1716 第一カッター興業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 695 | 695 | 695 | 695 | 4,100 | 173.75 |
| 2008-12-29 | 690 | 690 | 690 | 690 | 300 | 172.50 |
| 2008-12-26 | 697 | 697 | 697 | 697 | 100 | 174.25 |
| 2008-12-25 | 697 | 697 | 697 | 697 | 1,500 | 174.25 |
| 2008-12-24 | 697 | 697 | 697 | 697 | 1,500 | 174.25 |
| 2008-12-22 | 698 | 698 | 697 | 697 | 5,000 | 174.25 |
| 2008-12-19 | 680 | 702 | 677 | 700 | 4,100 | 175 |
| 2008-12-18 | 691 | 698 | 686 | 690 | 3,100 | 172.50 |
| 2008-12-17 | 691 | 700 | 690 | 691 | 2,400 | 172.75 |
| 2008-12-16 | 690 | 690 | 689 | 690 | 1,400 | 172.50 |
| 2008-12-15 | 675 | 691 | 675 | 691 | 300 | 172.75 |
| 2008-12-12 | 691 | 704 | 691 | 704 | 600 | 176 |
| 2008-12-10 | 691 | 710 | 690 | 690 | 900 | 172.50 |
| 2008-12-09 | 697 | 700 | 690 | 690 | 800 | 172.50 |
| 2008-12-08 | 681 | 697 | 680 | 693 | 1,200 | 173.25 |
| 2008-12-05 | 660 | 700 | 660 | 700 | 2,500 | 175 |
| 2008-12-04 | 667 | 667 | 667 | 667 | 100 | 166.75 |
| 2008-12-03 | 675 | 675 | 670 | 671 | 400 | 167.75 |
| 2008-12-02 | 680 | 690 | 666 | 690 | 4,200 | 172.50 |
| 2008-12-01 | 705 | 705 | 694 | 704 | 500 | 176 |
| 2008-11-28 | 705 | 725 | 705 | 725 | 600 | 181.25 |
| 2008-11-27 | 690 | 705 | 685 | 705 | 400 | 176.25 |
| 2008-11-25 | 690 | 694 | 668 | 680 | 1,200 | 170 |
| 2008-11-20 | 685 | 685 | 685 | 685 | 200 | 171.25 |
| 2008-11-17 | 732 | 732 | 709 | 709 | 3,200 | 177.25 |
| 2008-11-14 | 706 | 709 | 692 | 692 | 1,300 | 173 |
| 2008-11-13 | 710 | 729 | 700 | 729 | 500 | 182.25 |
| 2008-11-10 | 724 | 724 | 724 | 724 | 100 | 181 |
| 2008-11-07 | 698 | 720 | 698 | 714 | 1,000 | 178.50 |
| 2008-11-06 | 710 | 711 | 700 | 700 | 1,000 | 175 |
| 2008-11-05 | 680 | 719 | 675 | 710 | 1,500 | 177.50 |
| 2008-11-04 | 715 | 715 | 685 | 685 | 900 | 171.25 |
| 2008-10-31 | 689 | 708 | 689 | 707 | 700 | 176.75 |
| 2008-10-30 | 705 | 709 | 685 | 709 | 1,100 | 177.25 |
| 2008-10-29 | 695 | 700 | 686 | 700 | 800 | 175 |
| 2008-10-28 | 680 | 699 | 680 | 699 | 1,400 | 174.75 |
| 2008-10-27 | 682 | 682 | 682 | 682 | 200 | 170.50 |
| 2008-10-24 | 681 | 682 | 681 | 682 | 200 | 170.50 |
| 2008-10-23 | 701 | 701 | 701 | 701 | 100 | 175.25 |
| 2008-10-21 | 710 | 729 | 710 | 725 | 2,700 | 181.25 |
| 2008-10-20 | 710 | 710 | 700 | 700 | 300 | 175 |
| 2008-10-17 | 708 | 710 | 708 | 710 | 300 | 177.50 |
| 2008-10-16 | 680 | 708 | 680 | 708 | 300 | 177 |
| 2008-10-15 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 2008-10-14 | 689 | 715 | 689 | 715 | 1,200 | 178.75 |
