6165 パンチ工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 481 | 497 | 478 | 482 | 116,200 | 482 |
2018-12-27 | 481 | 485 | 468 | 482 | 121,700 | 482 |
2018-12-26 | 440 | 453 | 439 | 450 | 126,600 | 450 |
2018-12-25 | 441 | 454 | 428 | 432 | 267,200 | 432 |
2018-12-21 | 470 | 477 | 451 | 465 | 377,400 | 465 |
2018-12-20 | 498 | 500 | 467 | 470 | 369,200 | 470 |
2018-12-19 | 506 | 514 | 499 | 504 | 230,800 | 504 |
2018-12-18 | 513 | 518 | 501 | 507 | 165,800 | 507 |
2018-12-17 | 528 | 542 | 521 | 523 | 163,500 | 523 |
2018-12-14 | 553 | 553 | 530 | 533 | 147,300 | 533 |
2018-12-13 | 543 | 559 | 542 | 557 | 160,200 | 557 |
2018-12-12 | 525 | 545 | 524 | 539 | 166,600 | 539 |
2018-12-11 | 549 | 549 | 524 | 526 | 178,700 | 526 |
2018-12-10 | 554 | 556 | 543 | 546 | 140,000 | 546 |
2018-12-07 | 582 | 583 | 556 | 565 | 189,600 | 565 |
2018-12-06 | 596 | 599 | 576 | 582 | 173,800 | 582 |
2018-12-05 | 600 | 613 | 593 | 596 | 213,500 | 596 |
2018-12-04 | 653 | 653 | 615 | 618 | 197,700 | 618 |
2018-12-03 | 632 | 661 | 631 | 650 | 260,500 | 650 |
2018-11-30 | 614 | 626 | 611 | 622 | 120,400 | 622 |
2018-11-29 | 629 | 629 | 609 | 618 | 198,900 | 618 |
2018-11-28 | 586 | 624 | 583 | 619 | 276,000 | 619 |
2018-11-27 | 581 | 591 | 576 | 586 | 152,500 | 586 |
2018-11-26 | 566 | 576 | 549 | 571 | 171,400 | 571 |
2018-11-22 | 555 | 574 | 548 | 562 | 158,500 | 562 |
2018-11-21 | 548 | 561 | 543 | 555 | 306,800 | 555 |
2018-11-20 | 571 | 571 | 559 | 565 | 218,200 | 565 |
2018-11-19 | 581 | 588 | 570 | 583 | 252,000 | 583 |
2018-11-16 | 601 | 608 | 579 | 583 | 217,200 | 583 |
2018-11-15 | 601 | 611 | 594 | 598 | 163,300 | 598 |
2018-11-14 | 613 | 618 | 600 | 603 | 255,700 | 603 |
2018-11-13 | 610 | 616 | 599 | 608 | 331,600 | 608 |
2018-11-12 | 635 | 651 | 610 | 617 | 623,200 | 617 |
2018-11-09 | 710 | 731 | 651 | 685 | 380,100 | 685 |
2018-11-08 | 714 | 718 | 699 | 707 | 173,000 | 707 |
2018-11-07 | 699 | 708 | 692 | 700 | 146,900 | 700 |
2018-11-06 | 690 | 698 | 685 | 693 | 87,900 | 693 |
2018-11-05 | 688 | 694 | 678 | 687 | 129,000 | 687 |
2018-11-02 | 664 | 685 | 664 | 684 | 187,500 | 684 |
2018-11-01 | 644 | 659 | 636 | 654 | 117,900 | 654 |
2018-10-31 | 620 | 645 | 620 | 644 | 234,700 | 644 |
2018-10-30 | 585 | 614 | 582 | 609 | 364,800 | 609 |
2018-10-29 | 600 | 615 | 592 | 593 | 149,000 | 593 |
2018-10-26 | 626 | 629 | 591 | 602 | 286,600 | 602 |
