6165 パンチ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0359261159260087,300600
2021-08-0258060057359276,800592
2021-07-3059960057658073,300580
2021-07-2958559958259973,700599
2021-07-2859560558558869,500588
2021-07-2760561159860352,100603
2021-07-2660861360060768,500607
2021-07-2160660659159592,900595
2021-07-2060460959459692,900596
2021-07-1962062160561486,900614
2021-07-1661563661563061,400630
2021-07-1563064061961981,000619
2021-07-1464564562462897,200628
2021-07-13636665635649211,000649
2021-07-12618630610630162,500630
2021-07-09600611590608184,200608
2021-07-08627638608608194,000608
2021-07-07634638622623133,700623
2021-07-0665165964064484,000644
2021-07-05670670644644136,100644
2021-07-02681683666675160,100675
2021-07-01702713685688221,500688
2021-06-30673713671713351,000713
2021-06-29654671638671154,000671
2021-06-2864565463665089,400650
2021-06-2562663561962977,500629
2021-06-24633634618619119,800619
2021-06-2364965363763861,200638
2021-06-2263164862664087,200640
2021-06-21624628612617169,900617
2021-06-18651662640644139,100644
2021-06-1765265864265542,700655
2021-06-1664666364065774,700657
2021-06-1563764463064362,700643
2021-06-1463063862663731,100637
2021-06-11640640615625105,500625
2021-06-1063965063163589,400635
2021-06-09660670646648138,600648
2021-06-08678679666670109,700670
2021-06-07674684656679127,100679
2021-06-04679679644659282,500659
2021-06-03648685646683348,800683
2021-06-02621642615634419,700634
2021-06-0158559557659488,300594
2021-05-3157959257557588,900575
2021-05-2857658156456949,300569
2021-05-2756457656457036,500570
2021-05-26570573557564101,300564
2021-05-2557958056956963,600569
2021-05-2458959557757854,000578
2021-05-2157859057158452,300584
2021-05-2057058456957126,000571
2021-05-1958659657357655,400576
2021-05-1857459957359654,100596
2021-05-17590597572573102,400573
2021-05-14619619588588180,800588
2021-05-13550629538589636,800589
2021-05-1256857655255665,700556
2021-05-1159059456957482,600574
2021-05-1058359258359053,800590
2021-05-0756758356457359,400573
2021-05-0655257455156644,300566
2021-04-3055256954754952,000549
2021-04-2856356955355364,300553
2021-04-2756057655856842,700568
2021-04-2657057555755861,200558
2021-04-2357458956857458,000574
2021-04-2257157755857484,400574
2021-04-2157857856356572,000565
2021-04-2059859858358858,200588
2021-04-1961461860160150,400601
2021-04-1661762560460462,400604
2021-04-1562462561061858,700618
2021-04-14615630610624125,100624
2021-04-1360162059861996,400619
2021-04-1260860859560152,500601
2021-04-0958361058360877,200608
2021-04-08600601578582114,100582
2021-04-07610613595604116,300604
2021-04-06618620604618108,000618
2021-04-05602630602625131,100625
2021-04-02624626600608109,400608
2021-04-01620637605624228,900624
2021-03-31596629591608173,300608
2021-03-3060460458159974,800599
2021-03-29616623589602143,600602
2021-03-26585609573604205,700604
2021-03-25582599569584331,700584
2021-03-24539561538559112,000559
2021-03-2356256554454757,800547
2021-03-22568574556558109,100558
2021-03-19543567537567111,800567
2021-03-1854554553454267,700542
2021-03-1754554653354239,200542
2021-03-1654054853654553,400545
2021-03-1553054453054273,600542
2021-03-12526535513533159,700533
2021-03-1153853852652953,500529
2021-03-10537548522537118,000537
2021-03-0951954251253796,000537
2021-03-0852953151352065,900520
2021-03-0552052050151983,200519
2021-03-0453553650752197,400521
2021-03-0352954052153983,800539
2021-03-0254354352253274,900532
2021-03-0154855052853396,400533
2021-02-26542564542550119,400550
2021-02-25579587546550165,400550
2021-02-24596598569574133,000574
2021-02-22605613584599198,400599
2021-02-19587593555575212,500575
2021-02-18574614570604499,000604
2021-02-17536574536564279,100564
2021-02-16549549515516139,600516
2021-02-15568578544553177,300553
2021-02-12500550500541392,100541
2021-02-10465515465509382,500509
2021-02-0946747046046938,600469
2021-02-0845646744746771,200467
2021-02-0543945443945466,600454
2021-02-0443344043043918,600439
2021-02-0343344043143343,200433
2021-02-0241642941642929,000429
2021-02-0141242241241723,000417
2021-01-2942742840841164,800411
2021-01-28433441421423143,100423
2021-01-2744344643543832,000438
2021-01-2644744743644325,800443
2021-01-2544745144044540,200445
2021-01-2244744743544141,400441
2021-01-2145245444345431,200454
2021-01-2044544843344526,300445
2021-01-1943445442944566,600445
2021-01-1842143842043227,600432
2021-01-1543843842342357,500423
2021-01-1444544843244358,500443
2021-01-1343245043244878,100448
2021-01-1243643942643534,500435
2021-01-0843844143243650,200436
2021-01-0743043842643737,600437
2021-01-0641242441042431,500424
2021-01-0540741740640924,900409
2021-01-0442142140740933,100409

分割・併合履歴 : [2017-12-27]1株→2株