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