1716 第一カッター興業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,170 | 1,170 | 1,081 | 1,157 | 47,700 | 289.25 |
| 2005-12-29 | 1,041 | 1,230 | 1,032 | 1,173 | 148,800 | 293.25 |
| 2005-12-28 | 1,017 | 1,060 | 1,009 | 1,040 | 13,800 | 260 |
| 2005-12-27 | 1,060 | 1,060 | 1,016 | 1,019 | 23,200 | 254.75 |
| 2005-12-26 | 1,088 | 1,100 | 1,062 | 1,063 | 24,600 | 265.75 |
| 2005-12-22 | 1,066 | 1,117 | 1,062 | 1,083 | 26,500 | 270.75 |
| 2005-12-21 | 1,063 | 1,150 | 1,062 | 1,095 | 42,000 | 273.75 |
| 2005-12-20 | 1,112 | 1,112 | 1,056 | 1,080 | 39,700 | 270 |
| 2005-12-19 | 1,095 | 1,137 | 1,090 | 1,130 | 52,800 | 282.50 |
| 2005-12-16 | 1,100 | 1,199 | 1,054 | 1,175 | 98,900 | 293.75 |
| 2005-12-15 | 1,200 | 1,200 | 1,102 | 1,102 | 80,300 | 275.50 |
| 2005-12-14 | 1,232 | 1,271 | 1,152 | 1,160 | 90,000 | 290 |
| 2005-12-13 | 1,315 | 1,350 | 1,239 | 1,292 | 134,100 | 323 |
| 2005-12-12 | 1,534 | 1,590 | 1,408 | 1,415 | 247,100 | 353.75 |
| 2005-12-09 | 1,404 | 1,484 | 1,290 | 1,484 | 327,400 | 371 |
| 2005-12-08 | 1,600 | 1,664 | 1,179 | 1,264 | 527,900 | 316 |
| 2005-12-07 | 1,264 | 1,264 | 1,200 | 1,264 | 259,000 | 316 |
| 2005-12-06 | 1,064 | 1,064 | 1,064 | 1,064 | 22,100 | 266 |
| 2005-12-05 | 954 | 964 | 950 | 964 | 51,700 | 241 |
| 2005-12-02 | 910 | 910 | 854 | 864 | 39,400 | 216 |
| 2005-12-01 | 940 | 950 | 874 | 905 | 117,300 | 226.25 |
| 2005-11-30 | 785 | 860 | 780 | 860 | 61,800 | 215 |
| 2005-11-29 | 738 | 785 | 738 | 760 | 33,700 | 190 |
| 2005-11-28 | 735 | 736 | 720 | 730 | 15,500 | 182.50 |
| 2005-11-25 | 730 | 739 | 727 | 729 | 3,000 | 182.25 |
| 2005-11-24 | 722 | 739 | 722 | 730 | 4,100 | 182.50 |
| 2005-11-22 | 720 | 721 | 705 | 714 | 10,000 | 178.50 |
| 2005-11-21 | 715 | 725 | 715 | 716 | 1,600 | 179 |
| 2005-11-18 | 720 | 720 | 714 | 716 | 2,400 | 179 |
| 2005-11-17 | 732 | 732 | 720 | 720 | 11,400 | 180 |
| 2005-11-16 | 739 | 750 | 731 | 731 | 16,100 | 182.75 |
| 2005-11-15 | 740 | 740 | 730 | 734 | 3,500 | 183.50 |
| 2005-11-14 | 730 | 742 | 710 | 734 | 2,500 | 183.50 |
| 2005-11-11 | 723 | 730 | 723 | 730 | 2,800 | 182.50 |
| 2005-11-10 | 719 | 730 | 715 | 721 | 11,900 | 180.25 |
| 2005-11-09 | 730 | 730 | 720 | 720 | 4,200 | 180 |
| 2005-11-08 | 740 | 740 | 734 | 734 | 5,700 | 183.50 |
| 2005-11-07 | 740 | 745 | 730 | 740 | 7,700 | 185 |
