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 |
---|---|---|---|---|---|---|
2014-12-30 | 1,500 | 1,500 | 1,478 | 1,482 | 21,800 | 741 |
2014-12-29 | 1,498 | 1,499 | 1,474 | 1,487 | 26,500 | 743.50 |
2014-12-26 | 1,465 | 1,475 | 1,454 | 1,456 | 27,800 | 728 |
2014-12-25 | 1,449 | 1,459 | 1,420 | 1,435 | 25,200 | 717.50 |
2014-12-24 | 1,444 | 1,465 | 1,431 | 1,444 | 37,100 | 722 |
2014-12-22 | 1,446 | 1,446 | 1,400 | 1,417 | 29,600 | 708.50 |
2014-12-19 | 1,415 | 1,437 | 1,403 | 1,430 | 44,800 | 715 |
2014-12-18 | 1,410 | 1,410 | 1,381 | 1,391 | 21,000 | 695.50 |
2014-12-17 | 1,360 | 1,385 | 1,352 | 1,361 | 16,700 | 680.50 |
2014-12-16 | 1,410 | 1,414 | 1,372 | 1,373 | 27,000 | 686.50 |
2014-12-15 | 1,431 | 1,441 | 1,400 | 1,424 | 36,200 | 712 |
2014-12-12 | 1,391 | 1,425 | 1,386 | 1,402 | 30,700 | 701 |
2014-12-11 | 1,381 | 1,402 | 1,374 | 1,394 | 23,000 | 697 |
2014-12-10 | 1,435 | 1,435 | 1,381 | 1,397 | 21,500 | 698.50 |
2014-12-09 | 1,452 | 1,453 | 1,380 | 1,416 | 29,300 | 708 |
2014-12-08 | 1,470 | 1,470 | 1,442 | 1,455 | 28,700 | 727.50 |
2014-12-05 | 1,432 | 1,457 | 1,432 | 1,454 | 13,000 | 727 |
2014-12-04 | 1,449 | 1,454 | 1,429 | 1,449 | 32,700 | 724.50 |
2014-12-03 | 1,444 | 1,465 | 1,444 | 1,460 | 15,500 | 730 |
2014-12-02 | 1,456 | 1,461 | 1,445 | 1,445 | 24,200 | 722.50 |
2014-12-01 | 1,490 | 1,490 | 1,452 | 1,458 | 30,200 | 729 |
2014-11-28 | 1,481 | 1,483 | 1,462 | 1,469 | 21,800 | 734.50 |
2014-11-27 | 1,510 | 1,510 | 1,481 | 1,481 | 24,300 | 740.50 |
2014-11-26 | 1,506 | 1,512 | 1,484 | 1,503 | 28,700 | 751.50 |
2014-11-25 | 1,507 | 1,507 | 1,487 | 1,490 | 17,800 | 745 |
2014-11-21 | 1,504 | 1,504 | 1,469 | 1,483 | 21,700 | 741.50 |
2014-11-20 | 1,499 | 1,505 | 1,489 | 1,495 | 19,900 | 747.50 |
2014-11-19 | 1,475 | 1,510 | 1,475 | 1,489 | 39,300 | 744.50 |
2014-11-18 | 1,410 | 1,490 | 1,405 | 1,472 | 59,700 | 736 |
2014-11-17 | 1,403 | 1,413 | 1,381 | 1,409 | 41,300 | 704.50 |
2014-11-14 | 1,420 | 1,420 | 1,398 | 1,406 | 26,400 | 703 |
2014-11-13 | 1,405 | 1,429 | 1,380 | 1,422 | 51,600 | 711 |
2014-11-12 | 1,480 | 1,480 | 1,410 | 1,417 | 89,600 | 708.50 |
2014-11-11 | 1,530 | 1,530 | 1,466 | 1,476 | 52,900 | 738 |
2014-11-10 | 1,492 | 1,523 | 1,448 | 1,520 | 56,000 | 760 |
2014-11-07 | 1,533 | 1,549 | 1,470 | 1,506 | 64,400 | 753 |
2014-11-06 | 1,549 | 1,550 | 1,501 | 1,509 | 41,000 | 754.50 |
2014-11-05 | 1,515 | 1,530 | 1,500 | 1,526 | 27,500 | 763 |
