6165 パンチ工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,3821,4151,3561,363179,2001,363
2017-12-281,4171,4421,3721,381308,1001,381
2017-12-271,3631,4151,3561,414209,7001,414
2017-12-262,6632,6952,6422,65658,3001,328
2017-12-252,6902,7152,6702,68068,1001,340
2017-12-222,6882,7102,6282,68282,8001,341
2017-12-212,7302,7302,6612,67778,0001,338.50
2017-12-202,7342,7652,6622,693133,4001,346.50
2017-12-192,7012,8352,6622,720356,8001,360
2017-12-182,5572,7252,5332,688348,2001,344
2017-12-152,4502,4582,3972,407104,4001,203.50
2017-12-142,3642,4712,3552,457108,7001,228.50
2017-12-132,4082,4302,3762,378106,9001,189
2017-12-122,4652,4802,4072,41196,6001,205.50
2017-12-112,5302,5482,4442,447120,8001,223.50
2017-12-082,5142,5602,4422,505131,5001,252.50
2017-12-072,4252,5072,4252,491121,6001,245.50
2017-12-062,3742,4562,3642,416208,9001,208
2017-12-052,4442,4442,3702,38489,9001,192
2017-12-042,4632,4912,4462,46170,4001,230.50
2017-12-012,5002,5562,4682,46878,6001,234
2017-11-302,4852,5142,4222,446103,8001,223
2017-11-292,5302,5832,4702,484124,8001,242
2017-11-282,6452,6492,5162,517131,6001,258.50
2017-11-272,6612,6812,6252,645154,4001,322.50
2017-11-242,6602,7192,6502,652121,8001,326
2017-11-222,6382,7102,6302,688153,0001,344
2017-11-212,5802,7202,5442,650253,4001,325
2017-11-202,7602,8202,5152,604480,8001,302
2017-11-172,5852,7202,5672,712410,9001,356
2017-11-162,4412,5762,4312,545333,0001,272.50
2017-11-152,4402,5182,3682,478657,4001,239
2017-11-142,3002,4072,2872,299318,4001,149.50
2017-11-132,2002,3092,1812,271466,9001,135.50
2017-11-101,9152,1551,9152,135457,5001,067.50
2017-11-091,9722,0101,9271,97375,500986.50
2017-11-082,0002,0001,9561,97749,900988.50
2017-11-071,9741,9941,9621,97952,300989.50
2017-11-062,0132,0151,9661,96966,500984.50
2017-11-022,0362,0361,9991,99976,200999.50
2017-11-012,0552,0552,0102,04194,4001,020.50
2017-10-312,0062,0562,0022,05371,9001,026.50
2017-10-302,0492,0491,9922,020144,9001,010
2017-10-272,0322,0622,0112,050111,9001,025
2017-10-261,9552,0131,9442,00589,5001,002.50
2017-10-251,9642,0101,9451,95489,400977
2017-10-241,9121,9631,8851,95368,400976.50
2017-10-231,8981,9341,8941,92081,800960
2017-10-201,8531,8871,8531,86560,200932.50
2017-10-191,9151,9161,8751,88083,800940
2017-10-181,9511,9511,9101,91169,100955.50
2017-10-171,9181,9561,8831,939128,300969.50
2017-10-161,9501,9501,9081,918106,900959
2017-10-131,9591,9671,9251,95981,400979.50
2017-10-121,9331,9631,9311,95373,700976.50
2017-10-111,9901,9901,9311,93989,200969.50
2017-10-101,9722,0011,9501,96073,300980
2017-10-061,9632,0091,9571,96167,400980.50
2017-10-052,0072,0191,9571,968144,300984
2017-10-042,0562,0662,0132,019105,9001,009.50
2017-10-032,0802,0972,0372,076111,1001,038
2017-10-022,0012,0892,0012,070220,2001,035
2017-09-291,9932,0101,9821,98485,400992
2017-09-282,0002,0131,9751,99182,200995.50
2017-09-271,9702,0231,9701,989100,700994.50
2017-09-262,0002,0061,9631,98371,400991.50
2017-09-251,9832,0481,9832,003103,9001,001.50
2017-09-222,0212,0211,9401,966188,200983
2017-09-212,0602,0601,9612,013158,2001,006.50
2017-09-202,0142,0652,0102,043223,4001,021.50
2017-09-191,9392,0801,9391,999360,500999.50
2017-09-151,9011,9081,8671,907166,800953.50
2017-09-141,8881,9081,8851,906182,100953
2017-09-131,8341,9051,8171,854157,100927
2017-09-121,8601,8851,8351,852230,200926
2017-09-111,7501,8291,7301,795314,100897.50
2017-09-081,6501,7191,6461,678190,600839
2017-09-071,5941,6601,5871,654187,900827
