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