 1,593 | 1,576 | 1,580 | 16,700 | 1,580 |
| 2024-06-26 | 1,602 | 1,620 | 1,568 | 1,576 | 83,800 | 1,576 |
| 2024-06-25 | 1,614 | 1,636 | 1,603 | 1,629 | 12,600 | 1,629 |
| 2024-06-24 | 1,625 | 1,625 | 1,592 | 1,606 | 17,800 | 1,606 |
| 2024-06-21 | 1,625 | 1,628 | 1,601 | 1,603 | 20,900 | 1,603 |
| 2024-06-20 | 1,616 | 1,622 | 1,602 | 1,611 | 19,100 | 1,611 |
| 2024-06-19 | 1,594 | 1,611 | 1,590 | 1,611 | 20,000 | 1,611 |
| 2024-06-18 | 1,545 | 1,593 | 1,545 | 1,580 | 23,200 | 1,580 |
| 2024-06-17 | 1,568 | 1,570 | 1,526 | 1,541 | 15,900 | 1,541 |
| 2024-06-14 | 1,525 | 1,590 | 1,525 | 1,570 | 23,900 | 1,570 |
| 2024-06-13 | 1,562 | 1,566 | 1,525 | 1,538 | 12,200 | 1,538 |
| 2024-06-12 | 1,556 | 1,566 | 1,551 | 1,565 | 9,800 | 1,565 |
| 2024-06-11 | 1,583 | 1,586 | 1,554 | 1,554 | 10,100 | 1,554 |
| 2024-06-10 | 1,596 | 1,600 | 1,569 | 1,569 | 17,700 | 1,569 |
| 2024-06-07 | 1,562 | 1,585 | 1,556 | 1,585 | 13,800 | 1,585 |
| 2024-06-06 | 1,546 | 1,564 | 1,542 | 1,550 | 17,600 | 1,550 |
| 2024-06-05 | 1,525 | 1,551 | 1,521 | 1,529 | 46,600 | 1,529 |
| 2024-06-04 | 1,507 | 1,507 | 1,475 | 1,484 | 11,800 | 1,484 |
| 2024-06-03 | 1,492 | 1,502 | 1,490 | 1,501 | 11,300 | 1,501 |
| 2024-05-31 | 1,469 | 1,490 | 1,463 | 1,490 | 14,700 | 1,490 |
| 2024-05-30 | 1,447 | 1,465 | 1,444 | 1,465 | 20,700 | 1,465 |
| 2024-05-29 | 1,462 | 1,477 | 1,449 | 1,449 | 14,400 | 1,449 |
| 2024-05-28 | 1,499 | 1,499 | 1,452 | 1,464 | 24,100 | 1,464 |
| 2024-05-27 | 1,499 | 1,513 | 1,474 | 1,487 | 22,300 | 1,487 |
| 2024-05-24 | 1,460 | 1,516 | 1,457 | 1,492 | 22,700 | 1,492 |
| 2024-05-23 | 1,443 | 1,472 | 1,439 | 1,472 | 36,700 | 1,472 |
| 2024-05-22 | 1,435 | 1,446 | 1,426 | 1,437 | 26,200 | 1,437 |
| 2024-05-21 | 1,428 | 1,442 | 1,418 | 1,428 | 32,900 | 1,428 |
| 2024-05-20 | 1,425 | 1,446 | 1,416 | 1,428 | 72,600 | 1,428 |
| 2024-05-17 | 1,404 | 1,425 | 1,388 | 1,415 | 65,700 | 1,415 |
| 2024-05-16 | 1,421 | 1,444 | 1,404 | 1,404 | 104,900 | 1,404 |
| 2024-05-15 | 1,488 | 1,496 | 1,477 | 1,481 | 31,600 | 1,481 |
| 2024-05-14 | 1,475 | 1,503 | 1,467 | 1,488 | 40,400 | 1,488 |
| 2024-05-13 | 1,515 | 1,515 | 1,482 | 1,489 | 41,800 | 1,489 |
| 2024-05-10 | 1,516 | 1,518 | 1,495 | 1,514 | 28,200 | 1,514 |
| 2024-05-09 | 1,499 | 1,517 | 1,493 | 1,516 | 17,500 | 1,516 |
| 2024-05-08 | 1,515 | 1,517 | 1,501 | 1,505 | 15,000 | 1,505 |
| 2024-05-07 | 1,505 | 1,523 | 1,491 | 1,516 | 21,200 | 1,516 |
| 2024-05-02 | 1,496 | 1,518 | 1,496 | 1,500 | 10,900 | 1,500 |
| 2024-05-01 | 1,540 | 1,540 | 1,490 | 1,496 | 22,600 | 1,496 |
