6165 パンチ工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3078179878178517,500392.50
2013-12-2780182076878145,800390.50
2013-12-2678081078080059,100400
2013-12-2574176874076595,100382.50
2013-12-2471373571073282,000366
2013-12-2070972370971390,900356.50
2013-12-1972372870771920,600359.50
2013-12-187207307197236,100361.50
2013-12-1771473471372929,400364.50
2013-12-1675275269770657,800353
2013-12-1376376573575027,600375
2013-12-1276076073874833,100374
2013-12-1178378375677536,000387.50
2013-12-1079279377079035,100395
2013-12-09801828750780135,100390
2013-12-0678179577779566,000397.50
2013-12-0578078777978267,900391
2013-12-0476176174175172,800375.50
2013-12-0378579076076192,100380.50
2013-12-02729800729787128,500393.50
2013-11-29700760700720113,300360
2013-11-28700750700714174,700357
2013-11-27700716693703117,900351.50
2013-11-26666733666719261,400359.50
2013-11-25687689660669153,000334.50
2013-11-22648680617657342,300328.50
2013-11-21561625561614223,600307
2013-11-205605605535536,200276.50
2013-11-1956556755755817,000279
2013-11-1855356055056017,100280
2013-11-1556756755555620,400278
2013-11-1456857054055856,700279
2013-11-1355258255256386,100281.50
2013-11-1254955054054829,700274
2013-11-1154455153753926,000269.50
2013-11-0854054453353412,100267
2013-11-075405445395407,400270
2013-11-065355445315437,300271.50
2013-11-0554754752754510,600272.50
2013-11-0155455453254924,900274.50
2013-10-3155356255055423,000277
2013-10-3055355955055224,800276
2013-10-2957157155155517,900277.50
2013-10-28554578551567144,800283.50
2013-10-25519559511550137,800275
2013-10-245145145055136,800256.50
2013-10-2351151950250819,200254
2013-10-2250551250551012,200255
2013-10-215025025015023,500251
2013-10-18500500499499700249.50
2013-10-174975024964961,000248
2013-10-165035034954954,400247.50
2013-10-155035034995027,500251
2013-10-114954994954992,400249.50
2013-10-104954964904952,800247.50
2013-10-094874954814953,900247.50
2013-10-084804894804873,700243.50
2013-10-074884904814857,500242.50
2013-10-044894904854886,800244
2013-10-034954954904903,500245
2013-10-025015014954986,000249
2013-10-014955004954981,100249
2013-09-3050550549049814,500249
2013-09-275045055015052,400252.50
2013-09-264905044905044,100252
2013-09-2551351350050120,900250.50
2013-09-2450251049751025,000255
2013-09-204995034965026,400251
2013-09-1949950049349910,300249.50
2013-09-1850050549549929,900249.50
2013-09-1747650047649234,000246
2013-09-134744784704756,000237.50
2013-09-124704804704757,100237.50
2013-09-1146548046547835,100239
2013-09-104654684624633,800231.50
2013-09-094664664624654,000232.50
2013-09-064624644604601,600230
2013-09-054654654604642,500232
2013-09-04465465462464700232
2013-09-034594614594604,400230
2013-09-024604654594592,300229.50
2013-08-304644644584582,600229
2013-08-2946546545845811,200229
2013-08-284624624604615,600230.50
2013-08-274654704634703,700235
2013-08-26467469465467900233.50
2013-08-234794794654658,800232.50
2013-08-224654704604654,500232.50
2013-08-214714724684704,500235
2013-08-204744754714723,000236
2013-08-194754804744742,500237
2013-08-164764794734744,900237
2013-08-154834844784782,400239
2013-08-144844954784863,400243
2013-08-134764884744847,400242
2013-08-1248050646847731,300238.50
2013-08-094794794704706,300235
2013-08-084804834764835,200241.50
2013-08-074854854754771,400238.50
2013-08-064774894744888,900244
2013-08-054834834754772,800238.50
2013-08-024754834754836,600241.50
2013-08-01478479478479400239.50
2013-07-31486486480480800240
2013-07-304814874754872,500243.50
2013-07-294744804714805,900240
2013-07-264924924824854,300242.50
2013-07-2549849848549448,300247
2013-07-244674714644694,700234.50
2013-07-234694714654667,100233
2013-07-2247447446746710,800233.50
2013-07-1947247746947412,200237
2013-07-1848148147047313,400236.50
2013-07-174774834744817,800240.50
2013-07-164814834744823,000241
2013-07-124754814714814,200240.50
2013-07-114734734694695,900234.50
2013-07-104794804744746,500237
2013-07-094854854724766,500238
2013-07-084914914804859,200242.50
2013-07-0547848547648513,900242.50
2013-07-044724744674746,200237
