6165 パンチ工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 492 | 492 | 478 | 481 | 184,400 | 481 |
2023-06-07 | 505 | 506 | 489 | 489 | 408,000 | 489 |
2023-06-06 | 495 | 500 | 488 | 498 | 399,700 | 498 |
2023-06-05 | 492 | 501 | 483 | 497 | 465,800 | 497 |
2023-06-02 | 484 | 487 | 475 | 486 | 363,800 | 486 |
2023-06-01 | 466 | 470 | 461 | 464 | 286,000 | 464 |
2023-05-31 | 485 | 485 | 467 | 472 | 355,800 | 472 |
2023-05-30 | 493 | 497 | 480 | 486 | 317,400 | 486 |
2023-05-29 | 493 | 497 | 488 | 490 | 180,000 | 490 |
2023-05-26 | 500 | 513 | 493 | 495 | 408,400 | 495 |
2023-05-25 | 494 | 502 | 492 | 499 | 374,700 | 499 |
2023-05-24 | 503 | 515 | 493 | 496 | 537,500 | 496 |
2023-05-23 | 520 | 536 | 494 | 505 | 3,266,700 | 505 |
2023-05-22 | 500 | 535 | 485 | 527 | 3,372,100 | 527 |
2023-05-19 | 471 | 514 | 466 | 506 | 3,983,400 | 506 |
2023-05-18 | 466 | 490 | 458 | 471 | 4,230,000 | 471 |
2023-05-17 | 480 | 492 | 451 | 463 | 4,502,900 | 463 |
2023-05-16 | 447 | 454 | 440 | 444 | 1,056,700 | 444 |
2023-05-15 | 467 | 469 | 451 | 451 | 896,800 | 451 |
2023-05-12 | 553 | 573 | 535 | 551 | 1,051,500 | 551 |
2023-05-11 | 566 | 570 | 543 | 551 | 475,200 | 551 |
2023-05-10 | 573 | 596 | 557 | 574 | 1,064,200 | 574 |
2023-05-09 | 578 | 588 | 534 | 567 | 2,214,200 | 567 |
2023-05-08 | 564 | 587 | 548 | 572 | 1,657,700 | 572 |
2023-05-02 | 543 | 565 | 536 | 564 | 1,324,000 | 564 |
2023-05-01 | 533 | 552 | 521 | 541 | 1,510,900 | 541 |
2023-04-28 | 532 | 535 | 520 | 525 | 454,900 | 525 |
2023-04-27 | 519 | 532 | 519 | 529 | 582,500 | 529 |
2023-04-26 | 529 | 532 | 519 | 521 | 361,500 | 521 |
2023-04-25 | 528 | 539 | 520 | 532 | 869,100 | 532 |
2023-04-24 | 504 | 533 | 502 | 527 | 862,900 | 527 |
2023-04-21 | 516 | 520 | 496 | 496 | 411,300 | 496 |
2023-04-20 | 512 | 529 | 512 | 516 | 913,300 | 516 |
2023-04-19 | 472 | 527 | 470 | 513 | 1,527,600 | 513 |
2023-04-18 | 461 | 478 | 456 | 470 | 607,000 | 470 |
2023-04-17 | 458 | 459 | 452 | 455 | 61,300 | 455 |
2023-04-14 | 457 | 463 | 451 | 463 | 107,400 | 463 |
2023-04-13 | 445 | 452 | 443 | 452 | 89,300 | 452 |
2023-04-12 | 445 | 447 | 441 | 444 | 51,200 | 444 |
2023-04-11 | 440 | 447 | 440 | 447 | 49,000 | 447 |
2023-04-10 | 440 | 442 | 438 | 441 | 49,400 | 441 |
2023-04-07 | 433 | 438 | 431 | 435 | 60,500 | 435 |
2023-04-06 | 440 | 440 | 433 | 433 | 75,300 | 433 |
2023-04-05 | 454 | 454 | 442 | 442 | 79,600 | 442 |
2023-04-04 | 454 | 457 | 453 | 456 | 57,600 | 456 |
2023-04-03 | 453 | 459 | 450 | 457 | 96,000 | 457 |
2023-03-31 | 448 | 448 | 444 | 448 | 77,100 | 448 |
2023-03-30 | 441 | 443 | 438 | 443 | 65,200 | 443 |
2023-03-29 | 445 | 450 | 442 | 450 | 83,900 | 450 |
2023-03-28 | 447 | 447 | 441 | 445 | 76,900 | 445 |
2023-03-27 | 450 | 450 | 442 | 445 | 103,500 | 445 |
2023-03-24 | 447 | 447 | 440 | 447 | 55,000 | 447 |