| 2005-11-04 | 726 | 731 | 723 | 730 | 11,800 | 182.50 |
| 2005-11-02 | 717 | 723 | 717 | 723 | 15,800 | 180.75 |
| 2005-11-01 | 704 | 715 | 704 | 715 | 5,400 | 178.75 |
| 2005-10-31 | 703 | 704 | 700 | 703 | 2,600 | 175.75 |
| 2005-10-28 | 701 | 701 | 701 | 701 | 400 | 175.25 |
| 2005-10-27 | 701 | 707 | 700 | 700 | 2,900 | 175 |
| 2005-10-26 | 702 | 702 | 701 | 701 | 1,600 | 175.25 |
| 2005-10-25 | 702 | 702 | 702 | 702 | 2,300 | 175.50 |
| 2005-10-24 | 709 | 709 | 702 | 702 | 1,500 | 175.50 |
| 2005-10-21 | 709 | 709 | 705 | 709 | 1,500 | 177.25 |
| 2005-10-20 | 702 | 708 | 702 | 708 | 2,000 | 177 |
| 2005-10-19 | 702 | 708 | 701 | 701 | 2,500 | 175.25 |
| 2005-10-18 | 710 | 713 | 701 | 701 | 3,700 | 175.25 |
| 2005-10-17 | 710 | 710 | 708 | 708 | 2,300 | 177 |
| 2005-10-14 | 710 | 718 | 710 | 710 | 1,700 | 177.50 |
| 2005-10-13 | 711 | 711 | 710 | 710 | 1,800 | 177.50 |
| 2005-10-12 | 705 | 719 | 705 | 712 | 2,300 | 178 |
| 2005-10-11 | 720 | 720 | 715 | 715 | 3,000 | 178.75 |
| 2005-10-07 | 712 | 722 | 712 | 720 | 6,100 | 180 |
| 2005-10-06 | 710 | 715 | 706 | 707 | 8,500 | 176.75 |
| 2005-10-05 | 705 | 706 | 700 | 706 | 7,300 | 176.50 |
| 2005-10-04 | 703 | 703 | 695 | 695 | 5,900 | 173.75 |
| 2005-10-03 | 690 | 700 | 682 | 700 | 7,000 | 175 |
| 2005-09-30 | 693 | 699 | 660 | 671 | 19,100 | 167.75 |
| 2005-09-29 | 705 | 709 | 692 | 700 | 18,000 | 175 |
| 2005-09-28 | 710 | 710 | 695 | 705 | 13,000 | 176.25 |
| 2005-09-27 | 715 | 715 | 710 | 710 | 6,600 | 177.50 |
| 2005-09-26 | 721 | 721 | 716 | 720 | 3,700 | 180 |
| 2005-09-22 | 723 | 723 | 715 | 715 | 9,900 | 178.75 |
| 2005-09-21 | 729 | 729 | 719 | 719 | 6,600 | 179.75 |
| 2005-09-20 | 719 | 728 | 719 | 728 | 6,100 | 182 |
| 2005-09-16 | 717 | 720 | 714 | 720 | 3,500 | 180 |
| 2005-09-15 | 714 | 719 | 713 | 719 | 1,800 | 179.75 |
| 2005-09-14 | 712 | 716 | 712 | 714 | 5,400 | 178.50 |
| 2005-09-13 | 710 | 716 | 710 | 716 | 3,400 | 179 |
| 2005-09-12 | 715 | 716 | 710 | 710 | 1,900 | 177.50 |
| 2005-09-09 | 710 | 717 | 708 | 717 | 2,600 | 179.25 |
| 2005-09-08 | 710 | 712 | 710 | 710 | 700 | 177.50 |
| 2005-09-07 | 715 | 720 | 709 | 712 | 4,700 | 178 |
| 2005-09-06 | 715 | 716 | 712 | 713 | 3,400 | 178.25 |
| 2005-09-05 | 715 | 721 | 709 | 712 | 5,300 | 178 |
| 2005-09-02 | 714 | 714 | 706 | 708 | 9,000 | 177 |
