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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,271 | 1,272 | 1,265 | 1,265 | 13,000 | 1,265 |
| 2025-06-30 | 1,268 | 1,277 | 1,268 | 1,271 | 13,200 | 1,271 |
| 2025-06-27 | 1,268 | 1,279 | 1,264 | 1,271 | 30,700 | 1,271 |
| 2025-06-26 | 1,280 | 1,302 | 1,280 | 1,292 | 62,600 | 1,292 |
| 2025-06-25 | 1,289 | 1,295 | 1,280 | 1,284 | 29,200 | 1,284 |
| 2025-06-24 | 1,297 | 1,310 | 1,285 | 1,289 | 33,800 | 1,289 |
| 2025-06-23 | 1,288 | 1,294 | 1,282 | 1,293 | 13,600 | 1,293 |
| 2025-06-20 | 1,311 | 1,311 | 1,282 | 1,284 | 52,300 | 1,284 |
| 2025-06-19 | 1,320 | 1,325 | 1,303 | 1,303 | 41,300 | 1,303 |
| 2025-06-18 | 1,332 | 1,343 | 1,318 | 1,325 | 53,700 | 1,325 |
| 2025-06-17 | 1,335 | 1,346 | 1,331 | 1,337 | 28,200 | 1,337 |
| 2025-06-16 | 1,366 | 1,374 | 1,353 | 1,365 | 14,300 | 1,365 |
| 2025-06-13 | 1,373 | 1,390 | 1,367 | 1,370 | 18,800 | 1,370 |
| 2025-06-12 | 1,381 | 1,390 | 1,369 | 1,375 | 9,800 | 1,375 |
| 2025-06-11 | 1,377 | 1,390 | 1,377 | 1,389 | 7,500 | 1,389 |
| 2025-06-10 | 1,378 | 1,385 | 1,375 | 1,377 | 7,700 | 1,377 |
| 2025-06-09 | 1,372 | 1,392 | 1,367 | 1,378 | 14,500 | 1,378 |
| 2025-06-06 | 1,376 | 1,386 | 1,371 | 1,372 | 8,700 | 1,372 |
| 2025-06-05 | 1,370 | 1,386 | 1,370 | 1,370 | 23,200 | 1,370 |
| 2025-06-04 | 1,339 | 1,365 | 1,339 | 1,357 | 16,000 | 1,357 |
| 2025-06-03 | 1,336 | 1,336 | 1,320 | 1,335 | 14,400 | 1,335 |
| 2025-06-02 | 1,330 | 1,336 | 1,323 | 1,336 | 18,500 | 1,336 |
| 2025-05-30 | 1,342 | 1,347 | 1,338 | 1,339 | 6,600 | 1,339 |
| 2025-05-29 | 1,356 | 1,356 | 1,338 | 1,354 | 12,100 | 1,354 |
| 2025-05-28 | 1,338 | 1,354 | 1,336 | 1,347 | 15,600 | 1,347 |
| 2025-05-27 | 1,318 | 1,337 | 1,318 | 1,330 | 5,200 | 1,330 |
| 2025-05-26 | 1,332 | 1,332 | 1,316 | 1,317 | 4,400 | 1,317 |
| 2025-05-23 | 1,319 | 1,326 | 1,317 | 1,317 | 5,800 | 1,317 |
| 2025-05-22 | 1,322 | 1,330 | 1,316 | 1,316 | 7,900 | 1,316 |
| 2025-05-21 | 1,333 | 1,339 | 1,318 | 1,333 | 14,600 | 1,333 |
| 2025-05-20 | 1,327 | 1,336 | 1,319 | 1,319 | 14,700 | 1,319 |
| 2025-05-19 | 1,316 | 1,327 | 1,308 | 1,327 | 14,100 | 1,327 |
| 2025-05-16 | 1,358 | 1,367 | 1,316 | 1,319 | 42,500 | 1,319 |
| 2025-05-15 | 1,388 | 1,400 | 1,387 | 1,388 | 12,300 | 1,388 |
| 2025-05-14 | 1,400 | 1,410 | 1,381 | 1,388 | 11,600 | 1,388 |
| 2025-05-13 | 1,425 | 1,469 | 1,398 | 1,409 | 55,100 | 1,409 |
| 2025-05-12 | 1,399 | 1,429 | 1,397 | 1,429 | 7,700 | 1,429 |
| 2025-05-09 | 1,388 | 1,408 | 1,388 | 1,405 | 10,400 | 1,405 |
| 2025-05-08 | 1,386 | 1,386 | 1,376 | 1,385 | 7,000 | 1,385 |
| 2025-05-07 | 1,386 | 1,387 | 1,375 | 1,384 | 11,600 | 1,384 |
| 2025-05-02 | 1,385 | 1,391 | 1,375 | 1,384 | 8,800 | 1,384 |
| 2025-05-01 | 1,390 | 1,436 | 1,352 | 1,386 | 53,800 | 1,386 |
| 2025-04-30 | 1,400 | 1,400 | 1,380 | 1,389 | 13,000 | 1,389 |
| 2025-04-28 | 1,397 | 1,407 | 1,377 | 1,377 | 12,700 | 1,377 |
| 2025-04-25 | 1,394 | 1,418 | 1,386 | 1,400 | 18,000 | 1,400 |
| 2025-04-24 | 1,407 | 1,415 | 1,358 | 1,402 | 15,100 | 1,402 |
| 2025-04-23 | 1,400 | 1,419 | 1,400 | 1,407 | 12,400 | 1,407 |
| 2025-04-22 | 1,394 | 1,410 | 1,391 | 1,395 | 10,900 | 1,395 |
| 2025-04-21 | 1,398 | 1,412 | 1,391 | 1,392 | 7,200 | 1,392 |
| 2025-04-18 | 1,365 | 1,400 | 1,365 | 1,398 | 9,800 | 1,398 |
| 2025-04-17 | 1,362 | 1,368 | 1,357 | 1,360 | 7,800 | 1,360 |
| 2025-04-16 | 1,366 | 1,367 | 1,360 | 1,360 | 5,200 | 1,360 |
| 2025-04-15 | 1,375 | 1,379 | 1,363 | 1,363 | 4,800 | 1,363 |
| 2025-04-14 | 1,367 | 1,370 | 1,353 | 1,370 | 21,400 | 1,370 |
| 2025-04-11 | 1,350 | 1,363 | 1,330 | 1,363 | 11,700 | 1,363 |
| 2025-04-10 | 1,345 | 1,368 | 1,338 | 1,368 | 8,700 | 1,368 |
| 2025-04-09 | 1,300 | 1,316 | 1,284 | 1,301 | 21,700 | 1,301 |
| 2025-04-08 | 1,306 | 1,350 | 1,306 | 1,330 | 24,400 | 1,330 |
| 2025-04-07 | 1,259 | 1,290 | 1,240 | 1,275 | 49,400 | 1,275 |
| 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