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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |