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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,592 | 1,592 | 1,563 | 1,564 | 11,500 |
| 2026/03/10 | 1,576 | 1,587 | 1,552 | 1,574 | 22,800 |
| 2026/03/09 | 1,500 | 1,549 | 1,500 | 1,536 | 34,700 |
| 2026/03/06 | 1,563 | 1,583 | 1,552 | 1,559 | 12,200 |
| 2026/03/05 | 1,615 | 1,617 | 1,575 | 1,593 | 30,700 |
| 2026/03/04 | 1,561 | 1,573 | 1,537 | 1,540 | 37,600 |
| 2026/03/03 | 1,609 | 1,626 | 1,589 | 1,589 | 21,600 |
| 2026/03/02 | 1,608 | 1,621 | 1,598 | 1,610 | 21,800 |
| 2026/02/27 | 1,576 | 1,621 | 1,576 | 1,621 | 22,700 |
| 2026/02/26 | 1,581 | 1,591 | 1,571 | 1,576 | 29,900 |
| 2026/02/25 | 1,612 | 1,615 | 1,574 | 1,581 | 32,000 |
| 2026/02/24 | 1,570 | 1,618 | 1,567 | 1,612 | 27,400 |
| 2026/02/20 | 1,567 | 1,593 | 1,565 | 1,584 | 29,900 |
| 2026/02/19 | 1,568 | 1,583 | 1,561 | 1,568 | 31,200 |
| 2026/02/18 | 1,548 | 1,585 | 1,542 | 1,561 | 34,500 |
| 2026/02/17 | 1,522 | 1,565 | 1,520 | 1,548 | 46,900 |
| 2026/02/16 | 1,511 | 1,536 | 1,496 | 1,517 | 51,400 |
| 2026/02/13 | 1,460 | 1,481 | 1,451 | 1,465 | 48,700 |
| 2026/02/12 | 1,462 | 1,477 | 1,446 | 1,455 | 45,300 |
| 2026/02/10 | 1,447 | 1,452 | 1,437 | 1,450 | 28,300 |
| 2026/02/09 | 1,433 | 1,465 | 1,427 | 1,455 | 41,300 |
| 2026/02/06 | 1,426 | 1,426 | 1,405 | 1,416 | 27,000 |
| 2026/02/05 | 1,400 | 1,431 | 1,400 | 1,426 | 36,900 |
| 2026/02/04 | 1,406 | 1,410 | 1,398 | 1,398 | 23,100 |
| 2026/02/03 | 1,380 | 1,401 | 1,376 | 1,399 | 23,200 |
| 2026/02/02 | 1,388 | 1,397 | 1,368 | 1,374 | 28,600 |
| 2026/01/30 | 1,364 | 1,376 | 1,363 | 1,376 | 20,000 |
| 2026/01/29 | 1,368 | 1,368 | 1,356 | 1,364 | 31,300 |
| 2026/01/28 | 1,367 | 1,386 | 1,365 | 1,375 | 26,500 |
| 2026/01/27 | 1,360 | 1,385 | 1,359 | 1,377 | 17,400 |
| 2026/01/26 | 1,390 | 1,390 | 1,355 | 1,369 | 45,100 |
| 2026/01/23 | 1,400 | 1,405 | 1,396 | 1,397 | 14,300 |
| 2026/01/22 | 1,394 | 1,409 | 1,384 | 1,400 | 15,900 |
| 2026/01/21 | 1,385 | 1,387 | 1,373 | 1,380 | 19,200 |
| 2026/01/20 | 1,401 | 1,413 | 1,398 | 1,398 | 23,200 |
| 2026/01/19 | 1,409 | 1,409 | 1,403 | 1,404 | 16,000 |
| 2026/01/16 | 1,413 | 1,415 | 1,407 | 1,410 | 8,000 |
| 2026/01/15 | 1,403 | 1,410 | 1,401 | 1,410 | 9,900 |
| 2026/01/14 | 1,405 | 1,416 | 1,401 | 1,407 | 14,500 |
