1716 第一カッター興業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 792 | 792 | 780 | 780 | 700 | 195 |
| 2007-12-27 | 801 | 801 | 800 | 800 | 1,000 | 200 |
| 2007-12-26 | 800 | 800 | 786 | 786 | 1,500 | 196.50 |
| 2007-12-25 | 790 | 804 | 790 | 800 | 1,100 | 200 |
| 2007-12-21 | 782 | 786 | 782 | 786 | 2,900 | 196.50 |
| 2007-12-20 | 805 | 850 | 777 | 777 | 4,800 | 194.25 |
| 2007-12-19 | 811 | 811 | 803 | 803 | 900 | 200.75 |
| 2007-12-18 | 832 | 832 | 800 | 816 | 1,400 | 204 |
| 2007-12-17 | 837 | 837 | 835 | 835 | 900 | 208.75 |
| 2007-12-13 | 844 | 844 | 840 | 844 | 1,200 | 211 |
| 2007-12-12 | 845 | 845 | 834 | 844 | 800 | 211 |
| 2007-12-11 | 841 | 850 | 835 | 835 | 1,700 | 208.75 |
| 2007-12-10 | 835 | 835 | 835 | 835 | 100 | 208.75 |
| 2007-12-07 | 846 | 850 | 845 | 845 | 1,100 | 211.25 |
| 2007-12-06 | 843 | 845 | 843 | 845 | 700 | 211.25 |
| 2007-12-05 | 827 | 843 | 826 | 843 | 1,200 | 210.75 |
| 2007-12-04 | 827 | 827 | 827 | 827 | 100 | 206.75 |
| 2007-12-03 | 826 | 826 | 826 | 826 | 200 | 206.50 |
| 2007-11-30 | 835 | 837 | 826 | 826 | 1,700 | 206.50 |
| 2007-11-29 | 829 | 840 | 829 | 840 | 1,900 | 210 |
| 2007-11-28 | 829 | 829 | 823 | 823 | 300 | 205.75 |
| 2007-11-27 | 815 | 818 | 815 | 818 | 1,200 | 204.50 |
| 2007-11-26 | 807 | 816 | 807 | 815 | 500 | 203.75 |
| 2007-11-22 | 804 | 813 | 802 | 808 | 2,000 | 202 |
| 2007-11-21 | 831 | 831 | 831 | 831 | 100 | 207.75 |
| 2007-11-20 | 855 | 855 | 821 | 830 | 2,200 | 207.50 |
| 2007-11-19 | 888 | 888 | 856 | 856 | 1,000 | 214 |
| 2007-11-15 | 850 | 852 | 842 | 852 | 3,800 | 213 |
| 2007-11-14 | 858 | 862 | 850 | 850 | 5,200 | 212.50 |
| 2007-11-13 | 889 | 890 | 850 | 856 | 4,900 | 214 |
| 2007-11-12 | 891 | 899 | 860 | 899 | 2,600 | 224.75 |
| 2007-11-09 | 901 | 902 | 900 | 900 | 2,300 | 225 |
| 2007-11-08 | 927 | 935 | 900 | 900 | 4,000 | 225 |
| 2007-11-07 | 930 | 950 | 930 | 950 | 400 | 237.50 |
| 2007-11-06 | 940 | 940 | 940 | 940 | 300 | 235 |
| 2007-11-05 | 948 | 958 | 924 | 924 | 1,100 | 231 |
| 2007-11-02 | 947 | 948 | 947 | 948 | 800 | 237 |
| 2007-11-01 | 949 | 951 | 949 | 951 | 1,000 | 237.75 |
| 2007-10-31 | 919 | 930 | 919 | 930 | 200 | 232.50 |
| 2007-10-30 | 912 | 925 | 910 | 925 | 6,900 | 231.25 |
| 2007-10-29 | 924 | 924 | 910 | 910 | 1,100 | 227.50 |
| 2007-10-26 | 911 | 912 | 911 | 912 | 200 | 228 |