| 2005-09-01 | 721 | 721 | 711 | 714 | 2,300 | 178.50 |
| 2005-08-31 | 725 | 725 | 710 | 720 | 2,800 | 180 |
| 2005-08-30 | 719 | 725 | 716 | 725 | 1,600 | 181.25 |
| 2005-08-29 | 720 | 720 | 720 | 720 | 1,100 | 180 |
| 2005-08-26 | 721 | 724 | 720 | 720 | 1,900 | 180 |
| 2005-08-25 | 730 | 730 | 720 | 720 | 1,100 | 180 |
| 2005-08-24 | 725 | 733 | 724 | 724 | 2,500 | 181 |
| 2005-08-23 | 730 | 735 | 724 | 724 | 4,000 | 181 |
| 2005-08-22 | 727 | 729 | 727 | 729 | 1,100 | 182.25 |
| 2005-08-19 | 730 | 730 | 725 | 725 | 3,900 | 181.25 |
| 2005-08-18 | 720 | 729 | 717 | 729 | 2,700 | 182.25 |
| 2005-08-17 | 723 | 726 | 717 | 724 | 4,500 | 181 |
| 2005-08-16 | 724 | 724 | 714 | 723 | 5,700 | 180.75 |
| 2005-08-15 | 725 | 725 | 723 | 723 | 3,000 | 180.75 |
| 2005-08-12 | 724 | 727 | 723 | 727 | 2,700 | 181.75 |
| 2005-08-11 | 727 | 730 | 724 | 725 | 2,400 | 181.25 |
| 2005-08-10 | 725 | 729 | 706 | 725 | 17,600 | 181.25 |
| 2005-08-09 | 724 | 728 | 722 | 725 | 8,600 | 181.25 |
| 2005-08-08 | 724 | 730 | 721 | 721 | 3,600 | 180.25 |
| 2005-08-05 | 724 | 724 | 719 | 719 | 4,900 | 179.75 |
| 2005-08-04 | 725 | 725 | 718 | 724 | 7,500 | 181 |
| 2005-08-03 | 728 | 728 | 722 | 722 | 5,900 | 180.50 |
| 2005-08-02 | 740 | 740 | 726 | 727 | 16,400 | 181.75 |
| 2005-08-01 | 725 | 750 | 725 | 745 | 19,800 | 186.25 |
| 2005-07-29 | 715 | 715 | 715 | 715 | 100 | 178.75 |
| 2005-07-28 | 717 | 725 | 715 | 715 | 5,800 | 178.75 |
| 2005-07-27 | 717 | 720 | 712 | 715 | 3,500 | 178.75 |
| 2005-07-26 | 716 | 717 | 711 | 716 | 3,800 | 179 |
| 2005-07-25 | 715 | 715 | 711 | 711 | 6,100 | 177.75 |
| 2005-07-22 | 718 | 718 | 715 | 715 | 1,500 | 178.75 |
| 2005-07-21 | 725 | 725 | 715 | 720 | 2,700 | 180 |
| 2005-07-20 | 712 | 726 | 711 | 725 | 6,400 | 181.25 |
| 2005-07-19 | 715 | 716 | 711 | 711 | 2,100 | 177.75 |
| 2005-07-15 | 709 | 715 | 708 | 715 | 2,200 | 178.75 |
| 2005-07-14 | 710 | 714 | 706 | 708 | 1,000 | 177 |
| 2005-07-13 | 710 | 712 | 706 | 710 | 1,900 | 177.50 |
| 2005-07-12 | 708 | 711 | 707 | 708 | 3,900 | 177 |
| 2005-07-11 | 712 | 714 | 705 | 710 | 3,000 | 177.50 |
| 2005-07-08 | 706 | 712 | 706 | 712 | 1,100 | 178 |
| 2005-07-07 | 719 | 719 | 705 | 705 | 5,600 | 176.25 |
| 2005-07-06 | 719 | 720 | 708 | 709 | 6,500 | 177.25 |