| 2026/01/13 | 1,440 | 1,440 | 1,404 | 1,407 | 14,000 |
| 2026/01/09 | 1,400 | 1,404 | 1,393 | 1,395 | 11,700 |
| 2026/01/08 | 1,402 | 1,414 | 1,394 | 1,396 | 10,600 |
| 2026/01/07 | 1,420 | 1,425 | 1,402 | 1,402 | 30,400 |
| 2026/01/06 | 1,403 | 1,428 | 1,403 | 1,420 | 20,500 |
| 2026/01/05 | 1,424 | 1,427 | 1,396 | 1,402 | 15,200 |
| 2025/12/30 | 1,402 | 1,413 | 1,396 | 1,402 | 14,300 |
| 2025/12/29 | 1,398 | 1,406 | 1,394 | 1,402 | 11,000 |
| 2025/12/26 | 1,393 | 1,399 | 1,387 | 1,396 | 17,700 |
| 2025/12/25 | 1,390 | 1,403 | 1,390 | 1,393 | 9,700 |
| 2025/12/24 | 1,392 | 1,405 | 1,388 | 1,390 | 14,500 |
| 2025/12/23 | 1,387 | 1,399 | 1,383 | 1,392 | 7,300 |
| 2025/12/22 | 1,408 | 1,408 | 1,383 | 1,386 | 20,000 |
| 2025/12/19 | 1,381 | 1,396 | 1,381 | 1,396 | 10,700 |
| 2025/12/18 | 1,367 | 1,388 | 1,366 | 1,386 | 12,500 |
| 2025/12/17 | 1,376 | 1,376 | 1,364 | 1,367 | 8,200 |
| 2025/12/16 | 1,387 | 1,387 | 1,375 | 1,387 | 11,700 |
| 2025/12/15 | 1,365 | 1,387 | 1,365 | 1,387 | 14,100 |
| 2025/12/12 | 1,360 | 1,367 | 1,353 | 1,365 | 11,400 |
| 2025/12/11 | 1,373 | 1,373 | 1,343 | 1,343 | 10,900 |
| 2025/12/10 | 1,370 | 1,374 | 1,359 | 1,366 | 14,000 |
| 2025/12/09 | 1,346 | 1,363 | 1,340 | 1,363 | 28,300 |
| 2025/12/08 | 1,367 | 1,370 | 1,346 | 1,346 | 26,400 |
| 2025/12/05 | 1,376 | 1,387 | 1,366 | 1,367 | 11,900 |
| 2025/12/04 | 1,380 | 1,385 | 1,364 | 1,384 | 12,000 |
| 2025/12/03 | 1,375 | 1,379 | 1,368 | 1,368 | 10,400 |
| 2025/12/02 | 1,388 | 1,390 | 1,374 | 1,375 | 14,400 |
| 2025/12/01 | 1,417 | 1,417 | 1,393 | 1,393 | 17,900 |
| 2025/11/28 | 1,410 | 1,421 | 1,410 | 1,417 | 18,300 |
| 2025/11/27 | 1,407 | 1,417 | 1,404 | 1,411 | 21,200 |
| 2025/11/26 | 1,418 | 1,420 | 1,403 | 1,406 | 9,600 |
| 2025/11/25 | 1,429 | 1,437 | 1,416 | 1,418 | 16,500 |
| 2025/11/21 | 1,376 | 1,431 | 1,376 | 1,429 | 27,700 |
| 2025/11/20 | 1,359 | 1,386 | 1,359 | 1,376 | 11,800 |
| 2025/11/19 | 1,364 | 1,381 | 1,354 | 1,354 | 20,500 |
| 2025/11/18 | 1,380 | 1,380 | 1,355 | 1,364 | 12,700 |
| 2025/11/17 | 1,384 | 1,400 | 1,362 | 1,380 | 41,500 |
| 2025/11/14 | 1,347 | 1,358 | 1,335 | 1,354 | 23,100 |
| 2025/11/13 | 1,348 | 1,357 | 1,344 | 1,347 | 10,800 |
| 2025/11/12 | 1,337 | 1,352 | 1,335 | 1,335 | 19,700 |