| 2024-04-30 | 1,506 | 1,531 | 1,495 | 1,525 | 17,000 | 1,525 |
| 2024-04-26 | 1,502 | 1,514 | 1,482 | 1,509 | 22,600 | 1,509 |
| 2024-04-25 | 1,523 | 1,526 | 1,500 | 1,502 | 17,500 | 1,502 |
| 2024-04-24 | 1,518 | 1,541 | 1,488 | 1,520 | 19,400 | 1,520 |
| 2024-04-23 | 1,491 | 1,522 | 1,480 | 1,521 | 15,200 | 1,521 |
| 2024-04-22 | 1,491 | 1,498 | 1,473 | 1,491 | 23,000 | 1,491 |
| 2024-04-19 | 1,522 | 1,526 | 1,480 | 1,480 | 31,900 | 1,480 |
| 2024-04-18 | 1,505 | 1,531 | 1,505 | 1,523 | 17,800 | 1,523 |
| 2024-04-17 | 1,524 | 1,531 | 1,495 | 1,509 | 33,300 | 1,509 |
| 2024-04-16 | 1,549 | 1,549 | 1,520 | 1,523 | 30,600 | 1,523 |
| 2024-04-15 | 1,547 | 1,568 | 1,522 | 1,560 | 15,900 | 1,560 |
| 2024-04-12 | 1,547 | 1,567 | 1,546 | 1,558 | 16,500 | 1,558 |
| 2024-04-11 | 1,565 | 1,566 | 1,547 | 1,555 | 19,200 | 1,555 |
| 2024-04-10 | 1,575 | 1,599 | 1,575 | 1,578 | 17,100 | 1,578 |
| 2024-04-09 | 1,598 | 1,598 | 1,575 | 1,575 | 18,900 | 1,575 |
| 2024-04-08 | 1,591 | 1,610 | 1,583 | 1,591 | 24,800 | 1,591 |
| 2024-04-05 | 1,573 | 1,603 | 1,571 | 1,596 | 12,600 | 1,596 |
| 2024-04-04 | 1,583 | 1,610 | 1,577 | 1,591 | 33,800 | 1,591 |
| 2024-04-03 | 1,575 | 1,591 | 1,552 | 1,580 | 31,400 | 1,580 |
| 2024-04-02 | 1,569 | 1,581 | 1,551 | 1,570 | 22,100 | 1,570 |
| 2024-04-01 | 1,600 | 1,600 | 1,567 | 1,575 | 14,300 | 1,575 |
| 2024-03-29 | 1,639 | 1,639 | 1,572 | 1,597 | 24,700 | 1,597 |
| 2024-03-28 | 1,640 | 1,640 | 1,573 | 1,607 | 20,800 | 1,607 |
| 2024-03-27 | 1,600 | 1,630 | 1,589 | 1,618 | 31,500 | 1,618 |
| 2024-03-26 | 1,580 | 1,599 | 1,580 | 1,591 | 11,200 | 1,591 |
| 2024-03-25 | 1,600 | 1,600 | 1,571 | 1,588 | 16,100 | 1,588 |
| 2024-03-22 | 1,610 | 1,610 | 1,591 | 1,603 | 11,800 | 1,603 |
| 2024-03-21 | 1,640 | 1,668 | 1,529 | 1,610 | 34,400 | 1,610 |
| 2024-03-19 | 1,557 | 1,634 | 1,557 | 1,634 | 36,000 | 1,634 |
| 2024-03-18 | 1,566 | 1,566 | 1,536 | 1,558 | 18,000 | 1,558 |
| 2024-03-15 | 1,548 | 1,558 | 1,543 | 1,557 | 12,000 | 1,557 |
| 2024-03-14 | 1,525 | 1,549 | 1,524 | 1,548 | 15,300 | 1,548 |
| 2024-03-13 | 1,544 | 1,554 | 1,528 | 1,530 | 21,700 | 1,530 |
| 2024-03-12 | 1,508 | 1,545 | 1,495 | 1,544 | 22,200 | 1,544 |
| 2024-03-11 | 1,533 | 1,533 | 1,494 | 1,511 | 42,500 | 1,511 |
| 2024-03-08 | 1,519 | 1,556 | 1,519 | 1,545 | 35,600 | 1,545 |
| 2024-03-07 | 1,528 | 1,546 | 1,510 | 1,546 | 28,400 | 1,546 |
| 2024-03-06 | 1,482 | 1,559 | 1,482 | 1,534 | 53,400 | 1,534 |
| 2024-03-05 | 1,453 | 1,511 | 1,430 | 1,489 | 40,600 | 1,489 |
| 2024-03-04 | 1,415 | 1,459 | 1,404 | 1,444 | 40,500 | 1,444 |