| 2005-07-05 | 715 | 715 | 710 | 711 | 5,300 | 177.75 |
| 2005-07-04 | 711 | 711 | 705 | 705 | 3,900 | 176.25 |
| 2005-07-01 | 715 | 715 | 711 | 711 | 1,200 | 177.75 |
| 2005-06-30 | 707 | 716 | 707 | 716 | 1,400 | 179 |
| 2005-06-29 | 705 | 710 | 705 | 710 | 400 | 177.50 |
| 2005-06-28 | 709 | 709 | 705 | 708 | 1,200 | 177 |
| 2005-06-27 | 710 | 710 | 705 | 706 | 1,200 | 176.50 |
| 2005-06-24 | 706 | 714 | 700 | 710 | 4,500 | 177.50 |
| 2005-06-23 | 718 | 718 | 700 | 700 | 6,500 | 175 |
| 2005-06-22 | 714 | 717 | 712 | 717 | 400 | 179.25 |
| 2005-06-21 | 717 | 717 | 710 | 714 | 8,500 | 178.50 |
| 2005-06-20 | 724 | 724 | 713 | 715 | 14,000 | 178.75 |
| 2005-06-17 | 715 | 715 | 711 | 714 | 5,100 | 178.50 |
| 2005-06-16 | 720 | 722 | 715 | 722 | 6,500 | 180.50 |
| 2005-06-15 | 719 | 719 | 710 | 719 | 1,300 | 179.75 |
| 2005-06-14 | 713 | 723 | 710 | 723 | 1,400 | 180.75 |
| 2005-06-13 | 714 | 714 | 713 | 713 | 2,200 | 178.25 |
| 2005-06-10 | 710 | 720 | 710 | 711 | 700 | 177.75 |
| 2005-06-09 | 723 | 723 | 720 | 720 | 1,600 | 180 |
| 2005-06-08 | 722 | 724 | 722 | 722 | 1,600 | 180.50 |
| 2005-06-07 | 728 | 728 | 710 | 722 | 6,400 | 180.50 |
| 2005-06-06 | 720 | 720 | 705 | 720 | 3,800 | 180 |
| 2005-06-03 | 718 | 723 | 709 | 709 | 2,600 | 177.25 |
| 2005-06-02 | 701 | 713 | 695 | 700 | 6,700 | 175 |
| 2005-06-01 | 696 | 708 | 693 | 701 | 2,700 | 175.25 |
| 2005-05-31 | 706 | 706 | 695 | 695 | 5,600 | 173.75 |
| 2005-05-30 | 694 | 706 | 693 | 703 | 800 | 175.75 |
| 2005-05-27 | 701 | 705 | 693 | 693 | 4,200 | 173.25 |
| 2005-05-26 | 710 | 710 | 705 | 705 | 500 | 176.25 |
| 2005-05-25 | 710 | 716 | 707 | 715 | 2,600 | 178.75 |
| 2005-05-24 | 711 | 720 | 705 | 707 | 4,900 | 176.75 |
| 2005-05-23 | 720 | 720 | 701 | 717 | 8,800 | 179.25 |
| 2005-05-20 | 713 | 715 | 713 | 715 | 200 | 178.75 |
| 2005-05-19 | 710 | 720 | 710 | 720 | 2,000 | 180 |
| 2005-05-18 | 724 | 724 | 705 | 724 | 1,300 | 181 |
| 2005-05-17 | 715 | 727 | 710 | 727 | 2,600 | 181.75 |
| 2005-05-16 | 715 | 717 | 710 | 717 | 2,400 | 179.25 |
| 2005-05-13 | 718 | 718 | 715 | 715 | 1,400 | 178.75 |
| 2005-05-12 | 716 | 719 | 715 | 719 | 2,500 | 179.75 |
| 2005-05-11 | 718 | 718 | 713 | 715 | 1,200 | 178.75 |
| 2005-05-10 | 719 | 725 | 719 | 719 | 2,100 | 179.75 |
| 2005-05-09 | 730 | 730 | 719 | 719 | 2,800 | 179.75 |