| 2025/11/11 | 1,329 | 1,345 | 1,321 | 1,345 | 15,600 |
| 2025/11/10 | 1,317 | 1,330 | 1,317 | 1,326 | 8,500 |
| 2025/11/07 | 1,317 | 1,318 | 1,307 | 1,314 | 8,100 |
| 2025/11/06 | 1,318 | 1,322 | 1,311 | 1,317 | 22,000 |
| 2025/11/05 | 1,310 | 1,312 | 1,295 | 1,312 | 40,300 |
| 2025/11/04 | 1,309 | 1,329 | 1,307 | 1,316 | 18,200 |
| 2025/10/31 | 1,313 | 1,313 | 1,299 | 1,306 | 13,100 |
| 2025/10/30 | 1,305 | 1,311 | 1,301 | 1,301 | 27,000 |
| 2025/10/29 | 1,333 | 1,341 | 1,292 | 1,294 | 40,700 |
| 2025/10/28 | 1,319 | 1,322 | 1,309 | 1,316 | 35,400 |
| 2025/10/27 | 1,314 | 1,323 | 1,300 | 1,323 | 39,400 |
| 2025/10/24 | 1,315 | 1,321 | 1,309 | 1,309 | 15,400 |
| 2025/10/23 | 1,300 | 1,320 | 1,299 | 1,316 | 19,800 |
| 2025/10/22 | 1,297 | 1,305 | 1,295 | 1,304 | 7,900 |
| 2025/10/21 | 1,292 | 1,306 | 1,292 | 1,297 | 14,700 |
| 2025/10/20 | 1,290 | 1,297 | 1,290 | 1,292 | 7,300 |
| 2025/10/17 | 1,284 | 1,294 | 1,282 | 1,285 | 28,000 |
| 2025/10/16 | 1,285 | 1,295 | 1,282 | 1,285 | 23,400 |
| 2025/10/15 | 1,278 | 1,292 | 1,278 | 1,290 | 19,500 |
| 2025/10/14 | 1,285 | 1,285 | 1,272 | 1,273 | 52,300 |
| 2025/10/10 | 1,290 | 1,293 | 1,282 | 1,287 | 24,000 |
| 2025/10/09 | 1,293 | 1,293 | 1,285 | 1,291 | 32,800 |
| 2025/10/08 | 1,298 | 1,312 | 1,293 | 1,293 | 36,500 |
| 2025/10/07 | 1,297 | 1,297 | 1,280 | 1,293 | 33,700 |
| 2025/10/06 | 1,314 | 1,314 | 1,289 | 1,297 | 45,500 |
| 2025/10/03 | 1,287 | 1,292 | 1,280 | 1,288 | 42,700 |
| 2025/10/02 | 1,304 | 1,306 | 1,282 | 1,287 | 25,100 |
| 2025/10/01 | 1,321 | 1,321 | 1,289 | 1,296 | 39,900 |
| 2025/09/30 | 1,332 | 1,332 | 1,311 | 1,320 | 25,000 |
| 2025/09/29 | 1,337 | 1,337 | 1,332 | 1,332 | 14,000 |
| 2025/09/26 | 1,342 | 1,362 | 1,336 | 1,340 | 70,100 |
| 2025/09/25 | 1,332 | 1,340 | 1,331 | 1,337 | 11,100 |
| 2025/09/24 | 1,332 | 1,333 | 1,322 | 1,332 | 17,500 |
| 2025/09/22 | 1,332 | 1,340 | 1,330 | 1,334 | 17,600 |
| 2025/09/19 | 1,336 | 1,340 | 1,328 | 1,330 | 29,500 |
| 2025/09/18 | 1,327 | 1,333 | 1,325 | 1,333 | 13,600 |
| 2025/09/17 | 1,352 | 1,354 | 1,324 | 1,326 | 28,800 |
| 2025/09/16 | 1,325 | 1,351 | 1,325 | 1,351 | 29,200 |
| 2025/09/12 | 1,323 | 1,329 | 1,321 | 1,323 | 25,500 |
| 2025/09/11 | 1,317 | 1,326 | 1,309 | 1,323 | 27,900 |