2014-11-04 | 1,558 | 1,558 | 1,524 | 1,530 | 65,000 | 765 |
2014-10-31 | 1,509 | 1,530 | 1,471 | 1,499 | 70,500 | 749.50 |
2014-10-30 | 1,468 | 1,518 | 1,468 | 1,510 | 78,600 | 755 |
2014-10-29 | 1,479 | 1,486 | 1,461 | 1,468 | 24,200 | 734 |
2014-10-28 | 1,500 | 1,500 | 1,446 | 1,459 | 43,000 | 729.50 |
2014-10-27 | 1,562 | 1,562 | 1,490 | 1,495 | 33,600 | 747.50 |
2014-10-24 | 1,547 | 1,550 | 1,505 | 1,522 | 24,700 | 761 |
2014-10-23 | 1,537 | 1,552 | 1,490 | 1,520 | 45,900 | 760 |
2014-10-22 | 1,623 | 1,633 | 1,541 | 1,553 | 67,500 | 776.50 |
2014-10-21 | 1,588 | 1,643 | 1,550 | 1,574 | 84,900 | 787 |
2014-10-20 | 1,498 | 1,599 | 1,498 | 1,588 | 111,200 | 794 |
2014-10-17 | 1,443 | 1,494 | 1,443 | 1,462 | 66,000 | 731 |
2014-10-16 | 1,373 | 1,434 | 1,360 | 1,393 | 42,700 | 696.50 |
2014-10-15 | 1,408 | 1,426 | 1,359 | 1,417 | 46,400 | 708.50 |
2014-10-14 | 1,345 | 1,390 | 1,300 | 1,378 | 75,700 | 689 |
2014-10-10 | 1,356 | 1,413 | 1,353 | 1,391 | 88,000 | 695.50 |
2014-10-09 | 1,488 | 1,511 | 1,436 | 1,446 | 49,700 | 723 |
2014-10-08 | 1,480 | 1,503 | 1,455 | 1,494 | 57,700 | 747 |
2014-10-07 | 1,586 | 1,589 | 1,504 | 1,508 | 53,200 | 754 |
2014-10-06 | 1,542 | 1,586 | 1,541 | 1,564 | 56,600 | 782 |
2014-10-03 | 1,500 | 1,528 | 1,490 | 1,506 | 40,900 | 753 |
2014-10-02 | 1,490 | 1,523 | 1,450 | 1,486 | 77,700 | 743 |
2014-10-01 | 1,628 | 1,630 | 1,560 | 1,565 | 75,800 | 782.50 |
2014-09-30 | 1,585 | 1,620 | 1,534 | 1,608 | 102,600 | 804 |
2014-09-29 | 1,580 | 1,650 | 1,570 | 1,592 | 171,400 | 796 |
2014-09-26 | 1,450 | 1,569 | 1,450 | 1,524 | 125,500 | 762 |
2014-09-25 | 1,480 | 1,528 | 1,463 | 1,500 | 182,800 | 750 |
2014-09-24 | 1,420 | 1,444 | 1,381 | 1,438 | 106,100 | 719 |
2014-09-22 | 1,333 | 1,470 | 1,333 | 1,420 | 252,000 | 710 |
2014-09-19 | 1,307 | 1,331 | 1,301 | 1,316 | 41,900 | 658 |
2014-09-18 | 1,310 | 1,323 | 1,295 | 1,306 | 48,500 | 653 |
2014-09-17 | 1,323 | 1,388 | 1,284 | 1,305 | 110,900 | 652.50 |
2014-09-16 | 1,311 | 1,323 | 1,284 | 1,321 | 43,300 | 660.50 |
2014-09-12 | 1,308 | 1,330 | 1,304 | 1,313 | 52,700 | 656.50 |
2014-09-11 | 1,300 | 1,310 | 1,291 | 1,307 | 54,800 | 653.50 |
2014-09-10 | 1,288 | 1,307 | 1,252 | 1,282 | 56,400 | 641 |
2014-09-09 | 1,300 | 1,313 | 1,288 | 1,289 | 19,900 | 644.50 |
2014-09-08 | 1,280 | 1,326 | 1,280 | 1,300 | 63,900 | 650 |
2014-09-05 | 1,294 | 1,302 | 1,230 | 1,279 | 70,600 | 639.50 |