| 2005-05-06 | 730 | 730 | 713 | 715 | 7,200 | 178.75 |
| 2005-05-02 | 736 | 736 | 710 | 710 | 3,600 | 177.50 |
| 2005-04-28 | 711 | 716 | 710 | 716 | 400 | 179 |
| 2005-04-27 | 712 | 713 | 710 | 710 | 1,400 | 177.50 |
| 2005-04-26 | 721 | 721 | 721 | 721 | 700 | 180.25 |
| 2005-04-25 | 738 | 738 | 735 | 735 | 2,200 | 183.75 |
| 2005-04-22 | 723 | 723 | 718 | 718 | 900 | 179.50 |
| 2005-04-21 | 725 | 725 | 713 | 725 | 18,700 | 181.25 |
| 2005-04-20 | 735 | 735 | 729 | 729 | 200 | 182.25 |
| 2005-04-19 | 725 | 725 | 720 | 725 | 1,500 | 181.25 |
| 2005-04-18 | 724 | 737 | 721 | 721 | 3,700 | 180.25 |
| 2005-04-15 | 730 | 730 | 721 | 721 | 600 | 180.25 |
| 2005-04-14 | 749 | 749 | 721 | 730 | 2,500 | 182.50 |
| 2005-04-13 | 741 | 750 | 741 | 750 | 1,400 | 187.50 |
| 2005-04-12 | 740 | 770 | 740 | 741 | 4,700 | 185.25 |
| 2005-04-11 | 725 | 740 | 725 | 735 | 3,400 | 183.75 |
| 2005-04-08 | 740 | 740 | 735 | 735 | 2,300 | 183.75 |
| 2005-04-07 | 740 | 743 | 730 | 740 | 3,400 | 185 |
| 2005-04-06 | 748 | 748 | 722 | 729 | 4,000 | 182.25 |
| 2005-04-05 | 780 | 784 | 735 | 742 | 24,100 | 185.50 |
| 2005-04-04 | 702 | 750 | 702 | 750 | 11,700 | 187.50 |
| 2005-04-01 | 700 | 709 | 700 | 702 | 4,300 | 175.50 |
| 2005-03-31 | 706 | 711 | 700 | 700 | 3,300 | 175 |
| 2005-03-30 | 706 | 706 | 702 | 703 | 4,100 | 175.75 |
| 2005-03-29 | 709 | 709 | 705 | 706 | 700 | 176.50 |
| 2005-03-28 | 707 | 707 | 705 | 705 | 1,300 | 176.25 |
| 2005-03-25 | 708 | 710 | 701 | 701 | 4,200 | 175.25 |
| 2005-03-24 | 709 | 710 | 707 | 707 | 300 | 176.75 |
| 2005-03-23 | 710 | 722 | 705 | 721 | 4,500 | 180.25 |
| 2005-03-22 | 729 | 729 | 670 | 710 | 11,100 | 177.50 |
| 2005-03-18 | 733 | 735 | 731 | 731 | 3,000 | 182.75 |
| 2005-03-17 | 738 | 739 | 733 | 733 | 3,200 | 183.25 |
| 2005-03-16 | 740 | 740 | 733 | 733 | 2,500 | 183.25 |
| 2005-03-15 | 755 | 756 | 742 | 742 | 10,000 | 185.50 |
| 2005-03-14 | 749 | 751 | 743 | 751 | 6,900 | 187.75 |
| 2005-03-11 | 730 | 740 | 730 | 734 | 5,700 | 183.50 |
| 2005-03-10 | 736 | 736 | 727 | 730 | 4,800 | 182.50 |
| 2005-03-09 | 730 | 740 | 726 | 726 | 10,400 | 181.50 |
| 2005-03-08 | 730 | 730 | 720 | 729 | 4,600 | 182.25 |
| 2005-03-07 | 727 | 727 | 717 | 717 | 10,300 | 179.25 |
| 2005-03-04 | 725 | 728 | 719 | 720 | 8,600 | 180 |
| 2005-03-03 | 729 | 730 | 716 | 719 | 6,600 | 179.75 |