| 2007-10-25 | 923 | 923 | 910 | 910 | 1,400 | 227.50 |
| 2007-10-24 | 920 | 926 | 913 | 913 | 3,100 | 228.25 |
| 2007-10-23 | 925 | 925 | 915 | 917 | 2,900 | 229.25 |
| 2007-10-22 | 940 | 940 | 915 | 915 | 1,900 | 228.75 |
| 2007-10-19 | 943 | 943 | 940 | 940 | 800 | 235 |
| 2007-10-17 | 960 | 960 | 950 | 950 | 2,000 | 237.50 |
| 2007-10-16 | 980 | 985 | 961 | 961 | 1,200 | 240.25 |
| 2007-10-15 | 990 | 990 | 970 | 970 | 1,800 | 242.50 |
| 2007-10-12 | 972 | 982 | 970 | 982 | 4,000 | 245.50 |
| 2007-10-11 | 979 | 980 | 970 | 970 | 1,800 | 242.50 |
| 2007-10-10 | 976 | 998 | 976 | 980 | 2,000 | 245 |
| 2007-10-09 | 983 | 995 | 980 | 993 | 1,300 | 248.25 |
| 2007-10-05 | 975 | 1,000 | 975 | 983 | 2,600 | 245.75 |
| 2007-10-04 | 1,000 | 1,000 | 975 | 975 | 4,800 | 243.75 |
| 2007-10-03 | 981 | 1,000 | 981 | 1,000 | 3,700 | 250 |
| 2007-10-02 | 991 | 999 | 991 | 996 | 400 | 249 |
| 2007-10-01 | 992 | 992 | 992 | 992 | 100 | 248 |
| 2007-09-28 | 1,025 | 1,025 | 985 | 993 | 1,000 | 248.25 |
| 2007-09-27 | 983 | 1,000 | 983 | 1,000 | 10,300 | 250 |
| 2007-09-26 | 995 | 995 | 970 | 980 | 2,800 | 245 |
| 2007-09-25 | 984 | 984 | 980 | 980 | 300 | 245 |
| 2007-09-21 | 988 | 994 | 987 | 987 | 1,200 | 246.75 |
| 2007-09-20 | 1,011 | 1,011 | 990 | 1,008 | 1,700 | 252 |
| 2007-09-19 | 1,010 | 1,026 | 1,000 | 1,026 | 2,900 | 256.50 |
| 2007-09-18 | 1,011 | 1,027 | 1,005 | 1,027 | 1,900 | 256.75 |
| 2007-09-14 | 1,020 | 1,040 | 1,009 | 1,009 | 5,000 | 252.25 |
| 2007-09-13 | 1,015 | 1,025 | 1,015 | 1,020 | 400 | 255 |
| 2007-09-12 | 1,014 | 1,055 | 1,013 | 1,055 | 2,000 | 263.75 |
| 2007-09-11 | 1,021 | 1,050 | 1,020 | 1,034 | 1,200 | 258.50 |
| 2007-09-10 | 1,045 | 1,045 | 1,020 | 1,040 | 2,800 | 260 |
| 2007-09-07 | 1,071 | 1,080 | 1,045 | 1,065 | 5,400 | 266.25 |
| 2007-09-06 | 1,039 | 1,039 | 1,029 | 1,039 | 1,800 | 259.75 |
| 2007-09-05 | 1,055 | 1,077 | 1,040 | 1,040 | 3,600 | 260 |
| 2007-09-04 | 1,080 | 1,080 | 1,055 | 1,055 | 3,800 | 263.75 |
| 2007-09-03 | 1,068 | 1,079 | 1,050 | 1,062 | 4,200 | 265.50 |
| 2007-08-31 | 1,060 | 1,067 | 1,049 | 1,067 | 4,800 | 266.75 |
| 2007-08-30 | 1,055 | 1,072 | 1,050 | 1,063 | 6,200 | 265.75 |
| 2007-08-29 | 1,029 | 1,039 | 1,022 | 1,022 | 3,200 | 255.50 |
| 2007-08-28 | 1,050 | 1,079 | 1,046 | 1,062 | 4,200 | 265.50 |
| 2007-08-27 | 1,030 | 1,048 | 1,025 | 1,048 | 4,700 | 262 |