2017-09-061,5701,5961,5551,58186,200790.50
2017-09-051,6441,6481,5911,593117,400796.50
2017-09-041,6181,6251,5731,61586,700807.50
2017-09-011,6001,6331,5951,618115,300809
2017-08-311,6171,6331,5921,59698,800798
2017-08-301,5951,6301,5431,607229,200803.50
2017-08-291,6311,6501,6171,62092,200810
2017-08-281,6301,6581,6301,64186,700820.50
2017-08-251,6241,6471,6151,63377,600816.50
2017-08-241,6451,6561,6101,626124,300813
2017-08-231,5821,6491,5821,643231,600821.50
2017-08-221,5901,6151,5751,579222,000789.50
2017-08-211,5331,5861,5331,565160,900782.50
2017-08-181,5001,5571,4891,499196,900749.50
2017-08-171,4841,5411,4801,540195,800770
2017-08-161,4571,4881,4571,476188,400738
2017-08-151,4551,4831,4021,438298,000719
2017-08-141,3561,4351,3251,425238,200712.50
2017-08-101,3881,4051,3561,386161,600693
2017-08-091,3141,3841,2841,377265,100688.50
2017-08-081,3331,3371,2951,30430,300652
2017-08-071,3251,3401,3191,33325,400666.50
2017-08-041,3161,3241,3091,31412,900657
2017-08-031,3381,3421,3141,33528,900667.50
2017-08-021,2881,3451,2881,33553,700667.50
2017-08-011,3241,3361,2811,28735,800643.50
2017-07-311,3211,3441,3041,32438,400662
2017-07-281,3491,3491,3251,32734,700663.50
2017-07-271,3521,3541,3401,34458,500672
2017-07-261,3481,3541,3351,35196,100675.50
2017-07-251,3251,3481,3181,342107,400671
2017-07-241,2901,3101,2841,30535,300652.50
2017-07-211,2851,3051,2771,29564,300647.50
2017-07-201,2561,2771,2531,27027,400635
2017-07-191,2741,2791,2621,26218,100631
2017-07-181,2861,2921,2621,27326,200636.50
2017-07-141,2911,2941,2801,28232,700641
2017-07-131,3011,3151,2961,30042,600650
2017-07-121,3141,3261,2921,31833,500659
2017-07-111,3121,3251,3091,31732,200658.50
2017-07-101,2791,3171,2741,31352,200656.50
2017-07-071,3141,3191,2761,27951,700639.50
2017-07-061,2891,3151,2611,31076,200655
2017-07-051,3441,3441,2741,280129,700640
2017-07-041,3311,3511,3121,321256,400660.50
2017-07-031,2301,2851,2161,275157,200637.50
2017-06-301,2171,2181,1951,21555,000607.50
2017-06-291,2251,2391,2161,22781,500613.50
2017-06-281,2001,2241,1841,220112,900610
2017-06-271,1951,1981,1711,19849,500599
2017-06-261,1341,1901,1341,18466,600592
2017-06-231,1601,1621,1351,14044,900570
2017-06-221,1561,1661,1511,15230,600576
2017-06-211,1651,1811,1591,16442,900582
2017-06-201,1631,1751,1611,16244,300581
2017-06-191,1591,1691,1521,15253,000576
2017-06-161,1661,1801,1591,16359,100581.50
2017-06-151,1711,1911,1631,17886,700589
2017-06-141,2461,2461,0601,176156,200588
2017-06-131,2311,2461,2251,242100,200621
2017-06-121,2151,2381,1981,22877,900614
2017-06-091,1931,2381,1901,216138,300608
2017-06-081,1961,2201,1881,204218,500602
2017-06-071,1261,1801,1251,176122,100588
2017-06-061,1601,1611,1271,12859,400564
2017-06-051,1761,1771,1481,17362,000586.50
2017-06-021,1581,1811,1531,175110,000587.50
2017-06-011,1391,1531,1321,15161,700575.50
2017-05-311,1371,1401,1221,13755,500568.50
2017-05-301,1221,1401,1111,13745,400568.50
2017-05-291,1441,1441,1211,12151,100560.50
2017-05-261,1461,1461,1081,123102,200561.50
2017-05-251,1461,1601,1271,14694,500573
2017-05-241,1261,1591,1261,14072,200570
2017-05-231,1361,1361,1061,11550,400557.50
2017-05-221,1001,1301,0871,12664,800563
2017-05-191,0861,0891,0641,08240,700541
2017-05-181,0631,0911,0631,07162,400535.50
2017-05-171,1381,1391,1131,11354,500556.50
2017-05-161,1811,1811,1081,14669,700573
2017-05-151,1801,1871,1541,15655,900578
2017-05-121,1851,1971,1431,179116,700589.50