| 2005-03-02 | 728 | 730 | 728 | 730 | 2,200 | 182.50 |
| 2005-03-01 | 729 | 730 | 728 | 728 | 2,500 | 182 |
| 2005-02-28 | 716 | 727 | 716 | 725 | 4,200 | 181.25 |
| 2005-02-25 | 701 | 710 | 701 | 710 | 2,300 | 177.50 |
| 2005-02-24 | 720 | 724 | 700 | 700 | 5,900 | 175 |
| 2005-02-23 | 710 | 710 | 701 | 705 | 4,500 | 176.25 |
| 2005-02-22 | 710 | 714 | 701 | 714 | 5,800 | 178.50 |
| 2005-02-21 | 729 | 729 | 709 | 720 | 2,800 | 180 |
| 2005-02-18 | 721 | 740 | 721 | 723 | 4,700 | 180.75 |
| 2005-02-17 | 723 | 740 | 722 | 740 | 10,100 | 185 |
| 2005-02-16 | 723 | 730 | 723 | 724 | 4,900 | 181 |
| 2005-02-15 | 723 | 727 | 722 | 726 | 2,600 | 181.50 |
| 2005-02-14 | 726 | 728 | 721 | 728 | 5,000 | 182 |
| 2005-02-10 | 730 | 730 | 720 | 726 | 4,600 | 181.50 |
| 2005-02-09 | 730 | 730 | 721 | 727 | 3,700 | 181.75 |
| 2005-02-08 | 730 | 733 | 722 | 730 | 7,500 | 182.50 |
| 2005-02-07 | 725 | 730 | 715 | 717 | 12,300 | 179.25 |
| 2005-02-04 | 740 | 741 | 720 | 723 | 8,000 | 180.75 |
| 2005-02-03 | 739 | 740 | 731 | 735 | 8,200 | 183.75 |
| 2005-02-02 | 748 | 750 | 730 | 731 | 23,800 | 182.75 |
| 2005-02-01 | 732 | 748 | 732 | 748 | 77,300 | 187 |
| 2005-01-31 | 811 | 832 | 810 | 832 | 3,100 | 208 |
| 2005-01-28 | 811 | 815 | 806 | 811 | 1,700 | 202.75 |
| 2005-01-27 | 810 | 816 | 806 | 810 | 3,000 | 202.50 |
| 2005-01-26 | 802 | 820 | 797 | 806 | 3,700 | 201.50 |
| 2005-01-25 | 815 | 835 | 800 | 810 | 11,200 | 202.50 |
| 2005-01-24 | 828 | 830 | 810 | 825 | 7,100 | 206.25 |
| 2005-01-21 | 825 | 833 | 810 | 830 | 5,000 | 207.50 |
| 2005-01-20 | 849 | 850 | 821 | 835 | 7,100 | 208.75 |
| 2005-01-19 | 855 | 855 | 820 | 850 | 7,600 | 212.50 |
| 2005-01-18 | 866 | 866 | 806 | 835 | 20,900 | 208.75 |
| 2005-01-17 | 820 | 850 | 820 | 850 | 23,500 | 212.50 |
| 2005-01-14 | 772 | 814 | 772 | 804 | 15,400 | 201 |
| 2005-01-13 | 779 | 785 | 770 | 773 | 8,400 | 193.25 |
| 2005-01-12 | 785 | 788 | 770 | 779 | 12,500 | 194.75 |
| 2005-01-11 | 761 | 790 | 761 | 790 | 8,400 | 197.50 |
| 2005-01-07 | 760 | 767 | 750 | 760 | 18,200 | 190 |
| 2005-01-06 | 759 | 765 | 749 | 755 | 10,100 | 188.75 |
| 2005-01-05 | 743 | 750 | 730 | 749 | 13,600 | 187.25 |
| 2005-01-04 | 725 | 733 | 700 | 733 | 4,600 | 183.25 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
