6165 パンチ工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5001,5001,4781,48221,800741
2014-12-291,4981,4991,4741,48726,500743.50
2014-12-261,4651,4751,4541,45627,800728
2014-12-251,4491,4591,4201,43525,200717.50
2014-12-241,4441,4651,4311,44437,100722
2014-12-221,4461,4461,4001,41729,600708.50
2014-12-191,4151,4371,4031,43044,800715
2014-12-181,4101,4101,3811,39121,000695.50
2014-12-171,3601,3851,3521,36116,700680.50
2014-12-161,4101,4141,3721,37327,000686.50
2014-12-151,4311,4411,4001,42436,200712
2014-12-121,3911,4251,3861,40230,700701
2014-12-111,3811,4021,3741,39423,000697
2014-12-101,4351,4351,3811,39721,500698.50
2014-12-091,4521,4531,3801,41629,300708
2014-12-081,4701,4701,4421,45528,700727.50
2014-12-051,4321,4571,4321,45413,000727
2014-12-041,4491,4541,4291,44932,700724.50
2014-12-031,4441,4651,4441,46015,500730
2014-12-021,4561,4611,4451,44524,200722.50
2014-12-011,4901,4901,4521,45830,200729
2014-11-281,4811,4831,4621,46921,800734.50
2014-11-271,5101,5101,4811,48124,300740.50
2014-11-261,5061,5121,4841,50328,700751.50
2014-11-251,5071,5071,4871,49017,800745
2014-11-211,5041,5041,4691,48321,700741.50
2014-11-201,4991,5051,4891,49519,900747.50
2014-11-191,4751,5101,4751,48939,300744.50
2014-11-181,4101,4901,4051,47259,700736
2014-11-171,4031,4131,3811,40941,300704.50
2014-11-141,4201,4201,3981,40626,400703
2014-11-131,4051,4291,3801,42251,600711
2014-11-121,4801,4801,4101,41789,600708.50
2014-11-111,5301,5301,4661,47652,900738
2014-11-101,4921,5231,4481,52056,000760
2014-11-071,5331,5491,4701,50664,400753
2014-11-061,5491,5501,5011,50941,000754.50
2014-11-051,5151,5301,5001,52627,500763
2014-11-041,5581,5581,5241,53065,000765
2014-10-311,5091,5301,4711,49970,500749.50
2014-10-301,4681,5181,4681,51078,600755
2014-10-291,4791,4861,4611,46824,200734
2014-10-281,5001,5001,4461,45943,000729.50
2014-10-271,5621,5621,4901,49533,600747.50
2014-10-241,5471,5501,5051,52224,700761
2014-10-231,5371,5521,4901,52045,900760
2014-10-221,6231,6331,5411,55367,500776.50
2014-10-211,5881,6431,5501,57484,900787
2014-10-201,4981,5991,4981,588111,200794
2014-10-171,4431,4941,4431,46266,000731
2014-10-161,3731,4341,3601,39342,700696.50
2014-10-151,4081,4261,3591,41746,400708.50
2014-10-141,3451,3901,3001,37875,700689
2014-10-101,3561,4131,3531,39188,000695.50
2014-10-091,4881,5111,4361,44649,700723
2014-10-081,4801,5031,4551,49457,700747
2014-10-071,5861,5891,5041,50853,200754
2014-10-061,5421,5861,5411,56456,600782
2014-10-031,5001,5281,4901,50640,900753
2014-10-021,4901,5231,4501,48677,700743
2014-10-011,6281,6301,5601,56575,800782.50
2014-09-301,5851,6201,5341,608102,600804
2014-09-291,5801,6501,5701,592171,400796
2014-09-261,4501,5691,4501,524125,500762
2014-09-251,4801,5281,4631,500182,800750
2014-09-241,4201,4441,3811,438106,100719
2014-09-221,3331,4701,3331,420252,000710
2014-09-191,3071,3311,3011,31641,900658
2014-09-181,3101,3231,2951,30648,500653
2014-09-171,3231,3881,2841,305110,900652.50
2014-09-161,3111,3231,2841,32143,300660.50
2014-09-121,3081,3301,3041,31352,700656.50
2014-09-111,3001,3101,2911,30754,800653.50
2014-09-101,2881,3071,2521,28256,400641
2014-09-091,3001,3131,2881,28919,900644.50