| 2008-10-10 | 680 | 680 | 655 | 656 | 1,900 | 164 |
| 2008-10-09 | 646 | 700 | 646 | 700 | 9,300 | 175 |
| 2008-10-08 | 681 | 725 | 651 | 666 | 5,400 | 166.50 |
| 2008-10-07 | 749 | 751 | 729 | 731 | 4,400 | 182.75 |
| 2008-10-06 | 785 | 790 | 761 | 761 | 25,500 | 190.25 |
| 2008-10-03 | 771 | 793 | 771 | 788 | 1,700 | 197 |
| 2008-10-02 | 794 | 794 | 754 | 770 | 2,500 | 192.50 |
| 2008-10-01 | 785 | 795 | 785 | 785 | 1,800 | 196.25 |
| 2008-09-30 | 784 | 785 | 784 | 785 | 1,400 | 196.25 |
| 2008-09-29 | 785 | 795 | 785 | 785 | 300 | 196.25 |
| 2008-09-25 | 790 | 790 | 790 | 790 | 100 | 197.50 |
| 2008-09-24 | 788 | 788 | 788 | 788 | 300 | 197 |
| 2008-09-22 | 799 | 808 | 792 | 808 | 700 | 202 |
| 2008-09-19 | 781 | 809 | 781 | 809 | 1,300 | 202.25 |
| 2008-09-18 | 780 | 780 | 775 | 778 | 4,600 | 194.50 |
| 2008-09-17 | 765 | 785 | 765 | 780 | 4,700 | 195 |
| 2008-09-16 | 765 | 765 | 765 | 765 | 1,100 | 191.25 |
| 2008-09-09 | 800 | 804 | 782 | 785 | 4,100 | 196.25 |
| 2008-09-08 | 829 | 829 | 780 | 800 | 4,800 | 200 |
| 2008-09-05 | 805 | 815 | 805 | 810 | 4,100 | 202.50 |
| 2008-09-04 | 800 | 815 | 800 | 815 | 400 | 203.75 |
| 2008-09-03 | 800 | 810 | 800 | 810 | 700 | 202.50 |
| 2008-09-02 | 800 | 800 | 789 | 800 | 600 | 200 |
| 2008-09-01 | 785 | 800 | 780 | 800 | 5,000 | 200 |
| 2008-08-29 | 735 | 785 | 726 | 785 | 4,900 | 196.25 |
| 2008-08-28 | 764 | 764 | 740 | 740 | 1,400 | 185 |
| 2008-08-27 | 747 | 753 | 745 | 745 | 700 | 186.25 |
| 2008-08-26 | 761 | 761 | 750 | 757 | 1,700 | 189.25 |
| 2008-08-25 | 765 | 765 | 765 | 765 | 100 | 191.25 |
| 2008-08-22 | 760 | 770 | 760 | 770 | 300 | 192.50 |
| 2008-08-21 | 755 | 757 | 747 | 752 | 1,400 | 188 |
| 2008-08-20 | 772 | 772 | 755 | 755 | 1,000 | 188.75 |
| 2008-08-19 | 770 | 774 | 770 | 774 | 1,300 | 193.50 |
| 2008-08-18 | 789 | 789 | 765 | 770 | 2,200 | 192.50 |
| 2008-08-15 | 805 | 805 | 783 | 790 | 1,000 | 197.50 |
| 2008-08-14 | 790 | 820 | 790 | 815 | 700 | 203.75 |
| 2008-08-13 | 801 | 819 | 790 | 790 | 4,700 | 197.50 |
| 2008-08-12 | 838 | 838 | 820 | 820 | 1,900 | 205 |
| 2008-08-11 | 840 | 850 | 840 | 850 | 3,700 | 212.50 |
| 2008-08-08 | 844 | 844 | 844 | 844 | 100 | 211 |
| 2008-08-07 | 850 | 850 | 850 | 850 | 300 | 212.50 |
| 2008-08-06 | 840 | 865 | 840 | 865 | 1,200 | 216.25 |
| 2008-08-05 | 850 | 858 | 850 | 858 | 1,200 | 214.50 |
| 2008-08-04 | 850 | 850 | 850 | 850 | 100 | 212.50 |
| 2008-08-01 | 856 | 856 | 841 | 850 | 400 | 212.50 |
| 2008-07-31 | 856 | 856 | 856 | 856 | 100 | 214 |
| 2008-07-30 | 851 | 860 | 851 | 860 | 200 | 215 |