| 2024-03-01 | 1,402 | 1,421 | 1,386 | 1,407 | 52,500 | 1,407 |
| 2024-02-29 | 1,351 | 1,404 | 1,345 | 1,402 | 36,600 | 1,402 |
| 2024-02-28 | 1,309 | 1,325 | 1,309 | 1,324 | 39,100 | 1,324 |
| 2024-02-27 | 1,309 | 1,317 | 1,303 | 1,309 | 51,100 | 1,309 |
| 2024-02-26 | 1,345 | 1,365 | 1,307 | 1,310 | 49,900 | 1,310 |
| 2024-02-22 | 1,318 | 1,319 | 1,309 | 1,316 | 31,700 | 1,316 |
| 2024-02-21 | 1,323 | 1,331 | 1,308 | 1,311 | 20,800 | 1,311 |
| 2024-02-20 | 1,361 | 1,376 | 1,326 | 1,328 | 41,900 | 1,328 |
| 2024-02-19 | 1,386 | 1,386 | 1,347 | 1,361 | 26,400 | 1,361 |
| 2024-02-16 | 1,361 | 1,411 | 1,361 | 1,372 | 25,200 | 1,372 |
| 2024-02-15 | 1,377 | 1,421 | 1,351 | 1,361 | 75,800 | 1,361 |
| 2024-02-14 | 1,491 | 1,496 | 1,460 | 1,467 | 27,900 | 1,467 |
| 2024-02-13 | 1,475 | 1,498 | 1,460 | 1,491 | 23,300 | 1,491 |
| 2024-02-09 | 1,434 | 1,481 | 1,434 | 1,461 | 23,900 | 1,461 |
| 2024-02-08 | 1,470 | 1,470 | 1,434 | 1,447 | 18,600 | 1,447 |
| 2024-02-07 | 1,442 | 1,477 | 1,442 | 1,470 | 23,600 | 1,470 |
| 2024-02-06 | 1,469 | 1,469 | 1,435 | 1,449 | 16,800 | 1,449 |
| 2024-02-05 | 1,400 | 1,470 | 1,398 | 1,469 | 45,200 | 1,469 |
| 2024-02-02 | 1,388 | 1,408 | 1,381 | 1,405 | 19,000 | 1,405 |
| 2024-02-01 | 1,375 | 1,386 | 1,368 | 1,381 | 12,200 | 1,381 |
| 2024-01-31 | 1,378 | 1,378 | 1,361 | 1,375 | 27,200 | 1,375 |
| 2024-01-30 | 1,418 | 1,424 | 1,384 | 1,396 | 91,500 | 1,396 |
| 2024-01-29 | 1,430 | 1,432 | 1,418 | 1,418 | 19,000 | 1,418 |
| 2024-01-26 | 1,430 | 1,430 | 1,414 | 1,421 | 16,100 | 1,421 |
| 2024-01-25 | 1,399 | 1,429 | 1,397 | 1,425 | 17,700 | 1,425 |
| 2024-01-24 | 1,414 | 1,418 | 1,390 | 1,403 | 18,100 | 1,403 |
| 2024-01-23 | 1,407 | 1,426 | 1,406 | 1,409 | 30,000 | 1,409 |
| 2024-01-22 | 1,409 | 1,425 | 1,404 | 1,405 | 18,000 | 1,405 |
| 2024-01-19 | 1,399 | 1,413 | 1,395 | 1,396 | 17,700 | 1,396 |
| 2024-01-18 | 1,395 | 1,400 | 1,384 | 1,399 | 13,000 | 1,399 |
| 2024-01-17 | 1,398 | 1,414 | 1,383 | 1,385 | 23,500 | 1,385 |
| 2024-01-16 | 1,396 | 1,402 | 1,367 | 1,375 | 27,300 | 1,375 |
| 2024-01-15 | 1,374 | 1,416 | 1,374 | 1,391 | 28,700 | 1,391 |
| 2024-01-12 | 1,367 | 1,391 | 1,359 | 1,383 | 60,600 | 1,383 |
| 2024-01-11 | 1,368 | 1,368 | 1,351 | 1,358 | 18,900 | 1,358 |
| 2024-01-10 | 1,370 | 1,370 | 1,342 | 1,360 | 21,000 | 1,360 |
| 2024-01-09 | 1,353 | 1,365 | 1,353 | 1,362 | 18,700 | 1,362 |
| 2024-01-05 | 1,376 | 1,378 | 1,341 | 1,350 | 14,300 | 1,350 |
| 2024-01-04 | 1,332 | 1,388 | 1,327 | 1,372 | 43,200 | 1,372 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
