第一カッター興業(1716)の株価時系列情報
第一カッター興業(1716)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,543 | 1,543 | 1,517 | 1,525 | 14,600 |
| 2024/07/25 | 1,530 | 1,545 | 1,525 | 1,530 | 16,600 |
| 2024/07/24 | 1,575 | 1,575 | 1,538 | 1,538 | 9,200 |
| 2024/07/23 | 1,545 | 1,593 | 1,545 | 1,575 | 14,600 |
| 2024/07/22 | 1,590 | 1,606 | 1,542 | 1,545 | 32,000 |
| 2024/07/19 | 1,575 | 1,604 | 1,570 | 1,584 | 13,100 |
| 2024/07/18 | 1,630 | 1,630 | 1,574 | 1,596 | 14,000 |
| 2024/07/17 | 1,646 | 1,660 | 1,631 | 1,632 | 8,100 |
| 2024/07/16 | 1,612 | 1,657 | 1,612 | 1,641 | 13,600 |
| 2024/07/12 | 1,623 | 1,630 | 1,602 | 1,605 | 6,600 |
| 2024/07/11 | 1,630 | 1,630 | 1,611 | 1,623 | 5,600 |
| 2024/07/10 | 1,628 | 1,641 | 1,610 | 1,610 | 8,100 |
| 2024/07/09 | 1,640 | 1,640 | 1,605 | 1,628 | 10,300 |
| 2024/07/08 | 1,634 | 1,634 | 1,610 | 1,614 | 9,900 |
| 2024/07/05 | 1,660 | 1,660 | 1,604 | 1,611 | 7,300 |
| 2024/07/04 | 1,593 | 1,659 | 1,593 | 1,653 | 25,600 |
| 2024/07/03 | 1,603 | 1,603 | 1,591 | 1,593 | 6,400 |
| 2024/07/02 | 1,605 | 1,609 | 1,590 | 1,603 | 11,700 |
| 2024/07/01 | 1,615 | 1,615 | 1,584 | 1,597 | 9,800 |
| 2024/06/28 | 1,599 | 1,602 | 1,588 | 1,600 | 10,500 |
| 2024/06/27 | 1,589 | 1,593 | 1,576 | 1,580 | 16,700 |
| 2024/06/26 | 1,602 | 1,620 | 1,568 | 1,576 | 83,800 |
| 2024/06/25 | 1,614 | 1,636 | 1,603 | 1,629 | 12,600 |
| 2024/06/24 | 1,625 | 1,625 | 1,592 | 1,606 | 17,800 |
| 2024/06/21 | 1,625 | 1,628 | 1,601 | 1,603 | 20,900 |
| 2024/06/20 | 1,616 | 1,622 | 1,602 | 1,611 | 19,100 |
| 2024/06/19 | 1,594 | 1,611 | 1,590 | 1,611 | 20,000 |
| 2024/06/18 | 1,545 | 1,593 | 1,545 | 1,580 | 23,200 |
| 2024/06/17 | 1,568 | 1,570 | 1,526 | 1,541 | 15,900 |
| 2024/06/14 | 1,525 | 1,590 | 1,525 | 1,570 | 23,900 |
| 2024/06/13 | 1,562 | 1,566 | 1,525 | 1,538 | 12,200 |
| 2024/06/12 | 1,556 | 1,566 | 1,551 | 1,565 | 9,800 |
| 2024/06/11 | 1,583 | 1,586 | 1,554 | 1,554 | 10,100 |
| 2024/06/10 | 1,596 | 1,600 | 1,569 | 1,569 | 17,700 |
| 2024/06/07 | 1,562 | 1,585 | 1,556 | 1,585 | 13,800 |
| 2024/06/06 | 1,546 | 1,564 | 1,542 | 1,550 | 17,600 |
| 2024/06/05 | 1,525 | 1,551 | 1,521 | 1,529 | 46,600 |
| 2024/06/04 | 1,507 | 1,507 | 1,475 | 1,484 | 11,800 |
| 2024/06/03 | 1,492 | 1,502 | 1,490 | 1,501 | 11,300 |