2013-07-0346647446647411,500237
2013-07-024674724674726,300236
2013-07-014774774684728,200236
2013-06-284594644564613,100230.50
2013-06-274524554504553,600227.50
2013-06-264564574504518,300225.50
2013-06-254714714584587,200229
2013-06-244674674604634,700231.50
2013-06-214644664574656,700232.50
2013-06-2047747746546618,700233
2013-06-194704794704768,700238
2013-06-184684804654743,100237
2013-06-174544644504648,500232
2013-06-144654654594615,500230.50
2013-06-134694694544549,500227
2013-06-1246446746146510,400232.50
2013-06-1146847546546849,000234
2013-06-104764904764842,900242
2013-06-0748148446047326,800236.50
2013-06-0649150048349014,100245
2013-06-0549950549449612,400248
2013-06-0448749448249413,500247
2013-06-0349549548849018,700245
2013-05-3150250549049731,100248.50
2013-05-3050551050050023,600250
2013-05-295095165095152,700257.50
2013-05-285015105015034,300251.50
2013-05-2750451050150822,700254
2013-05-2451051450851020,900255
2013-05-2352252550950929,400254.50
2013-05-2252152551952221,800261
2013-05-2152252651752227,900261
2013-05-2052552551552025,200260
2013-05-1751552151052017,900260
2013-05-1651552050551030,700255
2013-05-1552652651451582,300257.50
2013-05-1453554352452757,400263.50
2013-05-1353154552953759,200268.50
2013-05-1052953152352627,000263
2013-05-0952453052152332,500261.50
2013-05-0852052552052522,200262.50
2013-05-0752052351752037,700260
2013-05-0251552151352023,700260
2013-05-0152452551151891,000259
2013-04-3054055153754441,300272
2013-04-2654554553653820,600269
2013-04-2555055054054127,600270.50
2013-04-2454754954054530,100272.50
2013-04-2353854453354421,400272
2013-04-2253254653253838,500269
2013-04-195325325285309,200265
2013-04-1853353552653314,400266.50
2013-04-1752953352853211,300266
2013-04-1652952952552812,000264
2013-04-1553353452953220,000266
2013-04-125375385325339,300266.50
2013-04-1154054353353622,000268
2013-04-1053954153153821,500269
2013-04-0953953953053619,500268
2013-04-0852753452653218,100266
2013-04-0551052850852560,600262.50
2013-04-045125125035129,800256
2013-04-035165165085158,300257.50
2013-04-0250851850051622,600258
2013-04-0153253250351647,000258
2013-03-2953453552553424,600267
2013-03-2854054053153921,600269.50
2013-03-2753355053054338,500271.50
2013-03-2657057355656368,500281.50
2013-03-2557357556757387,200286.50
2013-03-2256657256356760,800283.50
2013-03-2156056755756655,300283
2013-03-1956056055256028,500280
2013-03-1854756354655078,900275
2013-03-1554054553653860,000269
2013-03-1454254253553623,200268
2013-03-1353654053254017,000270
2013-03-1254054053453516,900267.50
2013-03-1153654153353732,300268.50
2013-03-0853953953053346,600266.50
2013-03-0753654553253642,400268
2013-03-0653753853053637,000268
2013-03-0553553853453724,500268.50
2013-03-0453053453053130,200265.50
2013-03-0153053052552920,600264.50
2013-02-2852753152552914,800264.50
2013-02-2753453652652614,300263
2013-02-2653053452552919,800264.50
2013-02-2553553752453136,200265.50
2013-02-2252052551652011,700260
2013-02-2151552451151822,400259
2013-02-2052152551651822,100259
2013-02-1951351850151120,700255.50
2013-02-1850951150450810,000254
2013-02-1551951950050928,700254.50
2013-02-1450652550651925,000259.50
2013-02-1352752849950679,500253
2013-02-1253153552553136,600265.50
2013-02-0854054052152562,500262.50
2013-02-0755355353754147,500270.50
2013-02-0654855554155257,400276
2013-02-0554755254554626,200273
2013-02-0454855654454840,000274
2013-02-0155055054054531,300272.50
2013-01-3154855154355012,600275
2013-01-3054855454254830,600274
2013-01-2955956554754760,300273.50
2013-01-2854756454755982,600279.50
2013-01-2554454754054527,800272.50
2013-01-2454554854054426,200272
2013-01-2354754854054436,700272
2013-01-2254354753754757,800273.50
2013-01-2153654053354043,700270
2013-01-1853753752953221,100266
2013-01-1753253752853219,300266
2013-01-1653554053153727,600268.50
2013-01-1554054353353331,700266.50
2013-01-1152753552453466,500267
2013-01-1054054052153041,700265
2013-01-0954354353153829,100269
2013-01-08527566527535110,200267.50
2013-01-0753653652552940,000264.50
2013-01-0452254052053676,200268

分割・併合履歴 : [2017-12-27]1株→2株