2017-05-111,1711,2201,1441,172210,100586
2017-05-101,1651,1851,1521,17267,900586
2017-05-091,1561,1621,1391,15939,300579.50
2017-05-081,1841,1841,1421,16356,500581.50
2017-05-021,1131,1651,1081,14879,200574
2017-05-011,0941,1051,0851,09826,500549
2017-04-281,1111,1111,0911,09429,900547
2017-04-271,1001,1121,0801,11131,500555.50
2017-04-261,1081,1131,0871,09561,800547.50
2017-04-251,0781,1041,0651,09961,400549.50
2017-04-241,0681,0831,0491,05732,000528.50
2017-04-211,0391,0731,0341,05140,900525.50
2017-04-201,0401,0461,0311,03236,700516
2017-04-191,0301,0461,0221,03333,900516.50
2017-04-181,0291,0511,0291,03432,900517
2017-04-171,0051,0271,0051,02319,000511.50
2017-04-141,0111,0341,0061,00632,800503
2017-04-131,0161,0311,0081,01844,600509
2017-04-121,0711,0711,0261,02876,300514
2017-04-111,1111,1111,0801,08322,600541.50
2017-04-101,1161,1161,0921,10120,100550.50
2017-04-071,0951,1091,0741,08635,600543
2017-04-061,1171,1171,0501,07554,800537.50
2017-04-051,1081,1211,0931,10848,800554
2017-04-041,1601,1691,0741,101101,800550.50
2017-04-031,1601,1751,1561,16133,600580.50
2017-03-311,2001,2001,1581,15844,100579
2017-03-301,2021,2041,1841,19026,100595
2017-03-291,2211,2331,1931,19727,200598.50
2017-03-281,1841,2151,1841,21365,200606.50
2017-03-271,1631,1901,1631,18443,600592
2017-03-241,1811,1881,1451,160134,100580
2017-03-231,1981,2051,1891,20248,900601
2017-03-221,2201,2201,1971,19748,100598.50
2017-03-211,2071,2271,1941,22037,500610
2017-03-171,2151,2191,2001,20554,900602.50
2017-03-161,2031,2331,2031,23331,700616.50
2017-03-151,2201,2281,1971,20343,100601.50
2017-03-141,2231,2361,2051,22148,000610.50
2017-03-131,2291,2471,1951,23392,900616.50
2017-03-101,1971,2381,1861,237101,100618.50
2017-03-091,2121,2231,1821,18267,100591
2017-03-081,2091,2281,1801,21758,800608.50
2017-03-071,2491,2491,2081,21674,700608
2017-03-061,2311,2551,2231,24378,800621.50
2017-03-031,2291,2371,2171,23163,900615.50
2017-03-021,2301,2341,2161,22966,400614.50
2017-03-011,2191,2271,1911,216100,300608
2017-02-281,1801,2201,1801,220139,300610
2017-02-271,1401,1811,1251,181144,000590.50
2017-02-241,1541,1691,1421,150143,800575
2017-02-231,0691,1381,0691,137223,900568.50
2017-02-221,0251,0681,0251,059110,800529.50
2017-02-211,0151,0201,0101,01235,600506
2017-02-201,0221,0261,0121,02230,900511
2017-02-171,0311,0351,0241,02734,000513.50
2017-02-161,0361,0441,0271,03147,000515.50
2017-02-151,0301,0381,0161,03670,300518
2017-02-141,0101,0371,0011,01870,500509
2017-02-131,0261,0289951,002116,600501
2017-02-1096099695199677,100498
2017-02-0995095392494632,900473
2017-02-0893294893294720,100473.50
2017-02-0793194292194024,000470
2017-02-0694295093093552,400467.50
2017-02-0395596393794232,400471
2017-02-0296097695095472,700477
2017-02-0195696294595925,500479.50
2017-01-3194696294695634,400478
2017-01-3095596194995776,300478.50
2017-01-2792895592795398,500476.50
2017-01-2692493492292858,700464
2017-01-2591592691292637,000463
2017-01-2491091089690615,200453
2017-01-2390491289391041,600455
2017-01-2089291089090849,700454
2017-01-1989489788088979,300444.50
2017-01-1888389087788828,200444
2017-01-1788389488188343,600441.50
2017-01-1689389988588945,400444.50
2017-01-1389590089389934,700449.50
2017-01-1290891489890168,100450.50
2017-01-1190290890090719,300453.50
2017-01-1090290589990072,500450
2017-01-0692692890991468,400457
2017-01-0593194092994033,000470
2017-01-0490892890892647,600463

分割・併合履歴 : [2017-12-27]1株→2株