2014-09-04 | 1,338 | 1,340 | 1,290 | 1,297 | 65,800 | 648.50 |
2014-09-03 | 1,278 | 1,343 | 1,274 | 1,334 | 128,500 | 667 |
2014-09-02 | 1,280 | 1,300 | 1,208 | 1,278 | 110,100 | 639 |
2014-09-01 | 1,230 | 1,289 | 1,228 | 1,273 | 117,300 | 636.50 |
2014-08-29 | 1,203 | 1,229 | 1,158 | 1,204 | 105,600 | 602 |
2014-08-28 | 1,157 | 1,239 | 1,146 | 1,207 | 180,000 | 603.50 |
2014-08-27 | 1,155 | 1,178 | 1,128 | 1,143 | 67,300 | 571.50 |
2014-08-26 | 1,137 | 1,150 | 1,110 | 1,145 | 72,500 | 572.50 |
2014-08-25 | 1,128 | 1,133 | 1,105 | 1,123 | 48,100 | 561.50 |
2014-08-22 | 1,149 | 1,149 | 1,111 | 1,119 | 46,200 | 559.50 |
2014-08-21 | 1,148 | 1,152 | 1,133 | 1,135 | 83,600 | 567.50 |
2014-08-20 | 1,087 | 1,146 | 1,087 | 1,130 | 155,100 | 565 |
2014-08-19 | 1,095 | 1,100 | 1,082 | 1,087 | 44,600 | 543.50 |
2014-08-18 | 1,090 | 1,097 | 1,078 | 1,095 | 58,700 | 547.50 |
2014-08-15 | 1,076 | 1,090 | 1,075 | 1,086 | 42,400 | 543 |
2014-08-14 | 1,091 | 1,093 | 1,076 | 1,084 | 41,700 | 542 |
2014-08-13 | 1,070 | 1,091 | 1,064 | 1,086 | 63,500 | 543 |
2014-08-12 | 1,070 | 1,095 | 1,062 | 1,072 | 77,700 | 536 |
2014-08-11 | 1,100 | 1,129 | 1,068 | 1,075 | 249,600 | 537.50 |
2014-08-08 | 986 | 1,054 | 941 | 1,039 | 113,300 | 519.50 |
2014-08-07 | 969 | 988 | 960 | 982 | 15,100 | 491 |
2014-08-06 | 989 | 989 | 962 | 969 | 12,200 | 484.50 |
2014-08-05 | 984 | 995 | 977 | 984 | 14,700 | 492 |
2014-08-04 | 985 | 1,000 | 981 | 989 | 19,200 | 494.50 |
2014-08-01 | 985 | 1,000 | 984 | 986 | 13,900 | 493 |
2014-07-31 | 999 | 1,004 | 991 | 994 | 15,800 | 497 |
2014-07-30 | 998 | 1,003 | 992 | 999 | 17,200 | 499.50 |
2014-07-29 | 1,010 | 1,013 | 997 | 1,001 | 19,800 | 500.50 |
2014-07-28 | 1,003 | 1,008 | 993 | 1,008 | 7,900 | 504 |
2014-07-25 | 1,005 | 1,005 | 990 | 993 | 17,200 | 496.50 |
2014-07-24 | 999 | 1,010 | 993 | 1,007 | 19,800 | 503.50 |
2014-07-23 | 985 | 999 | 985 | 991 | 11,700 | 495.50 |
2014-07-22 | 970 | 993 | 970 | 986 | 8,700 | 493 |
2014-07-18 | 962 | 988 | 958 | 983 | 25,900 | 491.50 |
2014-07-17 | 978 | 989 | 977 | 977 | 4,900 | 488.50 |
2014-07-16 | 986 | 996 | 976 | 978 | 10,900 | 489 |
2014-07-15 | 989 | 990 | 979 | 986 | 9,900 | 493 |
2014-07-14 | 979 | 989 | 972 | 988 | 8,500 | 494 |
2014-07-11 | 976 | 1,000 | 968 | 984 | 29,400 | 492 |
2014-07-10 | 1,018 | 1,018 | 980 | 983 | 25,100 | 491.50 |
2014-07-09 | 992 | 1,007 | 989 | 996 | 20,300 | 498 |
