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
2022-12-0840040540040478,800404
2022-12-0740441040440638,100406
2022-12-06400409397408106,800408
2022-12-05407407397398181,300398
2022-12-02412413402407219,700407
2022-12-01420420413415158,300415
2022-11-30422422419421105,400421
2022-11-2942142441742196,000421
2022-11-28424428418424158,900424
2022-11-2543343342642685,300426
2022-11-24427433424433121,800433
2022-11-22426426419421242,900421
2022-11-21430431423424113,300424
2022-11-18439439422428214,100428
2022-11-17431438429437172,700437
2022-11-16415425415423108,200423
2022-11-1541241541041431,100414
2022-11-14411415410411105,700411
2022-11-1140841340841067,700410
2022-11-1040641440641093,700410
2022-11-0940641140640949,800409
2022-11-0840340740340551,900405
2022-11-0739940239840237,400402
2022-11-0440140339639669,800396
2022-11-0240240540040357,000403
2022-11-0140140639840272,000402
2022-10-3140540839940287,300402
2022-10-28405409396403219,700403
2022-10-2741141140840834,000408
2022-10-2641041441041133,000411
2022-10-2540941440641245,400412
2022-10-2441041140540543,900405
2022-10-2141041340840846,000408
2022-10-2041241440941261,600412
2022-10-1941441441141337,100413
2022-10-1841541841341358,600413
2022-10-1741641641241343,300413
2022-10-1441842241542039,000420
2022-10-1341341641141262,700412
2022-10-1241841841241656,300416
2022-10-1142242541541663,400416
2022-10-0742643342543031,000430
2022-10-0642943342943241,800432
2022-10-0543043042442650,800426
2022-10-0442142942142753,700427
2022-10-0341341940741873,000418
2022-09-3042042341541567,000415
2022-09-2942142641742668,600426
2022-09-2841942540942578,800425
2022-09-2742042441841936,100419
2022-09-26428428415418144,000418
2022-09-2242842942642866,000428
2022-09-2143143142742945,300429
2022-09-2043343442943132,600431
2022-09-1643243443043067,900430
2022-09-1543343643243565,500435
2022-09-14430435426432111,600432
2022-09-13435435432434104,200434
2022-09-1244044243744052,600440
2022-09-09434437432435105,300435
2022-09-0843343943043958,600439
2022-09-07434434426430120,900430
2022-09-06437438433435100,300435
2022-09-0543844143443944,000439
2022-09-0244044043643866,000438
2022-09-0144144443844085,400440
2022-08-3144344544244449,600444
2022-08-3044044544044543,900445
2022-08-2943744043443861,000438
2022-08-2644845344544632,400446
2022-08-2544445244345095,700450
2022-08-2444444643844163,600441
2022-08-2344344344044269,500442
2022-08-2244444543944586,500445
2022-08-1944844944444962,100449
2022-08-1844244843944877,600448
2022-08-1744144743844762,000447
2022-08-1644044043543838,700438
2022-08-1543844243644170,600441
2022-08-12436442432437145,500437
2022-08-10440441424428242,400428
2022-08-09456460453455111,800455
2022-08-0845345744945582,900455
2022-08-0544945444945440,800454
2022-08-0445145344945250,000452
2022-08-0346646645145692,200456
2022-08-0246846846246529,500465
2022-08-0146547246547244,200472
2022-07-2947547546246358,200463
2022-07-28463473458473148,500473
2022-07-2746946945946367,400463
2022-07-2646347246346941,600469
2022-07-2546346645946560,500465
2022-07-2246146245946025,800460
2022-07-2146246245546274,100462
2022-07-2045046245046293,700462
2022-07-1944244644244632,900446
2022-07-1544044243544258,000442
2022-07-1443844343544241,300442
2022-07-1343744343644233,400442
2022-07-1244744743643792,700437
2022-07-1144945244345182,600451
2022-07-0844545144444469,100444
2022-07-0743944343444160,900441
2022-07-0644444443744080,000440
2022-07-0545345644844967,400449
2022-07-0445845845045639,000456
2022-07-0146046345045253,700452
2022-06-3047547546046062,600460
2022-06-2946947646447677,800476
2022-06-2846347046147046,500470
2022-06-2746346746146328,500463
2022-06-2445846045145943,300459