| 2007-08-24 | 1,000 | 1,030 | 1,000 | 1,028 | 6,300 | 257 |
| 2007-08-23 | 968 | 1,028 | 968 | 1,028 | 6,700 | 257 |
| 2007-08-22 | 985 | 988 | 966 | 988 | 1,400 | 247 |
| 2007-08-21 | 961 | 980 | 960 | 980 | 4,700 | 245 |
| 2007-08-20 | 951 | 968 | 951 | 965 | 5,000 | 241.25 |
| 2007-08-17 | 996 | 996 | 930 | 930 | 11,900 | 232.50 |
| 2007-08-16 | 959 | 970 | 952 | 960 | 3,400 | 240 |
| 2007-08-15 | 970 | 978 | 961 | 961 | 5,600 | 240.25 |
| 2007-08-14 | 980 | 980 | 960 | 971 | 2,200 | 242.75 |
| 2007-08-13 | 981 | 988 | 970 | 976 | 5,700 | 244 |
| 2007-08-10 | 970 | 977 | 954 | 976 | 34,000 | 244 |
| 2007-08-09 | 1,097 | 1,100 | 1,070 | 1,070 | 15,500 | 267.50 |
| 2007-08-08 | 1,117 | 1,141 | 1,100 | 1,100 | 18,100 | 275 |
| 2007-08-07 | 1,139 | 1,150 | 1,092 | 1,100 | 24,300 | 275 |
| 2007-08-06 | 1,109 | 1,109 | 1,070 | 1,099 | 4,600 | 274.75 |
| 2007-08-03 | 1,070 | 1,120 | 1,068 | 1,120 | 27,900 | 280 |
| 2007-08-02 | 1,100 | 1,100 | 1,051 | 1,069 | 4,300 | 267.25 |
| 2007-08-01 | 1,111 | 1,111 | 1,060 | 1,080 | 6,800 | 270 |
| 2007-07-31 | 1,120 | 1,130 | 1,087 | 1,100 | 5,100 | 275 |
| 2007-07-30 | 1,096 | 1,100 | 1,084 | 1,100 | 4,800 | 275 |
| 2007-07-27 | 1,066 | 1,105 | 1,066 | 1,100 | 18,200 | 275 |
| 2007-07-26 | 1,080 | 1,120 | 1,080 | 1,106 | 23,100 | 276.50 |
| 2007-07-25 | 1,060 | 1,074 | 1,060 | 1,074 | 4,300 | 268.50 |
| 2007-07-24 | 1,074 | 1,074 | 1,050 | 1,070 | 4,100 | 267.50 |
| 2007-07-23 | 1,071 | 1,071 | 1,057 | 1,058 | 5,600 | 264.50 |
| 2007-07-20 | 1,098 | 1,098 | 1,076 | 1,077 | 11,100 | 269.25 |
| 2007-07-19 | 1,095 | 1,100 | 1,071 | 1,098 | 10,900 | 274.50 |
| 2007-07-18 | 1,089 | 1,090 | 1,056 | 1,090 | 17,700 | 272.50 |
| 2007-07-17 | 1,075 | 1,100 | 1,058 | 1,074 | 42,700 | 268.50 |
| 2007-07-13 | 1,042 | 1,064 | 1,035 | 1,035 | 3,700 | 258.75 |
| 2007-07-12 | 1,043 | 1,063 | 1,040 | 1,042 | 11,800 | 260.50 |
| 2007-07-11 | 1,042 | 1,042 | 1,030 | 1,040 | 3,200 | 260 |
| 2007-07-10 | 1,036 | 1,046 | 1,036 | 1,045 | 1,500 | 261.25 |
| 2007-07-09 | 1,030 | 1,064 | 1,021 | 1,036 | 4,300 | 259 |
| 2007-07-06 | 1,012 | 1,035 | 1,010 | 1,035 | 8,700 | 258.75 |
| 2007-07-05 | 1,012 | 1,030 | 1,012 | 1,012 | 6,500 | 253 |
| 2007-07-04 | 1,036 | 1,036 | 1,005 | 1,015 | 5,800 | 253.75 |
| 2007-07-03 | 1,027 | 1,038 | 1,010 | 1,038 | 6,500 | 259.50 |