2023-03-23 | 440 | 445 | 438 | 445 | 45,200 | 445 |
2023-03-22 | 443 | 444 | 438 | 442 | 69,700 | 442 |
2023-03-20 | 436 | 437 | 433 | 435 | 93,300 | 435 |
2023-03-17 | 440 | 444 | 435 | 438 | 59,600 | 438 |
2023-03-16 | 435 | 439 | 432 | 437 | 142,400 | 437 |
2023-03-15 | 447 | 451 | 444 | 448 | 67,100 | 448 |
2023-03-14 | 450 | 450 | 439 | 443 | 106,000 | 443 |
2023-03-13 | 452 | 458 | 448 | 456 | 101,600 | 456 |
2023-03-10 | 463 | 466 | 459 | 459 | 72,100 | 459 |
2023-03-09 | 471 | 474 | 465 | 469 | 85,100 | 469 |
2023-03-08 | 466 | 469 | 465 | 469 | 35,700 | 469 |
2023-03-07 | 467 | 470 | 464 | 469 | 56,700 | 469 |
2023-03-06 | 467 | 470 | 462 | 467 | 89,900 | 467 |
2023-03-03 | 456 | 463 | 455 | 462 | 86,300 | 462 |
2023-03-02 | 456 | 461 | 451 | 454 | 56,800 | 454 |
2023-03-01 | 454 | 456 | 451 | 455 | 51,000 | 455 |
2023-02-28 | 457 | 461 | 453 | 455 | 38,900 | 455 |
2023-02-27 | 449 | 456 | 448 | 455 | 86,200 | 455 |
2023-02-24 | 450 | 454 | 448 | 449 | 68,800 | 449 |
2023-02-22 | 444 | 446 | 443 | 444 | 64,900 | 444 |
2023-02-21 | 451 | 453 | 447 | 447 | 45,200 | 447 |
2023-02-20 | 449 | 450 | 443 | 447 | 68,800 | 447 |
2023-02-17 | 452 | 456 | 450 | 450 | 37,600 | 450 |
2023-02-16 | 457 | 460 | 455 | 458 | 50,300 | 458 |
2023-02-15 | 461 | 461 | 451 | 451 | 61,000 | 451 |
2023-02-14 | 460 | 460 | 455 | 457 | 40,800 | 457 |
2023-02-13 | 455 | 461 | 453 | 456 | 114,000 | 456 |
2023-02-10 | 462 | 469 | 461 | 469 | 110,800 | 469 |
2023-02-09 | 468 | 471 | 465 | 470 | 120,300 | 470 |
2023-02-08 | 463 | 470 | 463 | 470 | 71,300 | 470 |
2023-02-07 | 457 | 464 | 457 | 464 | 85,200 | 464 |
2023-02-06 | 452 | 458 | 452 | 457 | 59,100 | 457 |
2023-02-03 | 449 | 457 | 448 | 453 | 67,600 | 453 |
2023-02-02 | 453 | 457 | 451 | 453 | 61,100 | 453 |
2023-02-01 | 465 | 465 | 451 | 456 | 245,400 | 456 |
2023-01-31 | 462 | 466 | 461 | 462 | 118,600 | 462 |
2023-01-30 | 462 | 468 | 460 | 468 | 197,300 | 468 |
2023-01-27 | 461 | 463 | 456 | 459 | 128,400 | 459 |
2023-01-26 | 466 | 470 | 462 | 462 | 98,200 | 462 |
2023-01-25 | 466 | 478 | 462 | 471 | 217,300 | 471 |
2023-01-24 | 457 | 463 | 457 | 462 | 227,000 | 462 |
2023-01-23 | 444 | 459 | 443 | 456 | 276,300 | 456 |
2023-01-20 | 434 | 445 | 434 | 443 | 93,800 | 443 |
2023-01-19 | 440 | 447 | 433 | 434 | 269,700 | 434 |
2023-01-18 | 431 | 457 | 426 | 455 | 546,200 | 455 |
2023-01-17 | 421 | 431 | 418 | 431 | 245,500 | 431 |
2023-01-16 | 436 | 437 | 418 | 427 | 1,038,200 | 427 |
2023-01-13 | 383 | 384 | 381 | 381 | 59,200 | 381 |
2023-01-12 | 388 | 388 | 381 | 385 | 147,200 | 385 |
2023-01-11 | 388 | 391 | 387 | 388 | 56,700 | 388 |
2023-01-10 | 386 | 388 | 384 | 385 | 49,400 | 385 |
2023-01-06 | 386 | 387 | 384 | 384 | 32,400 | 384 |
2023-01-05 | 383 | 386 | 381 | 385 | 85,000 | 385 |
2023-01-04 | 383 | 386 | 381 | 381 | 54,800 | 381 |
分割・併合履歴 : [2017-12-27]1株→2株