6165 パンチ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	462	463	451	451	38,500	451
2022-05-24	477	477	460	460	61,000	460
2022-05-23	459	477	459	477	55,400	477
2022-05-20	459	460	454	459	33,300	459
2022-05-19	448	461	448	460	25,600	460
2022-05-18	460	466	454	460	58,700	460
2022-05-17	447	450	444	446	59,900	446
2022-05-16	458	458	438	447	115,900	447
2022-05-13	443	464	443	462	85,200	462
2022-05-12	458	458	445	448	45,900	448
2022-05-11	457	465	454	464	41,800	464
2022-05-10	470	470	456	463	39,400	463
2022-05-09	472	477	470	473	36,500	473
2022-05-06	469	480	466	477	25,700	477
2022-05-02	462	471	462	471	24,300	471
2022-04-28	461	463	455	463	49,400	463
2022-04-27	449	461	442	461	79,100	461
2022-04-26	457	458	454	456	24,300	456
2022-04-25	462	462	455	455	56,300	455
2022-04-22	479	479	470	473	20,800	473
2022-04-21	485	485	480	483	19,400	483
2022-04-20	487	487	477	485	33,600	485
2022-04-19	475	482	474	482	13,800	482
2022-04-18	474	479	468	474	26,800	474
2022-04-15	482	483	477	481	49,000	481
2022-04-14	488	491	484	484	27,700	484
2022-04-13	488	488	478	488	41,000	488
2022-04-12	484	486	479	485	33,000	485
2022-04-11	484	490	481	485	37,000	485
2022-04-08	490	492	480	484	39,700	484
2022-04-07	489	490	481	485	64,800	485
2022-04-06	491	499	488	496	57,700	496
2022-04-05	505	505	498	498	30,700	498
2022-04-04	503	503	496	500	25,000	500
2022-04-01	497	501	483	499	51,900	499
2022-03-31	502	507	498	499	69,100	499
2022-03-30	514	514	501	512	61,700	512
2022-03-29	518	518	506	510	51,200	510
2022-03-28	510	514	503	514	43,700	514
2022-03-25	515	515	503	510	44,700	510
2022-03-24	503	510	495	510	42,000	510
2022-03-23	497	507	491	506	60,700	506
2022-03-22	500	500	485	489	72,600	489
2022-03-18	487	489	478	488	59,400	488
2022-03-17	478	489	475	489	43,400	489
2022-03-16	467	472	464	471	28,800	471
2022-03-15	464	469	461	467	40,200	467
2022-03-14	460	468	457	462	39,900	462
2022-03-11	460	465	448	453	40,000	453
2022-03-10	447	469	447	468	61,900	468
2022-03-09	435	450	434	441	66,200	441
2022-03-08	447	451	432	435	62,000	435
2022-03-07	467	467	447	453	70,800	453
2022-03-04	485	485	476	480	45,800	480
2022-03-03	484	490	484	488	24,400	488
2022-03-02	480	484	478	480	51,600	480
2022-03-01	496	497	488	491	53,400	491
2022-02-28	481	490	479	489	60,500	489
2022-02-25	481	489	481	489	45,900	489
2022-02-24	478	482	468	478	65,100	478
2022-02-22	486	489	480	480	49,500	480
2022-02-21	501	501	493	494	16,700	494
2022-02-18	488	504	488	504	23,700	504
2022-02-17	503	503	494	494	44,800	494
2022-02-16	500	507	496	505	96,600	505
2022-02-15	497	497	489	492	48,900	492
2022-02-14	495	499	484	492	71,700	492
2022-02-10	518	518	500	507	111,200	507
2022-02-09	497	505	492	502	56,900	502
2022-02-08	492	496	487	490	29,700	490
2022-02-07	484	495	484	491	32,300	491
2022-02-04	495	498	481	486	66,800	486
2022-02-03	490	501	487	498	56,200	498
2022-02-02	484	497	482	493	50,200	493
2022-02-01	492	495	475	480	29,100	480
2022-01-31	480	492	461	491	84,400	491
2022-01-28	475	480	464	480	57,200	480
2022-01-27	488	493	459	459	123,400	459
2022-01-26	488	495	483	487	37,800	487
2022-01-25	499	500	480	488	93,900	488
2022-01-24	481	500	481	500	68,000	500
2022-01-21	488	494	478	491	62,400	491
2022-01-20	483	497	481	491	55,800	491
2022-01-19	505	505	488	489	88,500	489
2022-01-18	515	520	506	511	56,300	511
2022-01-17	525	525	511	513	43,500	513
2022-01-14	523	523	512	518	53,700	518
2022-01-13	533	537	525	526	44,900	526
2022-01-12	531	533	523	533	40,900	533
2022-01-11	524	526	515	526	55,400	526
2022-01-07	543	546	520	524	58,900	524
2022-01-06	548	549	539	539	51,300	539
2022-01-05	544	554	542	552	81,800	552
2022-01-04	554	554	540	543	34,200	543

分割・併合履歴： [2017-12-27]1株→2株