| 2007-07-02 | 1,010 | 1,039 | 1,010 | 1,020 | 1,800 | 255 |
| 2007-06-29 | 1,030 | 1,040 | 1,010 | 1,015 | 5,500 | 253.75 |
| 2007-06-28 | 1,035 | 1,035 | 1,031 | 1,031 | 1,000 | 257.75 |
| 2007-06-27 | 1,025 | 1,050 | 1,025 | 1,025 | 5,400 | 256.25 |
| 2007-06-26 | 1,069 | 1,071 | 1,051 | 1,065 | 3,400 | 266.25 |
| 2007-06-25 | 1,065 | 1,080 | 1,050 | 1,077 | 8,400 | 269.25 |
| 2007-06-22 | 1,080 | 1,081 | 1,063 | 1,065 | 5,600 | 266.25 |
| 2007-06-21 | 1,058 | 1,075 | 1,058 | 1,075 | 11,000 | 268.75 |
| 2007-06-20 | 1,057 | 1,070 | 1,057 | 1,060 | 4,500 | 265 |
| 2007-06-19 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 262.50 |
| 2007-06-18 | 1,070 | 1,075 | 1,068 | 1,075 | 12,300 | 268.75 |
| 2007-06-15 | 1,035 | 1,050 | 1,035 | 1,050 | 7,800 | 262.50 |
| 2007-06-14 | 1,024 | 1,031 | 1,024 | 1,031 | 2,400 | 257.75 |
| 2007-06-13 | 1,029 | 1,030 | 1,024 | 1,024 | 5,800 | 256 |
| 2007-06-12 | 1,020 | 1,034 | 1,015 | 1,034 | 7,800 | 258.50 |
| 2007-06-11 | 1,028 | 1,028 | 1,015 | 1,019 | 2,600 | 254.75 |
| 2007-06-08 | 1,007 | 1,012 | 1,001 | 1,008 | 4,100 | 252 |
| 2007-06-07 | 1,020 | 1,024 | 1,012 | 1,012 | 4,100 | 253 |
| 2007-06-06 | 1,030 | 1,035 | 1,025 | 1,025 | 6,700 | 256.25 |
| 2007-06-05 | 1,020 | 1,039 | 1,020 | 1,023 | 1,800 | 255.75 |
| 2007-06-04 | 1,020 | 1,039 | 1,020 | 1,039 | 3,300 | 259.75 |
| 2007-06-01 | 1,032 | 1,039 | 1,030 | 1,030 | 4,700 | 257.50 |
| 2007-05-31 | 1,029 | 1,038 | 1,028 | 1,036 | 2,500 | 259 |
| 2007-05-30 | 1,045 | 1,045 | 1,026 | 1,026 | 3,800 | 256.50 |
| 2007-05-29 | 1,010 | 1,041 | 1,010 | 1,035 | 7,300 | 258.75 |
| 2007-05-28 | 1,025 | 1,035 | 1,000 | 1,020 | 7,500 | 255 |
| 2007-05-25 | 989 | 1,020 | 974 | 1,009 | 7,200 | 252.25 |
| 2007-05-24 | 1,019 | 1,019 | 991 | 991 | 2,000 | 247.75 |
| 2007-05-23 | 1,019 | 1,020 | 988 | 1,019 | 3,700 | 254.75 |
| 2007-05-22 | 987 | 1,000 | 971 | 1,000 | 15,700 | 250 |
| 2007-05-21 | 977 | 990 | 960 | 987 | 10,100 | 246.75 |
| 2007-05-18 | 991 | 991 | 983 | 987 | 11,500 | 246.75 |
| 2007-05-17 | 1,001 | 1,007 | 991 | 998 | 14,800 | 249.50 |
| 2007-05-16 | 1,034 | 1,061 | 988 | 1,015 | 52,200 | 253.75 |
| 2007-05-15 | 1,034 | 1,034 | 1,033 | 1,034 | 43,900 | 258.50 |
| 2007-05-14 | 936 | 937 | 934 | 934 | 500 | 233.50 |
| 2007-05-11 | 936 | 938 | 930 | 935 | 2,600 | 233.75 |
| 2007-05-10 | 933 | 936 | 933 | 935 | 1,300 | 233.75 |