| 2008-07-29 | 854 | 854 | 851 | 851 | 1,400 | 212.75 |
| 2008-07-28 | 879 | 879 | 875 | 877 | 900 | 219.25 |
| 2008-07-25 | 857 | 870 | 857 | 870 | 2,700 | 217.50 |
| 2008-07-24 | 872 | 882 | 850 | 882 | 4,300 | 220.50 |
| 2008-07-23 | 872 | 872 | 865 | 872 | 1,100 | 218 |
| 2008-07-22 | 852 | 873 | 849 | 873 | 3,800 | 218.25 |
| 2008-07-18 | 842 | 857 | 842 | 857 | 3,500 | 214.25 |
| 2008-07-17 | 849 | 849 | 840 | 840 | 2,200 | 210 |
| 2008-07-16 | 860 | 860 | 832 | 859 | 900 | 214.75 |
| 2008-07-15 | 855 | 855 | 851 | 854 | 1,200 | 213.50 |
| 2008-07-14 | 865 | 865 | 865 | 865 | 100 | 216.25 |
| 2008-07-11 | 850 | 865 | 846 | 865 | 2,200 | 216.25 |
| 2008-07-10 | 850 | 860 | 850 | 850 | 3,100 | 212.50 |
| 2008-07-09 | 860 | 869 | 860 | 869 | 1,100 | 217.25 |
| 2008-07-08 | 884 | 884 | 822 | 850 | 4,300 | 212.50 |
| 2008-07-07 | 876 | 880 | 867 | 874 | 6,800 | 218.50 |
| 2008-07-04 | 880 | 880 | 880 | 880 | 300 | 220 |
| 2008-07-03 | 878 | 878 | 860 | 861 | 1,000 | 215.25 |
| 2008-07-02 | 890 | 890 | 868 | 880 | 1,700 | 220 |
| 2008-07-01 | 868 | 908 | 868 | 891 | 2,500 | 222.75 |
| 2008-06-30 | 871 | 891 | 866 | 878 | 3,300 | 219.50 |
| 2008-06-27 | 895 | 895 | 861 | 861 | 1,500 | 215.25 |
| 2008-06-26 | 900 | 901 | 885 | 885 | 800 | 221.25 |
| 2008-06-25 | 901 | 904 | 874 | 904 | 5,300 | 226 |
| 2008-06-24 | 905 | 918 | 905 | 908 | 5,600 | 227 |
| 2008-06-23 | 910 | 921 | 901 | 901 | 3,800 | 225.25 |
| 2008-06-20 | 895 | 929 | 895 | 901 | 11,600 | 225.25 |
| 2008-06-19 | 892 | 905 | 885 | 885 | 1,000 | 221.25 |
| 2008-06-18 | 910 | 910 | 897 | 907 | 7,100 | 226.75 |
| 2008-06-17 | 900 | 910 | 898 | 910 | 3,700 | 227.50 |
| 2008-06-16 | 872 | 910 | 870 | 910 | 8,700 | 227.50 |
| 2008-06-13 | 868 | 870 | 868 | 868 | 600 | 217 |
| 2008-06-12 | 860 | 860 | 860 | 860 | 100 | 215 |
| 2008-06-11 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2008-06-10 | 880 | 887 | 860 | 860 | 2,400 | 215 |
| 2008-06-09 | 877 | 890 | 877 | 885 | 1,300 | 221.25 |
| 2008-06-06 | 858 | 878 | 858 | 878 | 1,600 | 219.50 |
| 2008-06-05 | 853 | 861 | 851 | 856 | 3,200 | 214 |
| 2008-06-04 | 860 | 861 | 855 | 855 | 7,100 | 213.75 |
| 2008-06-03 | 856 | 856 | 855 | 856 | 600 | 214 |
| 2008-06-02 | 851 | 865 | 851 | 855 | 2,400 | 213.75 |
| 2008-05-30 | 870 | 870 | 860 | 860 | 1,500 | 215 |
| 2008-05-29 | 870 | 870 | 860 | 860 | 1,000 | 215 |
| 2008-05-28 | 870 | 870 | 864 | 864 | 500 | 216 |
| 2008-05-27 | 886 | 886 | 856 | 860 | 1,900 | 215 |
| 2008-05-26 | 880 | 880 | 866 | 866 | 1,100 | 216.50 |