| 2024/05/31 | 1,469 | 1,490 | 1,463 | 1,490 | 14,700 |
| 2024/05/30 | 1,447 | 1,465 | 1,444 | 1,465 | 20,700 |
| 2024/05/29 | 1,462 | 1,477 | 1,449 | 1,449 | 14,400 |
| 2024/05/28 | 1,499 | 1,499 | 1,452 | 1,464 | 24,100 |
| 2024/05/27 | 1,499 | 1,513 | 1,474 | 1,487 | 22,300 |
| 2024/05/24 | 1,460 | 1,516 | 1,457 | 1,492 | 22,700 |
| 2024/05/23 | 1,443 | 1,472 | 1,439 | 1,472 | 36,700 |
| 2024/05/22 | 1,435 | 1,446 | 1,426 | 1,437 | 26,200 |
| 2024/05/21 | 1,428 | 1,442 | 1,418 | 1,428 | 32,900 |
| 2024/05/20 | 1,425 | 1,446 | 1,416 | 1,428 | 72,600 |
| 2024/05/17 | 1,404 | 1,425 | 1,388 | 1,415 | 65,700 |
| 2024/05/16 | 1,421 | 1,444 | 1,404 | 1,404 | 104,900 |
| 2024/05/15 | 1,488 | 1,496 | 1,477 | 1,481 | 31,600 |
| 2024/05/14 | 1,475 | 1,503 | 1,467 | 1,488 | 40,400 |
| 2024/05/13 | 1,515 | 1,515 | 1,482 | 1,489 | 41,800 |
| 2024/05/10 | 1,516 | 1,518 | 1,495 | 1,514 | 28,200 |
| 2024/05/09 | 1,499 | 1,517 | 1,493 | 1,516 | 17,500 |
| 2024/05/08 | 1,515 | 1,517 | 1,501 | 1,505 | 15,000 |
| 2024/05/07 | 1,505 | 1,523 | 1,491 | 1,516 | 21,200 |
| 2024/05/02 | 1,496 | 1,518 | 1,496 | 1,500 | 10,900 |
| 2024/05/01 | 1,540 | 1,540 | 1,490 | 1,496 | 22,600 |
| 2024/04/30 | 1,506 | 1,531 | 1,495 | 1,525 | 17,000 |
| 2024/04/26 | 1,502 | 1,514 | 1,482 | 1,509 | 22,600 |
| 2024/04/25 | 1,523 | 1,526 | 1,500 | 1,502 | 17,500 |
| 2024/04/24 | 1,518 | 1,541 | 1,488 | 1,520 | 19,400 |
| 2024/04/23 | 1,491 | 1,522 | 1,480 | 1,521 | 15,200 |
| 2024/04/22 | 1,491 | 1,498 | 1,473 | 1,491 | 23,000 |
| 2024/04/19 | 1,522 | 1,526 | 1,480 | 1,480 | 31,900 |
| 2024/04/18 | 1,505 | 1,531 | 1,505 | 1,523 | 17,800 |
| 2024/04/17 | 1,524 | 1,531 | 1,495 | 1,509 | 33,300 |
| 2024/04/16 | 1,549 | 1,549 | 1,520 | 1,523 | 30,600 |
| 2024/04/15 | 1,547 | 1,568 | 1,522 | 1,560 | 15,900 |
| 2024/04/12 | 1,547 | 1,567 | 1,546 | 1,558 | 16,500 |
| 2024/04/11 | 1,565 | 1,566 | 1,547 | 1,555 | 19,200 |
| 2024/04/10 | 1,575 | 1,599 | 1,575 | 1,578 | 17,100 |
| 2024/04/09 | 1,598 | 1,598 | 1,575 | 1,575 | 18,900 |
| 2024/04/08 | 1,591 | 1,610 | 1,583 | 1,591 | 24,800 |
| 2024/04/05 | 1,573 | 1,603 | 1,571 | 1,596 | 12,600 |
| 2024/04/04 | 1,583 | 1,610 | 1,577 | 1,591 | 33,800 |
| 2024/04/03 | 1,575 | 1,591 | 1,552 | 1,580 | 31,400 |