| 2025/09/10 | 1,332 | 1,332 | 1,317 | 1,317 | 22,400 |
| 2025/09/09 | 1,349 | 1,359 | 1,330 | 1,331 | 28,900 |
| 2025/09/08 | 1,321 | 1,366 | 1,313 | 1,349 | 63,600 |
| 2025/09/05 | 1,308 | 1,325 | 1,289 | 1,316 | 74,900 |
| 2025/09/04 | 1,287 | 1,299 | 1,286 | 1,297 | 14,100 |
| 2025/09/03 | 1,292 | 1,301 | 1,282 | 1,282 | 20,900 |
| 2025/09/02 | 1,297 | 1,301 | 1,285 | 1,294 | 25,400 |
| 2025/09/01 | 1,301 | 1,303 | 1,291 | 1,297 | 26,100 |
| 2025/08/29 | 1,310 | 1,310 | 1,296 | 1,301 | 18,800 |
| 2025/08/28 | 1,317 | 1,317 | 1,310 | 1,310 | 29,300 |
| 2025/08/27 | 1,320 | 1,320 | 1,312 | 1,317 | 10,400 |
| 2025/08/26 | 1,321 | 1,321 | 1,310 | 1,312 | 15,300 |
| 2025/08/25 | 1,306 | 1,328 | 1,304 | 1,323 | 15,900 |
| 2025/08/22 | 1,299 | 1,317 | 1,299 | 1,311 | 17,700 |
| 2025/08/21 | 1,308 | 1,310 | 1,292 | 1,292 | 20,700 |
| 2025/08/20 | 1,326 | 1,326 | 1,311 | 1,311 | 18,800 |
| 2025/08/19 | 1,340 | 1,341 | 1,321 | 1,327 | 30,000 |
| 2025/08/18 | 1,320 | 1,336 | 1,311 | 1,320 | 22,800 |
| 2025/08/15 | 1,324 | 1,343 | 1,289 | 1,321 | 40,800 |
| 2025/08/14 | 1,385 | 1,385 | 1,351 | 1,351 | 19,300 |
| 2025/08/13 | 1,375 | 1,386 | 1,362 | 1,386 | 23,000 |
| 2025/08/12 | 1,378 | 1,379 | 1,358 | 1,377 | 40,100 |
| 2025/08/08 | 1,360 | 1,375 | 1,360 | 1,368 | 9,600 |
| 2025/08/07 | 1,360 | 1,369 | 1,341 | 1,360 | 58,500 |
| 2025/08/06 | 1,358 | 1,370 | 1,350 | 1,358 | 14,000 |
| 2025/08/05 | 1,355 | 1,367 | 1,349 | 1,358 | 22,100 |
| 2025/08/04 | 1,329 | 1,355 | 1,329 | 1,353 | 28,000 |
| 2025/08/01 | 1,335 | 1,350 | 1,334 | 1,350 | 34,200 |
| 2025/07/31 | 1,330 | 1,344 | 1,328 | 1,343 | 36,600 |
| 2025/07/30 | 1,300 | 1,327 | 1,300 | 1,323 | 32,000 |
| 2025/07/29 | 1,303 | 1,303 | 1,296 | 1,302 | 14,400 |
| 2025/07/28 | 1,282 | 1,303 | 1,280 | 1,303 | 16,600 |
| 2025/07/25 | 1,284 | 1,284 | 1,272 | 1,276 | 15,200 |
| 2025/07/24 | 1,275 | 1,283 | 1,266 | 1,283 | 28,200 |
| 2025/07/23 | 1,272 | 1,284 | 1,266 | 1,274 | 24,400 |
| 2025/07/22 | 1,282 | 1,296 | 1,271 | 1,275 | 19,900 |
| 2025/07/18 | 1,282 | 1,290 | 1,276 | 1,279 | 14,400 |
| 2025/07/17 | 1,274 | 1,285 | 1,273 | 1,285 | 8,200 |
| 2025/07/16 | 1,275 | 1,279 | 1,272 | 1,275 | 6,300 |
| 2025/07/15 | 1,282 | 1,285 | 1,270 | 1,272 | 25,100 |