| 2008-05-23 | 879 | 879 | 879 | 879 | 100 | 219.75 |
| 2008-05-22 | 880 | 880 | 875 | 875 | 300 | 218.75 |
| 2008-05-21 | 873 | 890 | 872 | 875 | 2,700 | 218.75 |
| 2008-05-20 | 875 | 879 | 870 | 871 | 22,000 | 217.75 |
| 2008-05-19 | 880 | 884 | 874 | 875 | 4,100 | 218.75 |
| 2008-05-16 | 895 | 895 | 875 | 875 | 8,900 | 218.75 |
| 2008-05-15 | 899 | 899 | 894 | 894 | 4,400 | 223.50 |
| 2008-05-14 | 901 | 905 | 896 | 896 | 2,100 | 224 |
| 2008-05-13 | 920 | 920 | 890 | 898 | 9,800 | 224.50 |
| 2008-05-12 | 915 | 916 | 915 | 915 | 1,200 | 228.75 |
| 2008-05-09 | 894 | 910 | 894 | 910 | 1,600 | 227.50 |
| 2008-05-08 | 904 | 910 | 900 | 900 | 1,100 | 225 |
| 2008-05-07 | 900 | 905 | 890 | 890 | 2,400 | 222.50 |
| 2008-05-02 | 880 | 896 | 880 | 890 | 1,500 | 222.50 |
| 2008-05-01 | 878 | 878 | 875 | 875 | 2,600 | 218.75 |
| 2008-04-30 | 876 | 878 | 876 | 878 | 200 | 219.50 |
| 2008-04-28 | 868 | 870 | 868 | 870 | 700 | 217.50 |
| 2008-04-25 | 869 | 878 | 869 | 878 | 10,800 | 219.50 |
| 2008-04-24 | 876 | 886 | 876 | 886 | 1,200 | 221.50 |
| 2008-04-23 | 885 | 885 | 875 | 876 | 1,300 | 219 |
| 2008-04-22 | 875 | 880 | 875 | 880 | 2,500 | 220 |
| 2008-04-21 | 880 | 880 | 880 | 880 | 100 | 220 |
| 2008-04-18 | 886 | 886 | 886 | 886 | 900 | 221.50 |
| 2008-04-17 | 885 | 885 | 885 | 885 | 300 | 221.25 |
| 2008-04-16 | 886 | 886 | 877 | 877 | 600 | 219.25 |
| 2008-04-15 | 885 | 890 | 881 | 886 | 4,200 | 221.50 |
| 2008-04-14 | 875 | 875 | 875 | 875 | 600 | 218.75 |
| 2008-04-10 | 889 | 889 | 877 | 877 | 500 | 219.25 |
| 2008-04-09 | 899 | 899 | 899 | 899 | 100 | 224.75 |
| 2008-04-08 | 900 | 902 | 899 | 900 | 900 | 225 |
| 2008-04-07 | 896 | 899 | 896 | 899 | 600 | 224.75 |
| 2008-04-04 | 886 | 888 | 886 | 888 | 600 | 222 |
| 2008-04-03 | 870 | 879 | 870 | 879 | 500 | 219.75 |
| 2008-04-02 | 868 | 868 | 866 | 867 | 700 | 216.75 |
| 2008-04-01 | 873 | 873 | 873 | 873 | 100 | 218.25 |
| 2008-03-31 | 869 | 869 | 863 | 863 | 500 | 215.75 |
| 2008-03-28 | 860 | 860 | 858 | 858 | 600 | 214.50 |
| 2008-03-27 | 859 | 869 | 859 | 869 | 500 | 217.25 |
| 2008-03-26 | 855 | 858 | 855 | 858 | 400 | 214.50 |
| 2008-03-25 | 850 | 855 | 820 | 853 | 7,600 | 213.25 |
| 2008-03-24 | 866 | 866 | 850 | 850 | 2,700 | 212.50 |
| 2008-03-21 | 870 | 870 | 866 | 866 | 200 | 216.50 |
| 2008-03-19 | 870 | 870 | 850 | 865 | 1,200 | 216.25 |
| 2008-03-18 | 850 | 870 | 850 | 870 | 1,200 | 217.50 |
| 2008-03-17 | 880 | 890 | 865 | 865 | 1,200 | 216.25 |
| 2008-03-14 | 890 | 900 | 890 | 900 | 1,300 | 225 |
