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 |
---|---|---|---|---|---|---|
2023-12-01 | 430 | 433 | 426 | 426 | 50,800 | 426 |
2023-11-30 | 426 | 430 | 424 | 428 | 47,000 | 428 |
2023-11-29 | 429 | 430 | 425 | 425 | 65,000 | 425 |
2023-11-28 | 431 | 431 | 424 | 426 | 62,800 | 426 |
2023-11-27 | 425 | 433 | 425 | 431 | 89,600 | 431 |
2023-11-24 | 424 | 426 | 423 | 426 | 75,000 | 426 |
2023-11-22 | 420 | 425 | 420 | 424 | 79,900 | 424 |
2023-11-21 | 422 | 424 | 420 | 423 | 65,000 | 423 |
2023-11-20 | 421 | 425 | 421 | 422 | 99,500 | 422 |
2023-11-17 | 420 | 422 | 417 | 422 | 85,000 | 422 |
2023-11-16 | 420 | 423 | 419 | 422 | 84,400 | 422 |
2023-11-15 | 416 | 420 | 416 | 419 | 103,300 | 419 |
2023-11-14 | 421 | 422 | 414 | 416 | 120,700 | 416 |
2023-11-13 | 419 | 425 | 416 | 423 | 105,100 | 423 |
2023-11-10 | 420 | 426 | 418 | 423 | 130,500 | 423 |
2023-11-09 | 421 | 426 | 419 | 423 | 76,000 | 423 |
2023-11-08 | 432 | 433 | 421 | 422 | 110,100 | 422 |
2023-11-07 | 432 | 433 | 428 | 431 | 106,900 | 431 |
2023-11-06 | 427 | 433 | 427 | 432 | 129,300 | 432 |
2023-11-02 | 430 | 431 | 425 | 427 | 82,800 | 427 |
2023-11-01 | 430 | 433 | 427 | 428 | 135,600 | 428 |
2023-10-31 | 421 | 430 | 419 | 430 | 239,900 | 430 |
2023-10-30 | 422 | 431 | 419 | 421 | 366,500 | 421 |
2023-10-27 | 409 | 417 | 409 | 417 | 81,600 | 417 |
2023-10-26 | 409 | 414 | 408 | 409 | 102,200 | 409 |
2023-10-25 | 414 | 419 | 412 | 414 | 105,700 | 414 |
2023-10-24 | 406 | 413 | 396 | 412 | 215,900 | 412 |
2023-10-23 | 410 | 412 | 406 | 406 | 160,300 | 406 |
2023-10-20 | 414 | 419 | 411 | 415 | 142,700 | 415 |
2023-10-19 | 418 | 420 | 416 | 416 | 97,400 | 416 |
2023-10-18 | 421 | 424 | 418 | 422 | 86,500 | 422 |
2023-10-17 | 421 | 427 | 418 | 421 | 119,800 | 421 |
2023-10-16 | 420 | 421 | 413 | 414 | 107,000 | 414 |
2023-10-13 | 428 | 430 | 421 | 421 | 97,200 | 421 |
2023-10-12 | 426 | 432 | 424 | 431 | 98,000 | 431 |
2023-10-11 | 431 | 432 | 424 | 425 | 70,400 | 425 |
2023-10-10 | 427 | 436 | 427 | 429 | 186,900 | 429 |
2023-10-06 | 423 | 427 | 422 | 426 | 114,700 | 426 |
2023-10-05 | 418 | 426 | 417 | 426 | 139,600 | 426 |
2023-10-04 | 413 | 419 | 410 | 412 | 219,000 | 412 |
2023-10-03 | 434 | 434 | 419 | 419 | 273,000 | 419 |
2023-10-02 | 435 | 448 | 435 | 437 | 154,000 | 437 |
2023-09-29 | 443 | 444 | 434 | 435 | 159,500 | 435 |
2023-09-28 | 443 | 449 | 441 | 443 | 143,200 | 443 |
2023-09-27 | 444 | 451 | 440 | 451 | 163,900 | 451 |
2023-09-26 | 451 | 451 | 447 | 447 | 97,300 | 447 |
2023-09-25 | 450 | 453 | 448 | 451 | 156,100 | 451 |
2023-09-22 | 444 | 451 | 442 | 449 | 165,800 | 449 |
2023-09-21 | 453 | 456 | 447 | 447 | 206,500 | 447 |
2023-09-20 | 458 | 460 | 453 | 453 | 127,600 | 453 |
2023-09-19 | 456 | 460 | 455 | 460 | 161,900 | 460 |
2023-09-15 | 465 | 465 | 457 | 459 | 132,900 | 459 |
2023-09-14 | 457 | 463 | 454 | 462 | 247,100 | 462 |
2023-09-13 | 461 | 462 | 454 | 455 | 191,600 | 455 |
2023-09-12 | 460 | 464 | 458 | 461 | 157,400 | 461 |
2023-09-11 | 458 | 462 | 455 | 457 | 175,200 | 457 |
2023-09-08 | 462 | 465 | 457 | 458 | 196,400 | 458 |
2023-09-07 | 463 | 468 | 461 | 465 | 243,100 | 465 |
2023-09-06 | 463 | 468 | 463 | 465 | 252,700 | 465 |
2023-09-05 | 460 | 464 | 457 | 463 | 285,900 | 463 |