2014-07-08 | 1,015 | 1,015 | 1,001 | 1,011 | 15,100 | 505.50 |
2014-07-07 | 1,010 | 1,019 | 1,001 | 1,015 | 18,200 | 507.50 |
2014-07-04 | 1,005 | 1,024 | 1,000 | 1,019 | 21,700 | 509.50 |
2014-07-03 | 1,012 | 1,019 | 1,000 | 1,004 | 23,400 | 502 |
2014-07-02 | 1,009 | 1,030 | 1,009 | 1,016 | 38,800 | 508 |
2014-07-01 | 1,000 | 1,020 | 997 | 1,010 | 31,200 | 505 |
2014-06-30 | 989 | 1,017 | 955 | 1,013 | 27,600 | 506.50 |
2014-06-27 | 1,010 | 1,011 | 985 | 993 | 18,100 | 496.50 |
2014-06-26 | 995 | 1,014 | 985 | 1,006 | 17,600 | 503 |
2014-06-25 | 1,000 | 1,010 | 990 | 994 | 14,800 | 497 |
2014-06-24 | 1,002 | 1,020 | 983 | 1,012 | 23,400 | 506 |
2014-06-23 | 1,010 | 1,021 | 1,000 | 1,003 | 15,300 | 501.50 |
2014-06-20 | 1,023 | 1,023 | 1,000 | 1,009 | 23,800 | 504.50 |
2014-06-19 | 1,034 | 1,041 | 1,012 | 1,026 | 31,200 | 513 |
2014-06-18 | 998 | 1,034 | 990 | 1,028 | 39,200 | 514 |
2014-06-17 | 1,010 | 1,020 | 995 | 997 | 39,600 | 498.50 |
2014-06-16 | 992 | 1,035 | 992 | 1,017 | 59,500 | 508.50 |
2014-06-13 | 967 | 985 | 942 | 982 | 48,700 | 491 |
2014-06-12 | 962 | 965 | 937 | 957 | 16,300 | 478.50 |
2014-06-11 | 945 | 965 | 937 | 957 | 36,100 | 478.50 |
2014-06-10 | 938 | 953 | 937 | 941 | 33,000 | 470.50 |
2014-06-09 | 923 | 948 | 921 | 937 | 52,200 | 468.50 |
2014-06-06 | 914 | 923 | 906 | 923 | 25,200 | 461.50 |
2014-06-05 | 930 | 930 | 908 | 916 | 18,000 | 458 |
2014-06-04 | 930 | 931 | 923 | 929 | 18,000 | 464.50 |
2014-06-03 | 916 | 930 | 915 | 924 | 24,400 | 462 |
2014-06-02 | 892 | 935 | 892 | 915 | 29,900 | 457.50 |
2014-05-30 | 895 | 919 | 886 | 899 | 21,500 | 449.50 |
2014-05-29 | 884 | 895 | 883 | 894 | 20,900 | 447 |
2014-05-28 | 885 | 895 | 885 | 887 | 10,700 | 443.50 |
2014-05-27 | 908 | 908 | 885 | 889 | 21,400 | 444.50 |
2014-05-26 | 907 | 919 | 889 | 910 | 31,600 | 455 |
2014-05-23 | 869 | 911 | 857 | 906 | 54,200 | 453 |
2014-05-22 | 851 | 875 | 828 | 841 | 49,800 | 420.50 |
2014-05-21 | 879 | 883 | 840 | 854 | 40,800 | 427 |
2014-05-20 | 913 | 914 | 892 | 896 | 16,800 | 448 |
2014-05-19 | 922 | 937 | 911 | 917 | 11,900 | 458.50 |
2014-05-16 | 933 | 938 | 916 | 928 | 25,100 | 464 |
2014-05-15 | 945 | 955 | 938 | 948 | 19,000 | 474 |
2014-05-14 | 950 | 959 | 936 | 959 | 24,500 | 479.50 |
2014-05-13 | 945 | 950 | 937 | 945 | 26,400 | 472.50 |
2014-05-12 | 935 | 950 | 931 | 931 | 16,300 | 465.50 |