2014-09-081,2801,3261,2801,30063,900650
2014-09-051,2941,3021,2301,27970,600639.50
2014-09-041,3381,3401,2901,29765,800648.50
2014-09-031,2781,3431,2741,334128,500667
2014-09-021,2801,3001,2081,278110,100639
2014-09-011,2301,2891,2281,273117,300636.50
2014-08-291,2031,2291,1581,204105,600602
2014-08-281,1571,2391,1461,207180,000603.50
2014-08-271,1551,1781,1281,14367,300571.50
2014-08-261,1371,1501,1101,14572,500572.50
2014-08-251,1281,1331,1051,12348,100561.50
2014-08-221,1491,1491,1111,11946,200559.50
2014-08-211,1481,1521,1331,13583,600567.50
2014-08-201,0871,1461,0871,130155,100565
2014-08-191,0951,1001,0821,08744,600543.50
2014-08-181,0901,0971,0781,09558,700547.50
2014-08-151,0761,0901,0751,08642,400543
2014-08-141,0911,0931,0761,08441,700542
2014-08-131,0701,0911,0641,08663,500543
2014-08-121,0701,0951,0621,07277,700536
2014-08-111,1001,1291,0681,075249,600537.50
2014-08-089861,0549411,039113,300519.50
2014-08-0796998896098215,100491
2014-08-0698998996296912,200484.50
2014-08-0598499597798414,700492
2014-08-049851,00098198919,200494.50
2014-08-019851,00098498613,900493
2014-07-319991,00499199415,800497
2014-07-309981,00399299917,200499.50
2014-07-291,0101,0139971,00119,800500.50
2014-07-281,0031,0089931,0087,900504
2014-07-251,0051,00599099317,200496.50
2014-07-249991,0109931,00719,800503.50
2014-07-2398599998599111,700495.50
2014-07-229709939709868,700493
2014-07-1896298895898325,900491.50
2014-07-179789899779774,900488.50
2014-07-1698699697697810,900489
2014-07-159899909799869,900493
2014-07-149799899729888,500494
2014-07-119761,00096898429,400492
2014-07-101,0181,01898098325,100491.50
2014-07-099921,00798999620,300498
2014-07-081,0151,0151,0011,01115,100505.50
2014-07-071,0101,0191,0011,01518,200507.50
2014-07-041,0051,0241,0001,01921,700509.50
2014-07-031,0121,0191,0001,00423,400502
2014-07-021,0091,0301,0091,01638,800508
2014-07-011,0001,0209971,01031,200505
2014-06-309891,0179551,01327,600506.50
2014-06-271,0101,01198599318,100496.50
2014-06-269951,0149851,00617,600503
2014-06-251,0001,01099099414,800497
2014-06-241,0021,0209831,01223,400506
2014-06-231,0101,0211,0001,00315,300501.50
2014-06-201,0231,0231,0001,00923,800504.50
2014-06-191,0341,0411,0121,02631,200513
2014-06-189981,0349901,02839,200514
2014-06-171,0101,02099599739,600498.50
2014-06-169921,0359921,01759,500508.50
2014-06-1396798594298248,700491
2014-06-1296296593795716,300478.50
2014-06-1194596593795736,100478.50
2014-06-1093895393794133,000470.50
2014-06-0992394892193752,200468.50
2014-06-0691492390692325,200461.50
2014-06-0593093090891618,000458
2014-06-0493093192392918,000464.50
2014-06-0391693091592424,400462
2014-06-0289293589291529,900457.50
2014-05-3089591988689921,500449.50
2014-05-2988489588389420,900447
2014-05-2888589588588710,700443.50
2014-05-2790890888588921,400444.50
2014-05-2690791988991031,600455
2014-05-2386991185790654,200453
2014-05-2285187582884149,800420.50
2014-05-2187988384085440,800427
2014-05-2091391489289616,800448
2014-05-1992293791191711,900458.50
2014-05-1693393891692825,100464
2014-05-1594595593894819,000474
2014-05-1495095993695924,500479.50
2014-05-1394595093794526,400472.50