2018-10-25 | 634 | 637 | 615 | 616 | 253,500 | 616 |
2018-10-24 | 667 | 671 | 658 | 663 | 100,900 | 663 |
2018-10-23 | 690 | 690 | 661 | 664 | 144,500 | 664 |
2018-10-22 | 675 | 695 | 666 | 692 | 107,200 | 692 |
2018-10-19 | 673 | 685 | 665 | 682 | 140,900 | 682 |
2018-10-18 | 690 | 694 | 680 | 682 | 102,500 | 682 |
2018-10-17 | 685 | 695 | 683 | 688 | 227,700 | 688 |
2018-10-16 | 674 | 681 | 668 | 677 | 170,900 | 677 |
2018-10-15 | 687 | 687 | 671 | 675 | 273,700 | 675 |
2018-10-12 | 693 | 703 | 682 | 696 | 305,100 | 696 |
2018-10-11 | 698 | 706 | 692 | 699 | 231,400 | 699 |
2018-10-10 | 742 | 746 | 725 | 737 | 150,900 | 737 |
2018-10-09 | 753 | 753 | 732 | 736 | 194,000 | 736 |
2018-10-05 | 759 | 765 | 750 | 753 | 267,200 | 753 |
2018-10-04 | 775 | 786 | 760 | 766 | 202,700 | 766 |
2018-10-03 | 787 | 791 | 773 | 773 | 245,700 | 773 |
2018-10-02 | 799 | 809 | 785 | 787 | 311,400 | 787 |
2018-10-01 | 789 | 796 | 780 | 796 | 219,100 | 796 |
2018-09-28 | 805 | 808 | 782 | 788 | 290,900 | 788 |
2018-09-27 | 839 | 840 | 799 | 799 | 306,900 | 799 |
2018-09-26 | 818 | 845 | 812 | 834 | 352,300 | 834 |
2018-09-25 | 792 | 827 | 786 | 827 | 385,400 | 827 |
2018-09-21 | 784 | 790 | 778 | 785 | 459,900 | 785 |
2018-09-20 | 795 | 801 | 776 | 781 | 479,300 | 781 |
2018-09-19 | 795 | 827 | 791 | 800 | 494,500 | 800 |
2018-09-18 | 797 | 797 | 777 | 780 | 486,800 | 780 |
2018-09-14 | 794 | 814 | 794 | 809 | 207,700 | 809 |
2018-09-13 | 785 | 813 | 785 | 800 | 76,000 | 800 |
2018-09-12 | 813 | 817 | 774 | 782 | 197,800 | 782 |
2018-09-11 | 821 | 822 | 811 | 815 | 90,500 | 815 |
2018-09-10 | 819 | 836 | 810 | 821 | 129,200 | 821 |
2018-09-07 | 848 | 848 | 821 | 830 | 98,500 | 830 |
2018-09-06 | 860 | 868 | 848 | 855 | 79,900 | 855 |
2018-09-05 | 869 | 885 | 860 | 862 | 121,300 | 862 |
2018-09-04 | 886 | 888 | 853 | 869 | 247,700 | 869 |
2018-09-03 | 916 | 923 | 876 | 886 | 122,000 | 886 |
2018-08-31 | 920 | 934 | 914 | 925 | 127,400 | 925 |
2018-08-30 | 928 | 937 | 923 | 928 | 104,400 | 928 |
2018-08-29 | 908 | 919 | 901 | 913 | 106,900 | 913 |
2018-08-28 | 933 | 937 | 896 | 906 | 178,200 | 906 |
2018-08-27 | 860 | 892 | 860 | 882 | 106,600 | 882 |
2018-08-24 | 855 | 862 | 841 | 859 | 147,500 | 859 |
2018-08-23 | 869 | 869 | 836 | 852 | 169,800 | 852 |
2018-08-22 | 852 | 873 | 852 | 870 | 109,300 | 870 |
2018-08-21 | 857 | 864 | 842 | 851 | 84,000 | 851 |
2018-08-20 | 876 | 881 | 858 | 864 | 111,200 | 864 |