| 2025/07/14 | 1,289 | 1,297 | 1,277 | 1,282 | 11,500 |
| 2025/07/11 | 1,299 | 1,300 | 1,287 | 1,287 | 9,400 |
| 2025/07/10 | 1,288 | 1,295 | 1,280 | 1,287 | 20,400 |
| 2025/07/09 | 1,290 | 1,295 | 1,288 | 1,288 | 6,900 |
| 2025/07/08 | 1,285 | 1,290 | 1,283 | 1,284 | 8,400 |
| 2025/07/07 | 1,296 | 1,296 | 1,285 | 1,285 | 9,800 |
| 2025/07/04 | 1,293 | 1,300 | 1,286 | 1,286 | 8,500 |
| 2025/07/03 | 1,275 | 1,288 | 1,275 | 1,285 | 11,600 |
| 2025/07/02 | 1,275 | 1,275 | 1,269 | 1,269 | 7,100 |
| 2025/07/01 | 1,271 | 1,272 | 1,265 | 1,265 | 13,000 |
| 2025/06/30 | 1,268 | 1,277 | 1,268 | 1,271 | 13,200 |
| 2025/06/27 | 1,268 | 1,279 | 1,264 | 1,271 | 30,700 |
| 2025/06/26 | 1,280 | 1,302 | 1,280 | 1,292 | 62,600 |
| 2025/06/25 | 1,289 | 1,295 | 1,280 | 1,284 | 29,200 |
| 2025/06/24 | 1,297 | 1,310 | 1,285 | 1,289 | 33,800 |
| 2025/06/23 | 1,288 | 1,294 | 1,282 | 1,293 | 13,600 |
| 2025/06/20 | 1,311 | 1,311 | 1,282 | 1,284 | 52,300 |
| 2025/06/19 | 1,320 | 1,325 | 1,303 | 1,303 | 41,300 |
| 2025/06/18 | 1,332 | 1,343 | 1,318 | 1,325 | 53,700 |
| 2025/06/17 | 1,335 | 1,346 | 1,331 | 1,337 | 28,200 |
| 2025/06/16 | 1,366 | 1,374 | 1,353 | 1,365 | 14,300 |
| 2025/06/13 | 1,373 | 1,390 | 1,367 | 1,370 | 18,800 |
| 2025/06/12 | 1,381 | 1,390 | 1,369 | 1,375 | 9,800 |
| 2025/06/11 | 1,377 | 1,390 | 1,377 | 1,389 | 7,500 |
| 2025/06/10 | 1,378 | 1,385 | 1,375 | 1,377 | 7,700 |
| 2025/06/09 | 1,372 | 1,392 | 1,367 | 1,378 | 14,500 |
| 2025/06/06 | 1,376 | 1,386 | 1,371 | 1,372 | 8,700 |
| 2025/06/05 | 1,370 | 1,386 | 1,370 | 1,370 | 23,200 |
| 2025/06/04 | 1,339 | 1,365 | 1,339 | 1,357 | 16,000 |
| 2025/06/03 | 1,336 | 1,336 | 1,320 | 1,335 | 14,400 |
| 2025/06/02 | 1,330 | 1,336 | 1,323 | 1,336 | 18,500 |
| 2025/05/30 | 1,342 | 1,347 | 1,338 | 1,339 | 6,600 |
| 2025/05/29 | 1,356 | 1,356 | 1,338 | 1,354 | 12,100 |
| 2025/05/28 | 1,338 | 1,354 | 1,336 | 1,347 | 15,600 |
| 2025/05/27 | 1,318 | 1,337 | 1,318 | 1,330 | 5,200 |
| 2025/05/26 | 1,332 | 1,332 | 1,316 | 1,317 | 4,400 |
| 2025/05/23 | 1,319 | 1,326 | 1,317 | 1,317 | 5,800 |
| 2025/05/22 | 1,322 | 1,330 | 1,316 | 1,316 | 7,900 |
| 2025/05/21 | 1,333 | 1,339 | 1,318 | 1,333 | 14,600 |
| 2025/05/20 | 1,327 | 1,336 | 1,319 | 1,319 | 14,700 |
| 2025/05/19 | 1,316 | 1,327 | 1,308 | 1,327 | 14,100 |