2023-09-04 | 449 | 459 | 449 | 459 | 226,400 | 459 |
2023-09-01 | 443 | 448 | 442 | 446 | 142,800 | 446 |
2023-08-31 | 445 | 447 | 443 | 444 | 112,800 | 444 |
2023-08-30 | 448 | 449 | 443 | 445 | 124,200 | 445 |
2023-08-29 | 443 | 446 | 442 | 446 | 136,500 | 446 |
2023-08-28 | 438 | 444 | 438 | 441 | 189,500 | 441 |
2023-08-25 | 435 | 439 | 432 | 438 | 123,500 | 438 |
2023-08-24 | 436 | 440 | 435 | 438 | 135,400 | 438 |
2023-08-23 | 432 | 438 | 431 | 438 | 205,400 | 438 |
2023-08-22 | 434 | 437 | 430 | 434 | 164,600 | 434 |
2023-08-21 | 434 | 440 | 432 | 433 | 231,400 | 433 |
2023-08-18 | 440 | 440 | 435 | 435 | 201,100 | 435 |
2023-08-17 | 438 | 447 | 438 | 441 | 254,400 | 441 |
2023-08-16 | 442 | 442 | 435 | 439 | 298,300 | 439 |
2023-08-15 | 448 | 448 | 443 | 445 | 123,400 | 445 |
2023-08-14 | 448 | 449 | 438 | 444 | 301,300 | 444 |
2023-08-10 | 415 | 459 | 415 | 448 | 985,700 | 448 |
2023-08-09 | 447 | 447 | 423 | 437 | 661,100 | 437 |
2023-08-08 | 452 | 453 | 444 | 449 | 281,000 | 449 |
2023-08-07 | 451 | 453 | 446 | 450 | 212,800 | 450 |
2023-08-04 | 445 | 451 | 445 | 450 | 305,900 | 450 |
2023-08-03 | 457 | 457 | 450 | 450 | 275,000 | 450 |
2023-08-02 | 462 | 468 | 456 | 461 | 156,900 | 461 |
2023-08-01 | 467 | 471 | 463 | 465 | 240,200 | 465 |
2023-07-31 | 478 | 478 | 469 | 469 | 150,800 | 469 |
2023-07-28 | 470 | 472 | 465 | 472 | 457,100 | 472 |
2023-07-27 | 470 | 478 | 470 | 477 | 119,200 | 477 |
2023-07-26 | 476 | 476 | 469 | 474 | 155,900 | 474 |
2023-07-25 | 474 | 478 | 473 | 476 | 204,100 | 476 |
2023-07-24 | 480 | 482 | 474 | 475 | 197,800 | 475 |
2023-07-21 | 477 | 478 | 470 | 473 | 283,000 | 473 |
2023-07-20 | 475 | 481 | 474 | 479 | 194,100 | 479 |
2023-07-19 | 482 | 482 | 476 | 481 | 259,700 | 481 |
2023-07-18 | 467 | 478 | 467 | 474 | 194,100 | 474 |
2023-07-14 | 474 | 474 | 463 | 469 | 325,700 | 469 |
2023-07-13 | 480 | 480 | 466 | 468 | 373,600 | 468 |
2023-07-12 | 482 | 483 | 474 | 475 | 328,600 | 475 |
2023-07-11 | 488 | 490 | 482 | 485 | 282,800 | 485 |
2023-07-10 | 489 | 493 | 485 | 488 | 259,600 | 488 |
2023-07-07 | 492 | 494 | 485 | 490 | 313,100 | 490 |
2023-07-06 | 501 | 503 | 495 | 497 | 255,300 | 497 |
2023-07-05 | 511 | 512 | 501 | 505 | 255,700 | 505 |
2023-07-04 | 514 | 518 | 512 | 514 | 244,800 | 514 |
2023-07-03 | 505 | 512 | 502 | 511 | 223,100 | 511 |
2023-06-30 | 500 | 503 | 494 | 500 | 286,000 | 500 |
2023-06-29 | 505 | 509 | 496 | 499 | 222,700 | 499 |
2023-06-28 | 504 | 507 | 496 | 502 | 328,500 | 502 |
2023-06-27 | 508 | 508 | 496 | 502 | 334,500 | 502 |
2023-06-26 | 525 | 526 | 508 | 510 | 519,600 | 510 |
2023-06-23 | 545 | 549 | 527 | 531 | 365,900 | 531 |
2023-06-22 | 553 | 554 | 537 | 540 | 487,300 | 540 |
2023-06-21 | 570 | 572 | 548 | 553 | 638,900 | 553 |
2023-06-20 | 547 | 587 | 546 | 580 | 1,679,300 | 580 |
2023-06-19 | 531 | 544 | 525 | 544 | 706,300 | 544 |
2023-06-16 | 542 | 545 | 525 | 532 | 805,100 | 532 |
2023-06-15 | 529 | 569 | 524 | 554 | 3,760,200 | 554 |
2023-06-14 | 505 | 539 | 492 | 530 | 4,017,500 | 530 |
2023-06-13 | 492 | 518 | 491 | 505 | 2,517,600 | 505 |
2023-06-12 | 485 | 494 | 483 | 489 | 579,100 | 489 |
2023-06-09 | 488 | 488 | 476 | 477 | 193,300 | 477 |
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