2018-08-17 | 874 | 882 | 869 | 879 | 65,600 | 879 |
2018-08-16 | 862 | 881 | 856 | 863 | 169,200 | 863 |
2018-08-15 | 896 | 902 | 872 | 880 | 112,100 | 880 |
2018-08-14 | 885 | 904 | 881 | 901 | 134,400 | 901 |
2018-08-13 | 909 | 916 | 864 | 870 | 163,500 | 870 |
2018-08-10 | 929 | 929 | 901 | 907 | 312,100 | 907 |
2018-08-09 | 1,048 | 1,058 | 941 | 944 | 444,100 | 944 |
2018-08-08 | 1,020 | 1,042 | 1,014 | 1,028 | 89,100 | 1,028 |
2018-08-07 | 994 | 1,023 | 994 | 1,014 | 76,800 | 1,014 |
2018-08-06 | 1,018 | 1,019 | 997 | 1,000 | 99,000 | 1,000 |
2018-08-03 | 1,046 | 1,056 | 1,024 | 1,030 | 39,000 | 1,030 |
2018-08-02 | 1,067 | 1,073 | 1,041 | 1,044 | 42,100 | 1,044 |
2018-08-01 | 1,076 | 1,076 | 1,059 | 1,068 | 46,300 | 1,068 |
2018-07-31 | 1,064 | 1,075 | 1,043 | 1,066 | 74,100 | 1,066 |
2018-07-30 | 1,061 | 1,080 | 1,055 | 1,068 | 59,400 | 1,068 |
2018-07-27 | 1,081 | 1,087 | 1,074 | 1,084 | 37,500 | 1,084 |
2018-07-26 | 1,078 | 1,087 | 1,065 | 1,078 | 79,400 | 1,078 |
2018-07-25 | 1,050 | 1,060 | 1,029 | 1,060 | 49,900 | 1,060 |
2018-07-24 | 1,022 | 1,041 | 1,010 | 1,038 | 82,500 | 1,038 |
2018-07-23 | 1,017 | 1,027 | 1,004 | 1,010 | 60,000 | 1,010 |
2018-07-20 | 1,066 | 1,066 | 1,013 | 1,027 | 105,300 | 1,027 |
2018-07-19 | 1,035 | 1,075 | 1,031 | 1,072 | 133,900 | 1,072 |
2018-07-18 | 1,003 | 1,025 | 1,003 | 1,022 | 64,700 | 1,022 |
2018-07-17 | 1,010 | 1,014 | 992 | 1,002 | 68,200 | 1,002 |
2018-07-13 | 988 | 1,006 | 982 | 1,004 | 55,100 | 1,004 |
2018-07-12 | 984 | 995 | 968 | 982 | 57,100 | 982 |
2018-07-11 | 1,007 | 1,008 | 981 | 984 | 68,900 | 984 |
2018-07-10 | 1,014 | 1,022 | 992 | 1,013 | 89,100 | 1,013 |
2018-07-09 | 991 | 1,018 | 965 | 1,014 | 78,700 | 1,014 |
2018-07-06 | 956 | 997 | 941 | 996 | 124,500 | 996 |
2018-07-05 | 999 | 1,017 | 962 | 967 | 151,500 | 967 |
2018-07-04 | 1,019 | 1,019 | 995 | 1,002 | 78,300 | 1,002 |
2018-07-03 | 1,011 | 1,047 | 1,004 | 1,019 | 97,800 | 1,019 |
2018-07-02 | 1,030 | 1,059 | 1,007 | 1,010 | 103,900 | 1,010 |
2018-06-29 | 1,002 | 1,027 | 986 | 1,024 | 183,500 | 1,024 |
2018-06-28 | 1,001 | 1,018 | 993 | 1,006 | 108,900 | 1,006 |
2018-06-27 | 1,036 | 1,036 | 1,004 | 1,007 | 126,900 | 1,007 |
2018-06-26 | 1,015 | 1,038 | 987 | 1,032 | 182,800 | 1,032 |
2018-06-25 | 1,027 | 1,047 | 1,015 | 1,015 | 196,300 | 1,015 |
2018-06-22 | 1,054 | 1,069 | 1,025 | 1,036 | 242,300 | 1,036 |