| 2024/04/02 | 1,569 | 1,581 | 1,551 | 1,570 | 22,100 |
| 2024/04/01 | 1,600 | 1,600 | 1,567 | 1,575 | 14,300 |
| 2024/03/29 | 1,639 | 1,639 | 1,572 | 1,597 | 24,700 |
| 2024/03/28 | 1,640 | 1,640 | 1,573 | 1,607 | 20,800 |
| 2024/03/27 | 1,600 | 1,630 | 1,589 | 1,618 | 31,500 |
| 2024/03/26 | 1,580 | 1,599 | 1,580 | 1,591 | 11,200 |
| 2024/03/25 | 1,600 | 1,600 | 1,571 | 1,588 | 16,100 |
| 2024/03/22 | 1,610 | 1,610 | 1,591 | 1,603 | 11,800 |
| 2024/03/21 | 1,640 | 1,668 | 1,529 | 1,610 | 34,400 |
| 2024/03/19 | 1,557 | 1,634 | 1,557 | 1,634 | 36,000 |
| 2024/03/18 | 1,566 | 1,566 | 1,536 | 1,558 | 18,000 |
| 2024/03/15 | 1,548 | 1,558 | 1,543 | 1,557 | 12,000 |
| 2024/03/14 | 1,525 | 1,549 | 1,524 | 1,548 | 15,300 |
| 2024/03/13 | 1,544 | 1,554 | 1,528 | 1,530 | 21,700 |
| 2024/03/12 | 1,508 | 1,545 | 1,495 | 1,544 | 22,200 |
| 2024/03/11 | 1,533 | 1,533 | 1,494 | 1,511 | 42,500 |
| 2024/03/08 | 1,519 | 1,556 | 1,519 | 1,545 | 35,600 |
| 2024/03/07 | 1,528 | 1,546 | 1,510 | 1,546 | 28,400 |
| 2024/03/06 | 1,482 | 1,559 | 1,482 | 1,534 | 53,400 |
| 2024/03/05 | 1,453 | 1,511 | 1,430 | 1,489 | 40,600 |
| 2024/03/04 | 1,415 | 1,459 | 1,404 | 1,444 | 40,500 |
| 2024/03/01 | 1,402 | 1,421 | 1,386 | 1,407 | 52,500 |
| 2024/02/29 | 1,351 | 1,404 | 1,345 | 1,402 | 36,600 |
| 2024/02/28 | 1,309 | 1,325 | 1,309 | 1,324 | 39,100 |
| 2024/02/27 | 1,309 | 1,317 | 1,303 | 1,309 | 51,100 |
| 2024/02/26 | 1,345 | 1,365 | 1,307 | 1,310 | 49,900 |
| 2024/02/22 | 1,318 | 1,319 | 1,309 | 1,316 | 31,700 |
| 2024/02/21 | 1,323 | 1,331 | 1,308 | 1,311 | 20,800 |
| 2024/02/20 | 1,361 | 1,376 | 1,326 | 1,328 | 41,900 |
| 2024/02/19 | 1,386 | 1,386 | 1,347 | 1,361 | 26,400 |
| 2024/02/16 | 1,361 | 1,411 | 1,361 | 1,372 | 25,200 |
| 2024/02/15 | 1,377 | 1,421 | 1,351 | 1,361 | 75,800 |
| 2024/02/14 | 1,491 | 1,496 | 1,460 | 1,467 | 27,900 |
| 2024/02/13 | 1,475 | 1,498 | 1,460 | 1,491 | 23,300 |
| 2024/02/09 | 1,434 | 1,481 | 1,434 | 1,461 | 23,900 |
| 2024/02/08 | 1,470 | 1,470 | 1,434 | 1,447 | 18,600 |
| 2024/02/07 | 1,442 | 1,477 | 1,442 | 1,470 | 23,600 |
| 2024/02/06 | 1,469 | 1,469 | 1,435 | 1,449 | 16,800 |
| 2024/02/05 | 1,400 | 1,470 | 1,398 | 1,469 | 45,200 |
| 2024/02/02 | 1,388 | 1,408 | 1,381 | 1,405 | 19,000 |