2014-05-09 | 968 | 969 | 936 | 950 | 45,100 | 475 |
2014-05-08 | 944 | 961 | 925 | 946 | 22,800 | 473 |
2014-05-07 | 960 | 961 | 932 | 948 | 12,900 | 474 |
2014-05-02 | 964 | 978 | 958 | 978 | 20,800 | 489 |
2014-05-01 | 954 | 980 | 937 | 979 | 70,500 | 489.50 |
2014-04-30 | 930 | 949 | 913 | 936 | 65,800 | 468 |
2014-04-28 | 871 | 949 | 866 | 936 | 244,800 | 468 |
2014-04-25 | 880 | 880 | 855 | 871 | 60,400 | 435.50 |
2014-04-24 | 924 | 924 | 873 | 880 | 49,500 | 440 |
2014-04-23 | 914 | 934 | 905 | 909 | 15,700 | 454.50 |
2014-04-22 | 942 | 945 | 907 | 912 | 25,800 | 456 |
2014-04-21 | 957 | 968 | 938 | 940 | 10,600 | 470 |
2014-04-18 | 933 | 960 | 933 | 957 | 20,800 | 478.50 |
2014-04-17 | 937 | 943 | 920 | 933 | 25,300 | 466.50 |
2014-04-16 | 950 | 954 | 932 | 938 | 14,600 | 469 |
2014-04-15 | 962 | 975 | 935 | 935 | 20,500 | 467.50 |
2014-04-14 | 925 | 977 | 920 | 972 | 48,500 | 486 |
2014-04-11 | 950 | 970 | 920 | 947 | 68,100 | 473.50 |
2014-04-10 | 930 | 960 | 920 | 955 | 63,800 | 477.50 |
2014-04-09 | 924 | 924 | 902 | 902 | 33,300 | 451 |
2014-04-08 | 901 | 937 | 890 | 924 | 63,500 | 462 |
2014-04-07 | 908 | 923 | 890 | 907 | 47,800 | 453.50 |
2014-04-04 | 942 | 952 | 927 | 927 | 19,100 | 463.50 |
2014-04-03 | 974 | 975 | 942 | 942 | 24,600 | 471 |
2014-04-02 | 948 | 961 | 938 | 944 | 34,000 | 472 |
2014-04-01 | 970 | 970 | 939 | 947 | 50,200 | 473.50 |
2014-03-31 | 994 | 994 | 953 | 978 | 26,900 | 489 |
2014-03-28 | 908 | 1,001 | 894 | 979 | 73,900 | 489.50 |
2014-03-27 | 943 | 945 | 887 | 908 | 68,500 | 454 |
2014-03-26 | 976 | 979 | 943 | 943 | 27,000 | 471.50 |
2014-03-25 | 1,025 | 1,025 | 962 | 979 | 21,300 | 489.50 |
2014-03-24 | 1,047 | 1,047 | 970 | 997 | 46,800 | 498.50 |
2014-03-20 | 1,010 | 1,047 | 987 | 1,046 | 124,200 | 523 |
2014-03-19 | 950 | 1,029 | 950 | 987 | 104,300 | 493.50 |
2014-03-18 | 955 | 959 | 942 | 942 | 32,400 | 471 |
2014-03-17 | 960 | 975 | 945 | 948 | 51,500 | 474 |
2014-03-14 | 960 | 985 | 949 | 970 | 100,000 | 485 |
2014-03-13 | 990 | 1,020 | 986 | 990 | 25,100 | 495 |
2014-03-12 | 1,012 | 1,022 | 995 | 1,000 | 58,100 | 500 |
2014-03-11 | 1,058 | 1,058 | 1,032 | 1,037 | 76,000 | 518.50 |
2014-03-10 | 1,071 | 1,077 | 1,059 | 1,072 | 51,500 | 536 |
2014-03-07 | 1,072 | 1,075 | 1,065 | 1,070 | 49,500 | 535 |
2014-03-06 | 1,113 | 1,117 | 1,100 | 1,102 | 8,400 | 551 |
2014-03-05 | 1,081 | 1,113 | 1,081 | 1,100 | 18,300 | 550 |