2018-06-21 | 1,106 | 1,118 | 1,065 | 1,080 | 196,300 | 1,080 |
2018-06-20 | 1,086 | 1,097 | 1,051 | 1,087 | 295,900 | 1,087 |
2018-06-19 | 1,150 | 1,165 | 1,109 | 1,122 | 203,700 | 1,122 |
2018-06-18 | 1,185 | 1,202 | 1,156 | 1,161 | 117,200 | 1,161 |
2018-06-15 | 1,213 | 1,215 | 1,183 | 1,204 | 105,700 | 1,204 |
2018-06-14 | 1,225 | 1,231 | 1,191 | 1,192 | 151,300 | 1,192 |
2018-06-13 | 1,242 | 1,245 | 1,206 | 1,230 | 115,700 | 1,230 |
2018-06-12 | 1,287 | 1,289 | 1,243 | 1,247 | 106,600 | 1,247 |
2018-06-11 | 1,292 | 1,298 | 1,255 | 1,285 | 77,200 | 1,285 |
2018-06-08 | 1,299 | 1,312 | 1,285 | 1,299 | 136,200 | 1,299 |
2018-06-07 | 1,273 | 1,299 | 1,273 | 1,299 | 115,300 | 1,299 |
2018-06-06 | 1,229 | 1,278 | 1,224 | 1,267 | 122,100 | 1,267 |
2018-06-05 | 1,274 | 1,280 | 1,224 | 1,237 | 121,100 | 1,237 |
2018-06-04 | 1,234 | 1,289 | 1,234 | 1,275 | 252,000 | 1,275 |
2018-06-01 | 1,213 | 1,231 | 1,189 | 1,213 | 153,100 | 1,213 |
2018-05-31 | 1,184 | 1,227 | 1,172 | 1,222 | 178,200 | 1,222 |
2018-05-30 | 1,169 | 1,196 | 1,158 | 1,167 | 215,900 | 1,167 |
2018-05-29 | 1,132 | 1,172 | 1,126 | 1,166 | 176,600 | 1,166 |
2018-05-28 | 1,163 | 1,177 | 1,138 | 1,141 | 136,800 | 1,141 |
2018-05-25 | 1,176 | 1,190 | 1,149 | 1,164 | 144,300 | 1,164 |
2018-05-24 | 1,261 | 1,261 | 1,168 | 1,182 | 344,300 | 1,182 |
2018-05-23 | 1,318 | 1,321 | 1,255 | 1,265 | 206,700 | 1,265 |
2018-05-22 | 1,280 | 1,314 | 1,278 | 1,312 | 189,400 | 1,312 |
2018-05-21 | 1,215 | 1,279 | 1,215 | 1,274 | 179,100 | 1,274 |
2018-05-18 | 1,237 | 1,245 | 1,213 | 1,214 | 66,600 | 1,214 |
2018-05-17 | 1,212 | 1,240 | 1,212 | 1,226 | 58,000 | 1,226 |
2018-05-16 | 1,211 | 1,240 | 1,197 | 1,214 | 89,900 | 1,214 |
2018-05-15 | 1,224 | 1,287 | 1,202 | 1,208 | 267,000 | 1,208 |
2018-05-14 | 1,235 | 1,236 | 1,187 | 1,215 | 135,700 | 1,215 |
2018-05-11 | 1,217 | 1,250 | 1,161 | 1,219 | 302,600 | 1,219 |
2018-05-10 | 1,213 | 1,226 | 1,201 | 1,208 | 56,900 | 1,208 |
2018-05-09 | 1,222 | 1,239 | 1,198 | 1,206 | 93,800 | 1,206 |
2018-05-08 | 1,206 | 1,253 | 1,194 | 1,228 | 118,500 | 1,228 |
2018-05-07 | 1,186 | 1,207 | 1,176 | 1,198 | 67,800 | 1,198 |
2018-05-02 | 1,162 | 1,179 | 1,159 | 1,175 | 41,300 | 1,175 |
2018-05-01 | 1,180 | 1,180 | 1,160 | 1,162 | 53,600 | 1,162 |
2018-04-27 | 1,219 | 1,219 | 1,183 | 1,187 | 49,700 | 1,187 |
2018-04-26 | 1,200 | 1,211 | 1,180 | 1,207 | 69,500 | 1,207 |