| 2008-03-11 | 891 | 891 | 891 | 891 | 100 | 222.75 |
| 2008-03-10 | 884 | 898 | 880 | 898 | 900 | 224.50 |
| 2008-03-07 | 879 | 900 | 879 | 900 | 600 | 225 |
| 2008-03-06 | 881 | 900 | 881 | 900 | 700 | 225 |
| 2008-03-05 | 900 | 930 | 890 | 900 | 1,800 | 225 |
| 2008-03-04 | 936 | 936 | 900 | 900 | 1,400 | 225 |
| 2008-03-03 | 898 | 930 | 880 | 920 | 3,700 | 230 |
| 2008-02-29 | 882 | 899 | 882 | 899 | 200 | 224.75 |
| 2008-02-28 | 899 | 899 | 898 | 899 | 400 | 224.75 |
| 2008-02-27 | 897 | 899 | 897 | 899 | 1,600 | 224.75 |
| 2008-02-26 | 900 | 900 | 888 | 888 | 1,600 | 222 |
| 2008-02-25 | 893 | 919 | 887 | 910 | 1,200 | 227.50 |
| 2008-02-22 | 913 | 913 | 882 | 900 | 2,800 | 225 |
| 2008-02-21 | 936 | 939 | 920 | 922 | 2,400 | 230.50 |
| 2008-02-20 | 945 | 945 | 920 | 939 | 6,700 | 234.75 |
| 2008-02-19 | 900 | 955 | 900 | 949 | 3,100 | 237.25 |
| 2008-02-18 | 888 | 900 | 881 | 899 | 1,300 | 224.75 |
| 2008-02-15 | 891 | 892 | 875 | 890 | 3,800 | 222.50 |
| 2008-02-14 | 808 | 901 | 808 | 901 | 12,300 | 225.25 |
| 2008-02-13 | 794 | 801 | 780 | 801 | 5,100 | 200.25 |
| 2008-02-12 | 800 | 800 | 770 | 784 | 1,900 | 196 |
| 2008-02-08 | 820 | 820 | 775 | 800 | 6,300 | 200 |
| 2008-02-07 | 848 | 848 | 810 | 810 | 12,800 | 202.50 |
| 2008-02-06 | 765 | 780 | 760 | 778 | 2,500 | 194.50 |
| 2008-02-05 | 752 | 789 | 751 | 780 | 3,000 | 195 |
| 2008-02-04 | 750 | 751 | 750 | 751 | 1,100 | 187.75 |
| 2008-02-01 | 732 | 747 | 732 | 747 | 200 | 186.75 |
| 2008-01-31 | 715 | 724 | 715 | 724 | 800 | 181 |
| 2008-01-30 | 724 | 726 | 724 | 725 | 1,300 | 181.25 |
| 2008-01-29 | 702 | 724 | 702 | 724 | 600 | 181 |
| 2008-01-28 | 715 | 715 | 697 | 697 | 1,500 | 174.25 |
| 2008-01-25 | 701 | 719 | 701 | 719 | 1,300 | 179.75 |
| 2008-01-24 | 700 | 700 | 700 | 700 | 300 | 175 |
| 2008-01-23 | 682 | 710 | 682 | 710 | 7,100 | 177.50 |
| 2008-01-22 | 700 | 700 | 685 | 685 | 500 | 171.25 |
| 2008-01-21 | 700 | 702 | 700 | 700 | 1,500 | 175 |
| 2008-01-18 | 700 | 700 | 671 | 700 | 3,100 | 175 |
| 2008-01-17 | 724 | 732 | 724 | 732 | 1,600 | 183 |
| 2008-01-16 | 700 | 727 | 700 | 727 | 8,000 | 181.75 |
| 2008-01-15 | 743 | 743 | 729 | 729 | 8,000 | 182.25 |
| 2008-01-11 | 752 | 752 | 740 | 742 | 2,900 | 185.50 |
| 2008-01-10 | 760 | 765 | 755 | 765 | 800 | 191.25 |
| 2008-01-09 | 733 | 748 | 733 | 748 | 500 | 187 |
| 2008-01-08 | 751 | 774 | 751 | 768 | 3,800 | 192 |
| 2008-01-07 | 721 | 774 | 721 | 750 | 3,300 | 187.50 |
| 2008-01-04 | 778 | 780 | 761 | 761 | 1,000 | 190.25 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