2014-03-04 | 1,071 | 1,110 | 1,071 | 1,086 | 14,400 | 543 |
2014-03-03 | 1,080 | 1,103 | 1,033 | 1,071 | 25,800 | 535.50 |
2014-02-28 | 1,112 | 1,130 | 1,086 | 1,091 | 20,500 | 545.50 |
2014-02-27 | 1,132 | 1,133 | 1,100 | 1,112 | 17,900 | 556 |
2014-02-26 | 1,063 | 1,126 | 1,058 | 1,118 | 29,700 | 559 |
2014-02-25 | 1,127 | 1,137 | 1,100 | 1,100 | 38,900 | 550 |
2014-02-24 | 1,129 | 1,159 | 1,090 | 1,119 | 67,000 | 559.50 |
2014-02-21 | 1,048 | 1,094 | 1,048 | 1,069 | 21,100 | 534.50 |
2014-02-20 | 1,080 | 1,080 | 1,031 | 1,050 | 24,700 | 525 |
2014-02-19 | 1,147 | 1,152 | 1,086 | 1,100 | 27,800 | 550 |
2014-02-18 | 1,125 | 1,173 | 1,125 | 1,155 | 42,000 | 577.50 |
2014-02-17 | 1,083 | 1,150 | 1,080 | 1,145 | 54,000 | 572.50 |
2014-02-14 | 1,100 | 1,149 | 1,006 | 1,072 | 47,700 | 536 |
2014-02-13 | 1,123 | 1,135 | 1,076 | 1,100 | 43,100 | 550 |
2014-02-12 | 1,125 | 1,165 | 1,072 | 1,136 | 118,200 | 568 |
2014-02-10 | 1,119 | 1,119 | 1,033 | 1,051 | 65,000 | 525.50 |
2014-02-07 | 951 | 1,035 | 950 | 1,018 | 79,900 | 509 |
2014-02-06 | 805 | 922 | 805 | 906 | 59,900 | 453 |
2014-02-05 | 835 | 841 | 750 | 805 | 82,200 | 402.50 |
2014-02-04 | 794 | 847 | 780 | 805 | 126,600 | 402.50 |
2014-02-03 | 1,015 | 1,038 | 870 | 914 | 79,100 | 457 |
2014-01-31 | 1,115 | 1,115 | 1,050 | 1,073 | 25,600 | 536.50 |
2014-01-30 | 1,084 | 1,115 | 1,045 | 1,115 | 24,200 | 557.50 |
2014-01-29 | 1,175 | 1,175 | 1,106 | 1,121 | 31,400 | 560.50 |
2014-01-28 | 1,078 | 1,142 | 1,070 | 1,121 | 44,500 | 560.50 |
2014-01-27 | 1,047 | 1,130 | 1,041 | 1,042 | 60,000 | 521 |
2014-01-24 | 1,100 | 1,150 | 1,088 | 1,137 | 78,000 | 568.50 |
2014-01-23 | 1,129 | 1,220 | 1,125 | 1,167 | 99,500 | 583.50 |
2014-01-22 | 1,167 | 1,169 | 1,099 | 1,135 | 97,900 | 567.50 |
2014-01-21 | 1,300 | 1,300 | 1,155 | 1,207 | 181,100 | 603.50 |
2014-01-20 | 1,248 | 1,400 | 1,200 | 1,300 | 379,000 | 650 |
2014-01-17 | 1,050 | 1,328 | 1,050 | 1,145 | 657,600 | 572.50 |
2014-01-16 | 974 | 1,070 | 974 | 1,028 | 130,300 | 514 |
2014-01-15 | 950 | 973 | 926 | 948 | 35,100 | 474 |
2014-01-14 | 901 | 940 | 897 | 916 | 39,100 | 458 |
2014-01-10 | 880 | 955 | 871 | 940 | 50,800 | 470 |
2014-01-09 | 895 | 895 | 880 | 882 | 24,600 | 441 |
2014-01-08 | 880 | 896 | 865 | 889 | 70,300 | 444.50 |
2014-01-07 | 800 | 870 | 800 | 834 | 60,500 | 417 |
2014-01-06 | 789 | 800 | 789 | 790 | 41,500 | 395 |
分割・併合履歴 : [2017-12-27]1株→2株