| 2024/02/01 | 1,375 | 1,386 | 1,368 | 1,381 | 12,200 |
| 2024/01/31 | 1,378 | 1,378 | 1,361 | 1,375 | 27,200 |
| 2024/01/30 | 1,418 | 1,424 | 1,384 | 1,396 | 91,500 |
| 2024/01/29 | 1,430 | 1,432 | 1,418 | 1,418 | 19,000 |
| 2024/01/26 | 1,430 | 1,430 | 1,414 | 1,421 | 16,100 |
| 2024/01/25 | 1,399 | 1,429 | 1,397 | 1,425 | 17,700 |
| 2024/01/24 | 1,414 | 1,418 | 1,390 | 1,403 | 18,100 |
| 2024/01/23 | 1,407 | 1,426 | 1,406 | 1,409 | 30,000 |
| 2024/01/22 | 1,409 | 1,425 | 1,404 | 1,405 | 18,000 |
| 2024/01/19 | 1,399 | 1,413 | 1,395 | 1,396 | 17,700 |
| 2024/01/18 | 1,395 | 1,400 | 1,384 | 1,399 | 13,000 |
| 2024/01/17 | 1,398 | 1,414 | 1,383 | 1,385 | 23,500 |
| 2024/01/16 | 1,396 | 1,402 | 1,367 | 1,375 | 27,300 |
| 2024/01/15 | 1,374 | 1,416 | 1,374 | 1,391 | 28,700 |
| 2024/01/12 | 1,367 | 1,391 | 1,359 | 1,383 | 60,600 |
| 2024/01/11 | 1,368 | 1,368 | 1,351 | 1,358 | 18,900 |
| 2024/01/10 | 1,370 | 1,370 | 1,342 | 1,360 | 21,000 |
| 2024/01/09 | 1,353 | 1,365 | 1,353 | 1,362 | 18,700 |
| 2024/01/05 | 1,376 | 1,378 | 1,341 | 1,350 | 14,300 |
| 2024/01/04 | 1,332 | 1,388 | 1,327 | 1,372 | 43,200 |
| 2023/12/29 | 1,319 | 1,321 | 1,307 | 1,320 | 10,100 |
| 2023/12/28 | 1,326 | 1,326 | 1,315 | 1,319 | 7,800 |
| 2023/12/27 | 1,317 | 1,327 | 1,314 | 1,326 | 23,100 |
| 2023/12/26 | 1,312 | 1,317 | 1,310 | 1,315 | 10,600 |
| 2023/12/25 | 1,313 | 1,313 | 1,306 | 1,312 | 8,000 |
| 2023/12/22 | 1,313 | 1,315 | 1,309 | 1,313 | 4,400 |
| 2023/12/21 | 1,317 | 1,317 | 1,310 | 1,313 | 11,500 |
| 2023/12/20 | 1,305 | 1,318 | 1,298 | 1,317 | 21,900 |
| 2023/12/19 | 1,292 | 1,304 | 1,286 | 1,302 | 12,100 |
| 2023/12/18 | 1,301 | 1,305 | 1,293 | 1,297 | 16,300 |
| 2023/12/15 | 1,297 | 1,305 | 1,296 | 1,303 | 13,800 |
| 2023/12/14 | 1,270 | 1,304 | 1,265 | 1,300 | 45,500 |
| 2023/12/13 | 1,291 | 1,291 | 1,266 | 1,270 | 9,900 |
| 2023/12/12 | 1,297 | 1,300 | 1,291 | 1,291 | 9,300 |
| 2023/12/11 | 1,295 | 1,296 | 1,283 | 1,293 | 10,000 |
| 2023/12/08 | 1,296 | 1,303 | 1,280 | 1,280 | 20,800 |
| 2023/12/07 | 1,294 | 1,304 | 1,290 | 1,295 | 19,700 |
| 2023/12/06 | 1,291 | 1,314 | 1,291 | 1,313 | 16,500 |
| 2023/12/05 | 1,297 | 1,307 | 1,297 | 1,300 | 22,900 |
| 2023/12/04 | 1,298 | 1,300 | 1,290 | 1,290 | 14,800 |
| 2023/12/01 | 1,306 | 1,308 | 1,297 | 1,298 | 13,200 |