2022-06-2345245844645034,500450
2022-06-2246046145245238,000452
2022-06-2144645944445937,700459
2022-06-2045545543443896,200438
2022-06-1745545645045561,600455
2022-06-1646347246246556,800465
2022-06-1546246746046135,300461
2022-06-1445846445746257,700462
2022-06-1346747246046766,100467
2022-06-1048248347647951,800479
2022-06-0949149448548956,400489
2022-06-0849449849249646,800496
2022-06-0748849648648942,400489
2022-06-0648348747848242,900482
2022-06-03503503483491130,000491
2022-06-02476502472499122,700499
2022-06-0146947746947635,200476
2022-05-3146847146346932,400469
2022-05-3045346945346986,700469
2022-05-2745745845145348,700453
2022-05-2645245745145129,800451
2022-05-2546246345145138,500451
2022-05-2447747746046061,000460
2022-05-2345947745947755,400477
2022-05-2045946045445933,300459
2022-05-1944846144846025,600460
2022-05-1846046645446058,700460
2022-05-1744745044444659,900446
2022-05-16458458438447115,900447
2022-05-1344346444346285,200462
2022-05-1245845844544845,900448
2022-05-1145746545446441,800464
2022-05-1047047045646339,400463
2022-05-0947247747047336,500473
2022-05-0646948046647725,700477
2022-05-0246247146247124,300471
2022-04-2846146345546349,400463
2022-04-2744946144246179,100461
2022-04-2645745845445624,300456
2022-04-2546246245545556,300455
2022-04-2247947947047320,800473
2022-04-2148548548048319,400483
2022-04-2048748747748533,600485
2022-04-1947548247448213,800482
2022-04-1847447946847426,800474
2022-04-1548248347748149,000481
2022-04-1448849148448427,700484
2022-04-1348848847848841,000488
2022-04-1248448647948533,000485
2022-04-1148449048148537,000485
2022-04-0849049248048439,700484
2022-04-0748949048148564,800485
2022-04-0649149948849657,700496
2022-04-0550550549849830,700498
2022-04-0450350349650025,000500
2022-04-0149750148349951,900499
2022-03-3150250749849969,100499
2022-03-3051451450151261,700512
2022-03-2951851850651051,200510
2022-03-2851051450351443,700514
2022-03-2551551550351044,700510
2022-03-2450351049551042,000510
2022-03-2349750749150660,700506
2022-03-2250050048548972,600489
2022-03-1848748947848859,400488
2022-03-1747848947548943,400489
2022-03-1646747246447128,800471
2022-03-1546446946146740,200467
2022-03-1446046845746239,900462
2022-03-1146046544845340,000453
2022-03-1044746944746861,900468
2022-03-0943545043444166,200441
2022-03-0844745143243562,000435
2022-03-0746746744745370,800453
2022-03-0448548547648045,800480
2022-03-0348449048448824,400488
2022-03-0248048447848051,600480
2022-03-0149649748849153,400491
2022-02-2848149047948960,500489
2022-02-2548148948148945,900489
2022-02-2447848246847865,100478
2022-02-2248648948048049,500480
2022-02-2150150149349416,700494
2022-02-1848850448850423,700504
2022-02-1750350349449444,800494
2022-02-1650050749650596,600505
2022-02-1549749748949248,900492
2022-02-1449549948449271,700492
2022-02-10518518500507111,200507
2022-02-0949750549250256,900502
2022-02-0849249648749029,700490
2022-02-0748449548449132,300491
2022-02-0449549848148666,800486
2022-02-0349050148749856,200498
2022-02-0248449748249350,200493
2022-02-0149249547548029,100480
2022-01-3148049246149184,400491
2022-01-2847548046448057,200480
2022-01-27488493459459123,400459
2022-01-2648849548348737,800487
2022-01-2549950048048893,900488
2022-01-2448150048150068,000500
2022-01-2148849447849162,400491
2022-01-2048349748149155,800491
2022-01-1950550548848988,500489
2022-01-1851552050651156,300511
2022-01-1752552551151343,500513
2022-01-1452352351251853,700518
2022-01-1353353752552644,900526
2022-01-1253153352353340,900533
2022-01-1152452651552655,400526
2022-01-0754354652052458,900524
2022-01-0654854953953951,300539
2022-01-0554455454255281,800552
2022-01-0455455454054334,200543

分割・併合履歴 : [2017-12-27]1株→2株