6165 パンチ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	592	611	592	600	87,300	600
2021-08-02	580	600	573	592	76,800	592
2021-07-30	599	600	576	580	73,300	580
2021-07-29	585	599	582	599	73,700	599
2021-07-28	595	605	585	588	69,500	588
2021-07-27	605	611	598	603	52,100	603
2021-07-26	608	613	600	607	68,500	607
2021-07-21	606	606	591	595	92,900	595
2021-07-20	604	609	594	596	92,900	596
2021-07-19	620	621	605	614	86,900	614
2021-07-16	615	636	615	630	61,400	630
2021-07-15	630	640	619	619	81,000	619
2021-07-14	645	645	624	628	97,200	628
2021-07-13	636	665	635	649	211,000	649
2021-07-12	618	630	610	630	162,500	630
2021-07-09	600	611	590	608	184,200	608
2021-07-08	627	638	608	608	194,000	608
2021-07-07	634	638	622	623	133,700	623
2021-07-06	651	659	640	644	84,000	644
2021-07-05	670	670	644	644	136,100	644
2021-07-02	681	683	666	675	160,100	675
2021-07-01	702	713	685	688	221,500	688
2021-06-30	673	713	671	713	351,000	713
2021-06-29	654	671	638	671	154,000	671
2021-06-28	645	654	636	650	89,400	650
2021-06-25	626	635	619	629	77,500	629
2021-06-24	633	634	618	619	119,800	619
2021-06-23	649	653	637	638	61,200	638
2021-06-22	631	648	626	640	87,200	640
2021-06-21	624	628	612	617	169,900	617
2021-06-18	651	662	640	644	139,100	644
2021-06-17	652	658	642	655	42,700	655
2021-06-16	646	663	640	657	74,700	657
2021-06-15	637	644	630	643	62,700	643
2021-06-14	630	638	626	637	31,100	637
2021-06-11	640	640	615	625	105,500	625
2021-06-10	639	650	631	635	89,400	635
2021-06-09	660	670	646	648	138,600	648
2021-06-08	678	679	666	670	109,700	670
2021-06-07	674	684	656	679	127,100	679
2021-06-04	679	679	644	659	282,500	659
2021-06-03	648	685	646	683	348,800	683
2021-06-02	621	642	615	634	419,700	634
2021-06-01	585	595	576	594	88,300	594
2021-05-31	579	592	575	575	88,900	575
2021-05-28	576	581	564	569	49,300	569
2021-05-27	564	576	564	570	36,500	570
2021-05-26	570	573	557	564	101,300	564
2021-05-25	579	580	569	569	63,600	569
2021-05-24	589	595	577	578	54,000	578
2021-05-21	578	590	571	584	52,300	584
2021-05-20	570	584	569	571	26,000	571
2021-05-19	586	596	573	576	55,400	576
2021-05-18	574	599	573	596	54,100	596
2021-05-17	590	597	572	573	102,400	573
2021-05-14	619	619	588	588	180,800	588
2021-05-13	550	629	538	589	636,800	589
2021-05-12	568	576	552	556	65,700	556
2021-05-11	590	594	569	574	82,600	574
2021-05-10	583	592	583	590	53,800	590
2021-05-07	567	583	564	573	59,400	573
2021-05-06	552	574	551	566	44,300	566
2021-04-30	552	569	547	549	52,000	549
2021-04-28	563	569	553	553	64,300	553
2021-04-27	560	576	558	568	42,700	568
2021-04-26	570	575	557	558	61,200	558
2021-04-23	574	589	568	574	58,000	574
2021-04-22	571	577	558	574	84,400	574
2021-04-21	578	578	563	565	72,000	565
2021-04-20	598	598	583	588	58,200	588
2021-04-19	614	618	601	601	50,400	601
2021-04-16	617	625	604	604	62,400	604
2021-04-15	624	625	610	618	58,700	618
2021-04-14	615	630	610	624	125,100	624
2021-04-13	601	620	598	619	96,400	619
2021-04-12	608	608	595	601	52,500	601
2021-04-09	583	610	583	608	77,200	608
2021-04-08	600	601	578	582	114,100	582
2021-04-07	610	613	595	604	116,300	604
2021-04-06	618	620	604	618	108,000	618
2021-04-05	602	630	602	625	131,100	625
2021-04-02	624	626	600	608	109,400	608
2021-04-01	620	637	605	624	228,900	624
2021-03-31	596	629	591	608	173,300	608
2021-03-30	604	604	581	599	74,800	599
2021-03-29	616	623	589	602	143,600	602
2021-03-26	585	609	573	604	205,700	604
2021-03-25	582	599	569	584	331,700	584
2021-03-24	539	561	538	559	112,000	559
2021-03-23	562	565	544	547	57,800	547
2021-03-22	568	574	556	558	109,100	558
2021-03-19	543	567	537	567	111,800	567
2021-03-18	545	545	534	542	67,700	542
2021-03-17	545	546	533	542	39,200	542
2021-03-16	540	548	536	545	53,400	545
2021-03-15	530	544	530	542	73,600	542
2021-03-12	526	535	513	533	159,700	533
2021-03-11	538	538	526	529	53,500	529
2021-03-10	537	548	522	537	118,000	537
2021-03-09	519	542	512	537	96,000	537
2021-03-08	529	531	513	520	65,900	520
2021-03-05	520	520	501	519	83,200	519
2021-03-04	535	536	507	521	97,400	521
2021-03-03	529	540	521	539	83,800	539
2021-03-02	543	543	522	532	74,900	532
2021-03-01	548	550	528	533	96,400	533
2021-02-26	542	564	542	550	119,400	550
2021-02-25	579	587	546	550	165,400	550
2021-02-24	596	598	569	574	133,000	574
2021-02-22	605	613	584	599	198,400	599
2021-02-19	587	593	555	575	212,500	575
2021-02-18	574	614	570	604	499,000	604
2021-02-17	536	574	536	564	279,100	564
2021-02-16	549	549	515	516	139,600	516
2021-02-15	568	578	544	553	177,300	553
2021-02-12	500	550	500	541	392,100	541
2021-02-10	465	515	465	509	382,500	509
2021-02-09	467	470	460	469	38,600	469
2021-02-08	456	467	447	467	71,200	467
2021-02-05	439	454	439	454	66,600	454
2021-02-04	433	440	430	439	18,600	439
2021-02-03	433	440	431	433	43,200	433
2021-02-02	416	429	416	429	29,000	429
2021-02-01	412	422	412	417	23,000	417
2021-01-29	427	428	408	411	64,800	411
2021-01-28	433	441	421	423	143,100	423
2021-01-27	443	446	435	438	32,000	438
2021-01-26	447	447	436	443	25,800	443
2021-01-25	447	451	440	445	40,200	445
2021-01-22	447	447	435	441	41,400	441
2021-01-21	452	454	443	454	31,200	454
2021-01-20	445	448	433	445	26,300	445
2021-01-19	434	454	429	445	66,600	445
2021-01-18	421	438	420	432	27,600	432
2021-01-15	438	438	423	423	57,500	423
2021-01-14	445	448	432	443	58,500	443
2021-01-13	432	450	432	448	78,100	448
2021-01-12	436	439	426	435	34,500	435
2021-01-08	438	441	432	436	50,200	436
2021-01-07	430	438	426	437	37,600	437
2021-01-06	412	424	410	424	31,500	424
2021-01-05	407	417	406	409	24,900	409
2021-01-04	421	421	407	409	33,100	409

分割・併合履歴： [2017-12-27]1株→2株