| 2023/11/30 | 1,283 | 1,307 | 1,283 | 1,307 | 17,800 |
| 2023/11/29 | 1,302 | 1,302 | 1,275 | 1,291 | 38,800 |
| 2023/11/28 | 1,300 | 1,304 | 1,237 | 1,302 | 36,100 |
| 2023/11/27 | 1,289 | 1,307 | 1,285 | 1,297 | 28,000 |
| 2023/11/24 | 1,287 | 1,292 | 1,287 | 1,289 | 17,700 |
| 2023/11/22 | 1,283 | 1,294 | 1,280 | 1,291 | 9,500 |
| 2023/11/21 | 1,290 | 1,292 | 1,282 | 1,283 | 20,900 |
| 2023/11/20 | 1,291 | 1,300 | 1,283 | 1,290 | 31,800 |
| 2023/11/17 | 1,285 | 1,291 | 1,272 | 1,291 | 16,400 |
| 2023/11/16 | 1,271 | 1,291 | 1,271 | 1,281 | 13,700 |
| 2023/11/15 | 1,269 | 1,289 | 1,260 | 1,271 | 27,000 |
| 2023/11/14 | 1,264 | 1,284 | 1,247 | 1,269 | 29,000 |
| 2023/11/13 | 1,273 | 1,279 | 1,261 | 1,268 | 18,900 |
| 2023/11/10 | 1,253 | 1,268 | 1,253 | 1,268 | 12,400 |
| 2023/11/09 | 1,245 | 1,260 | 1,245 | 1,256 | 8,800 |
| 2023/11/08 | 1,255 | 1,255 | 1,227 | 1,249 | 24,000 |
| 2023/11/07 | 1,236 | 1,261 | 1,236 | 1,250 | 11,300 |
| 2023/11/06 | 1,230 | 1,245 | 1,221 | 1,241 | 19,000 |
| 2023/11/02 | 1,212 | 1,226 | 1,205 | 1,220 | 29,300 |
| 2023/11/01 | 1,200 | 1,213 | 1,200 | 1,208 | 25,100 |
| 2023/10/31 | 1,196 | 1,202 | 1,190 | 1,200 | 41,700 |
| 2023/10/30 | 1,207 | 1,215 | 1,193 | 1,197 | 8,000 |
| 2023/10/27 | 1,195 | 1,207 | 1,190 | 1,201 | 20,700 |
| 2023/10/26 | 1,189 | 1,205 | 1,189 | 1,194 | 11,800 |
| 2023/10/25 | 1,193 | 1,202 | 1,193 | 1,194 | 6,900 |
| 2023/10/24 | 1,205 | 1,206 | 1,177 | 1,193 | 20,100 |
| 2023/10/23 | 1,213 | 1,227 | 1,203 | 1,203 | 27,400 |
| 2023/10/20 | 1,221 | 1,233 | 1,221 | 1,221 | 11,300 |
| 2023/10/19 | 1,220 | 1,230 | 1,218 | 1,221 | 14,900 |
| 2023/10/18 | 1,224 | 1,234 | 1,224 | 1,231 | 14,100 |
| 2023/10/17 | 1,226 | 1,238 | 1,221 | 1,225 | 15,600 |
| 2023/10/16 | 1,230 | 1,238 | 1,213 | 1,226 | 27,100 |
| 2023/10/13 | 1,246 | 1,246 | 1,234 | 1,239 | 19,100 |
| 2023/10/12 | 1,258 | 1,267 | 1,245 | 1,246 | 21,500 |
| 2023/10/11 | 1,262 | 1,267 | 1,249 | 1,258 | 30,300 |
| 2023/10/10 | 1,257 | 1,279 | 1,257 | 1,262 | 20,600 |
| 2023/10/06 | 1,259 | 1,275 | 1,258 | 1,260 | 24,600 |
| 2023/10/05 | 1,249 | 1,270 | 1,249 | 1,268 | 42,800 |
| 2023/10/04 | 1,265 | 1,277 | 1,244 | 1,248 | 93,100 |
| 2023/10/03 | 1,279 | 1,282 | 1,263 | 1,269 | 28,000 |