2014-05-1293595093193116,300465.50
2014-05-0996896993695045,100475
2014-05-0894496192594622,800473
2014-05-0796096193294812,900474
2014-05-0296497895897820,800489
2014-05-0195498093797970,500489.50
2014-04-3093094991393665,800468
2014-04-28871949866936244,800468
2014-04-2588088085587160,400435.50
2014-04-2492492487388049,500440
2014-04-2391493490590915,700454.50
2014-04-2294294590791225,800456
2014-04-2195796893894010,600470
2014-04-1893396093395720,800478.50
2014-04-1793794392093325,300466.50
2014-04-1695095493293814,600469
2014-04-1596297593593520,500467.50
2014-04-1492597792097248,500486
2014-04-1195097092094768,100473.50
2014-04-1093096092095563,800477.50
2014-04-0992492490290233,300451
2014-04-0890193789092463,500462
2014-04-0790892389090747,800453.50
2014-04-0494295292792719,100463.50
2014-04-0397497594294224,600471
2014-04-0294896193894434,000472
2014-04-0197097093994750,200473.50
2014-03-3199499495397826,900489
2014-03-289081,00189497973,900489.50
2014-03-2794394588790868,500454
2014-03-2697697994394327,000471.50
2014-03-251,0251,02596297921,300489.50
2014-03-241,0471,04797099746,800498.50
2014-03-201,0101,0479871,046124,200523
2014-03-199501,029950987104,300493.50
2014-03-1895595994294232,400471
2014-03-1796097594594851,500474
2014-03-14960985949970100,000485
2014-03-139901,02098699025,100495
2014-03-121,0121,0229951,00058,100500
2014-03-111,0581,0581,0321,03776,000518.50
2014-03-101,0711,0771,0591,07251,500536
2014-03-071,0721,0751,0651,07049,500535
2014-03-061,1131,1171,1001,1028,400551
2014-03-051,0811,1131,0811,10018,300550
2014-03-041,0711,1101,0711,08614,400543
2014-03-031,0801,1031,0331,07125,800535.50
2014-02-281,1121,1301,0861,09120,500545.50
2014-02-271,1321,1331,1001,11217,900556
2014-02-261,0631,1261,0581,11829,700559
2014-02-251,1271,1371,1001,10038,900550
2014-02-241,1291,1591,0901,11967,000559.50
2014-02-211,0481,0941,0481,06921,100534.50
2014-02-201,0801,0801,0311,05024,700525
2014-02-191,1471,1521,0861,10027,800550
2014-02-181,1251,1731,1251,15542,000577.50
2014-02-171,0831,1501,0801,14554,000572.50
2014-02-141,1001,1491,0061,07247,700536
2014-02-131,1231,1351,0761,10043,100550
2014-02-121,1251,1651,0721,136118,200568
2014-02-101,1191,1191,0331,05165,000525.50
2014-02-079511,0359501,01879,900509
2014-02-0680592280590659,900453
2014-02-0583584175080582,200402.50
2014-02-04794847780805126,600402.50
2014-02-031,0151,03887091479,100457
2014-01-311,1151,1151,0501,07325,600536.50
2014-01-301,0841,1151,0451,11524,200557.50
2014-01-291,1751,1751,1061,12131,400560.50
2014-01-281,0781,1421,0701,12144,500560.50
2014-01-271,0471,1301,0411,04260,000521
2014-01-241,1001,1501,0881,13778,000568.50
2014-01-231,1291,2201,1251,16799,500583.50
2014-01-221,1671,1691,0991,13597,900567.50
2014-01-211,3001,3001,1551,207181,100603.50
2014-01-201,2481,4001,2001,300379,000650
2014-01-171,0501,3281,0501,145657,600572.50
2014-01-169741,0709741,028130,300514
2014-01-1595097392694835,100474
2014-01-1490194089791639,100458
2014-01-1088095587194050,800470
2014-01-0989589588088224,600441
2014-01-0888089686588970,300444.50
2014-01-0780087080083460,500417
2014-01-0678980078979041,500395

分割・併合履歴 : [2017-12-27]1株→2株