2018-04-25 | 1,203 | 1,203 | 1,186 | 1,194 | 48,600 | 1,194 |
2018-04-24 | 1,202 | 1,209 | 1,196 | 1,201 | 72,600 | 1,201 |
2018-04-23 | 1,189 | 1,199 | 1,173 | 1,192 | 55,600 | 1,192 |
2018-04-20 | 1,204 | 1,204 | 1,173 | 1,185 | 77,900 | 1,185 |
2018-04-19 | 1,177 | 1,213 | 1,176 | 1,196 | 130,400 | 1,196 |
2018-04-18 | 1,130 | 1,173 | 1,128 | 1,166 | 87,200 | 1,166 |
2018-04-17 | 1,167 | 1,175 | 1,124 | 1,128 | 129,400 | 1,128 |
2018-04-16 | 1,167 | 1,180 | 1,147 | 1,167 | 115,200 | 1,167 |
2018-04-13 | 1,123 | 1,183 | 1,123 | 1,156 | 130,700 | 1,156 |
2018-04-12 | 1,148 | 1,177 | 1,109 | 1,110 | 153,000 | 1,110 |
2018-04-11 | 1,157 | 1,185 | 1,144 | 1,156 | 134,400 | 1,156 |
2018-04-10 | 1,089 | 1,154 | 1,076 | 1,149 | 172,400 | 1,149 |
2018-04-09 | 1,070 | 1,095 | 1,070 | 1,084 | 131,500 | 1,084 |
2018-04-06 | 1,120 | 1,129 | 1,075 | 1,078 | 137,400 | 1,078 |
2018-04-05 | 1,117 | 1,119 | 1,086 | 1,107 | 190,900 | 1,107 |
2018-04-04 | 1,143 | 1,149 | 1,100 | 1,110 | 132,400 | 1,110 |
2018-04-03 | 1,129 | 1,131 | 1,102 | 1,121 | 124,600 | 1,121 |
2018-03-30 | 1,135 | 1,151 | 1,127 | 1,134 | 82,200 | 1,134 |
2018-03-29 | 1,151 | 1,153 | 1,095 | 1,115 | 137,500 | 1,115 |
2018-03-28 | 1,130 | 1,161 | 1,127 | 1,142 | 105,400 | 1,142 |
2018-03-27 | 1,145 | 1,163 | 1,137 | 1,146 | 110,500 | 1,146 |
2018-03-26 | 1,072 | 1,113 | 1,068 | 1,113 | 172,300 | 1,113 |
2018-03-23 | 1,172 | 1,172 | 1,124 | 1,132 | 197,500 | 1,132 |
2018-03-22 | 1,206 | 1,232 | 1,188 | 1,212 | 82,200 | 1,212 |
2018-03-20 | 1,171 | 1,203 | 1,170 | 1,202 | 102,600 | 1,202 |
2018-03-19 | 1,245 | 1,261 | 1,185 | 1,210 | 274,800 | 1,210 |
2018-03-16 | 1,242 | 1,267 | 1,242 | 1,260 | 93,300 | 1,260 |
2018-03-15 | 1,266 | 1,266 | 1,217 | 1,248 | 189,700 | 1,248 |
2018-03-14 | 1,279 | 1,294 | 1,265 | 1,275 | 136,000 | 1,275 |
2018-03-13 | 1,278 | 1,304 | 1,262 | 1,304 | 97,500 | 1,304 |
2018-03-12 | 1,310 | 1,345 | 1,274 | 1,296 | 200,900 | 1,296 |
2018-03-09 | 1,258 | 1,297 | 1,247 | 1,283 | 172,400 | 1,283 |
2018-03-08 | 1,267 | 1,276 | 1,240 | 1,246 | 101,500 | 1,246 |
2018-03-07 | 1,280 | 1,290 | 1,244 | 1,264 | 128,500 | 1,264 |
2018-03-06 | 1,303 | 1,333 | 1,281 | 1,291 | 114,400 | 1,291 |
2018-03-05 | 1,348 | 1,357 | 1,253 | 1,262 | 256,800 | 1,262 |
2018-03-02 | 1,346 | 1,368 | 1,320 | 1,359 | 261,600 | 1,359 |
2018-03-01 | 1,394 | 1,421 | 1,336 | 1,406 | 502,400 | 1,406 |