| 2007-05-09 | 928 | 932 | 927 | 932 | 1,500 | 233 |
| 2007-05-08 | 929 | 935 | 926 | 926 | 2,100 | 231.50 |
| 2007-05-07 | 930 | 937 | 925 | 925 | 4,600 | 231.25 |
| 2007-05-02 | 913 | 929 | 913 | 929 | 1,500 | 232.25 |
| 2007-05-01 | 920 | 920 | 908 | 919 | 3,500 | 229.75 |
| 2007-04-27 | 904 | 916 | 900 | 916 | 3,200 | 229 |
| 2007-04-26 | 903 | 903 | 894 | 894 | 2,100 | 223.50 |
| 2007-04-25 | 895 | 903 | 892 | 903 | 1,500 | 225.75 |
| 2007-04-24 | 912 | 912 | 900 | 900 | 2,500 | 225 |
| 2007-04-23 | 910 | 915 | 910 | 915 | 3,900 | 228.75 |
| 2007-04-20 | 910 | 910 | 908 | 908 | 1,500 | 227 |
| 2007-04-19 | 915 | 916 | 909 | 909 | 1,200 | 227.25 |
| 2007-04-18 | 930 | 930 | 915 | 920 | 3,400 | 230 |
| 2007-04-17 | 931 | 935 | 930 | 933 | 1,200 | 233.25 |
| 2007-04-16 | 927 | 935 | 927 | 930 | 1,600 | 232.50 |
| 2007-04-13 | 937 | 937 | 926 | 926 | 800 | 231.50 |
| 2007-04-12 | 944 | 944 | 928 | 930 | 2,700 | 232.50 |
| 2007-04-11 | 940 | 944 | 940 | 944 | 300 | 236 |
| 2007-04-10 | 944 | 947 | 935 | 946 | 3,500 | 236.50 |
| 2007-04-09 | 933 | 950 | 932 | 938 | 3,200 | 234.50 |
| 2007-04-06 | 935 | 949 | 935 | 937 | 900 | 234.25 |
| 2007-04-05 | 950 | 960 | 932 | 935 | 3,400 | 233.75 |
| 2007-04-04 | 942 | 950 | 942 | 950 | 1,300 | 237.50 |
| 2007-04-03 | 950 | 951 | 940 | 940 | 4,600 | 235 |
| 2007-04-02 | 953 | 955 | 952 | 952 | 3,400 | 238 |
| 2007-03-30 | 955 | 963 | 950 | 956 | 4,500 | 239 |
| 2007-03-29 | 947 | 959 | 935 | 935 | 4,800 | 233.75 |
| 2007-03-28 | 955 | 960 | 945 | 945 | 6,800 | 236.25 |
| 2007-03-27 | 961 | 970 | 958 | 958 | 3,700 | 239.50 |
| 2007-03-26 | 975 | 995 | 960 | 960 | 15,600 | 240 |
| 2007-03-23 | 960 | 965 | 953 | 956 | 5,800 | 239 |
| 2007-03-22 | 942 | 955 | 935 | 955 | 9,000 | 238.75 |
| 2007-03-20 | 945 | 948 | 942 | 943 | 900 | 235.75 |
| 2007-03-19 | 945 | 948 | 940 | 941 | 4,400 | 235.25 |
| 2007-03-16 | 950 | 950 | 931 | 931 | 6,000 | 232.75 |
| 2007-03-15 | 952 | 954 | 950 | 954 | 3,200 | 238.50 |
| 2007-03-14 | 930 | 940 | 922 | 940 | 5,100 | 235 |
| 2007-03-13 | 950 | 960 | 946 | 960 | 6,800 | 240 |
| 2007-03-12 | 950 | 950 | 942 | 950 | 1,800 | 237.50 |
| 2007-03-09 | 950 | 950 | 940 | 940 | 2,600 | 235 |
| 2007-03-08 | 920 | 947 | 920 | 940 | 1,300 | 235 |
| 2007-03-07 | 935 | 955 | 920 | 930 | 3,800 | 232.50 |
| 2007-03-06 | 902 | 935 | 902 | 935 | 6,800 | 233.75 |