2018-02-28 | 1,307 | 1,400 | 1,295 | 1,385 | 345,900 | 1,385 |
2018-02-27 | 1,316 | 1,317 | 1,288 | 1,300 | 90,400 | 1,300 |
2018-02-26 | 1,321 | 1,337 | 1,292 | 1,304 | 120,300 | 1,304 |
2018-02-23 | 1,284 | 1,321 | 1,280 | 1,317 | 149,200 | 1,317 |
2018-02-22 | 1,251 | 1,285 | 1,247 | 1,279 | 138,200 | 1,279 |
2018-02-21 | 1,269 | 1,295 | 1,247 | 1,267 | 154,400 | 1,267 |
2018-02-20 | 1,295 | 1,295 | 1,249 | 1,267 | 219,200 | 1,267 |
2018-02-19 | 1,222 | 1,295 | 1,222 | 1,293 | 236,300 | 1,293 |
2018-02-16 | 1,215 | 1,217 | 1,191 | 1,197 | 156,500 | 1,197 |
2018-02-15 | 1,182 | 1,218 | 1,174 | 1,191 | 112,100 | 1,191 |
2018-02-14 | 1,279 | 1,279 | 1,145 | 1,166 | 286,000 | 1,166 |
2018-02-13 | 1,265 | 1,317 | 1,242 | 1,277 | 379,000 | 1,277 |
2018-02-09 | 1,224 | 1,265 | 1,161 | 1,204 | 448,800 | 1,204 |
2018-02-08 | 1,272 | 1,300 | 1,258 | 1,291 | 157,200 | 1,291 |
2018-02-07 | 1,379 | 1,387 | 1,260 | 1,262 | 161,500 | 1,262 |
2018-02-06 | 1,254 | 1,299 | 1,186 | 1,255 | 271,200 | 1,255 |
2018-02-05 | 1,413 | 1,421 | 1,364 | 1,383 | 198,800 | 1,383 |
2018-02-02 | 1,488 | 1,488 | 1,434 | 1,440 | 130,600 | 1,440 |
2018-02-01 | 1,430 | 1,485 | 1,430 | 1,481 | 137,400 | 1,481 |
2018-01-31 | 1,436 | 1,469 | 1,418 | 1,423 | 155,500 | 1,423 |
2018-01-30 | 1,495 | 1,495 | 1,437 | 1,446 | 176,700 | 1,446 |
2018-01-29 | 1,466 | 1,513 | 1,451 | 1,499 | 265,000 | 1,499 |
2018-01-26 | 1,442 | 1,465 | 1,442 | 1,446 | 84,200 | 1,446 |
2018-01-25 | 1,457 | 1,466 | 1,435 | 1,442 | 114,300 | 1,442 |
2018-01-24 | 1,490 | 1,490 | 1,436 | 1,468 | 193,900 | 1,468 |
2018-01-23 | 1,500 | 1,503 | 1,472 | 1,499 | 141,300 | 1,499 |
2018-01-22 | 1,505 | 1,520 | 1,487 | 1,504 | 146,600 | 1,504 |
2018-01-19 | 1,456 | 1,518 | 1,456 | 1,512 | 248,300 | 1,512 |
2018-01-18 | 1,502 | 1,533 | 1,456 | 1,460 | 300,700 | 1,460 |
2018-01-17 | 1,446 | 1,507 | 1,440 | 1,486 | 187,900 | 1,486 |
2018-01-16 | 1,480 | 1,482 | 1,418 | 1,457 | 253,300 | 1,457 |
2018-01-15 | 1,500 | 1,509 | 1,459 | 1,475 | 217,700 | 1,475 |
2018-01-12 | 1,460 | 1,510 | 1,447 | 1,495 | 308,600 | 1,495 |
2018-01-11 | 1,470 | 1,470 | 1,431 | 1,440 | 251,600 | 1,440 |
2018-01-10 | 1,407 | 1,487 | 1,407 | 1,477 | 464,600 | 1,477 |
2018-01-09 | 1,392 | 1,405 | 1,373 | 1,396 | 142,100 | 1,396 |
2018-01-05 | 1,351 | 1,401 | 1,344 | 1,390 | 211,900 | 1,390 |
2018-01-04 | 1,403 | 1,403 | 1,321 | 1,335 | 222,400 | 1,335 |
分割・併合履歴 : [2017-12-27]1株→2株