| 2007-03-05 | 930 | 935 | 910 | 912 | 3,900 | 228 |
| 2007-03-02 | 941 | 943 | 940 | 940 | 3,600 | 235 |
| 2007-03-01 | 958 | 961 | 943 | 950 | 3,200 | 237.50 |
| 2007-02-28 | 919 | 945 | 901 | 941 | 21,800 | 235.25 |
| 2007-02-27 | 990 | 990 | 975 | 975 | 8,000 | 243.75 |
| 2007-02-26 | 956 | 980 | 956 | 973 | 13,300 | 243.25 |
| 2007-02-23 | 961 | 965 | 943 | 960 | 10,000 | 240 |
| 2007-02-22 | 963 | 963 | 951 | 951 | 2,400 | 237.75 |
| 2007-02-21 | 953 | 965 | 953 | 960 | 2,800 | 240 |
| 2007-02-20 | 950 | 960 | 950 | 960 | 3,900 | 240 |
| 2007-02-19 | 943 | 950 | 940 | 950 | 4,300 | 237.50 |
| 2007-02-16 | 945 | 947 | 937 | 947 | 3,400 | 236.75 |
| 2007-02-15 | 955 | 955 | 944 | 948 | 6,600 | 237 |
| 2007-02-14 | 932 | 946 | 931 | 945 | 19,000 | 236.25 |
| 2007-02-13 | 928 | 936 | 921 | 926 | 5,500 | 231.50 |
| 2007-02-09 | 932 | 938 | 920 | 928 | 5,500 | 232 |
| 2007-02-08 | 959 | 959 | 925 | 932 | 9,000 | 233 |
| 2007-02-07 | 931 | 971 | 910 | 971 | 38,800 | 242.75 |
| 2007-02-06 | 979 | 989 | 941 | 941 | 142,600 | 235.25 |
| 2007-02-05 | 889 | 896 | 876 | 889 | 3,900 | 222.25 |
| 2007-02-02 | 875 | 875 | 870 | 871 | 2,600 | 217.75 |
| 2007-02-01 | 871 | 882 | 871 | 882 | 800 | 220.50 |
| 2007-01-31 | 887 | 887 | 872 | 874 | 2,800 | 218.50 |
| 2007-01-30 | 889 | 890 | 880 | 890 | 6,000 | 222.50 |
| 2007-01-29 | 883 | 888 | 860 | 887 | 10,800 | 221.75 |
| 2007-01-26 | 852 | 894 | 840 | 889 | 21,600 | 222.25 |
| 2007-01-25 | 850 | 850 | 847 | 847 | 1,400 | 211.75 |
| 2007-01-24 | 858 | 860 | 850 | 855 | 4,400 | 213.75 |
| 2007-01-23 | 860 | 860 | 852 | 852 | 300 | 213 |
| 2007-01-22 | 853 | 860 | 845 | 860 | 3,900 | 215 |
| 2007-01-19 | 836 | 850 | 836 | 850 | 2,600 | 212.50 |
| 2007-01-18 | 830 | 845 | 830 | 845 | 3,500 | 211.25 |
| 2007-01-17 | 817 | 830 | 817 | 830 | 3,900 | 207.50 |
| 2007-01-16 | 817 | 817 | 803 | 817 | 1,500 | 204.25 |
| 2007-01-15 | 816 | 818 | 816 | 817 | 1,100 | 204.25 |
| 2007-01-12 | 822 | 825 | 815 | 816 | 1,400 | 204 |
| 2007-01-11 | 822 | 822 | 800 | 820 | 2,700 | 205 |
| 2007-01-10 | 829 | 829 | 817 | 820 | 1,400 | 205 |
| 2007-01-09 | 820 | 828 | 815 | 815 | 800 | 203.75 |
| 2007-01-05 | 800 | 830 | 800 | 812 | 5,600 | 203 |
| 2007-01-04 | 794 | 797 | 792 | 793 | 10,000 | 198.25 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
