6165 パンチ工業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 508 | 508 | 500 | 501 | 69,700 | 501 |
2019-12-27 | 515 | 515 | 506 | 511 | 41,300 | 511 |
2019-12-26 | 509 | 515 | 505 | 509 | 82,400 | 509 |
2019-12-25 | 521 | 523 | 509 | 512 | 72,700 | 512 |
2019-12-24 | 540 | 541 | 523 | 528 | 70,700 | 528 |
2019-12-23 | 560 | 560 | 541 | 541 | 36,800 | 541 |
2019-12-20 | 557 | 562 | 555 | 559 | 53,400 | 559 |
2019-12-19 | 551 | 559 | 549 | 557 | 63,400 | 557 |
2019-12-18 | 571 | 571 | 542 | 550 | 122,300 | 550 |
2019-12-17 | 566 | 578 | 562 | 572 | 120,100 | 572 |
2019-12-16 | 565 | 570 | 552 | 563 | 89,000 | 563 |
2019-12-13 | 549 | 563 | 544 | 561 | 133,500 | 561 |
2019-12-12 | 537 | 543 | 533 | 536 | 86,400 | 536 |
2019-12-11 | 531 | 538 | 525 | 532 | 76,200 | 532 |
2019-12-10 | 535 | 539 | 532 | 535 | 50,900 | 535 |
2019-12-09 | 550 | 550 | 535 | 537 | 87,100 | 537 |
2019-12-06 | 550 | 552 | 540 | 551 | 69,400 | 551 |
2019-12-05 | 552 | 572 | 543 | 544 | 60,700 | 544 |
2019-12-04 | 553 | 555 | 547 | 550 | 54,300 | 550 |
2019-12-03 | 560 | 568 | 553 | 562 | 70,200 | 562 |
2019-12-02 | 581 | 581 | 571 | 574 | 54,400 | 574 |
2019-11-29 | 567 | 581 | 566 | 581 | 68,600 | 581 |
2019-11-28 | 605 | 605 | 566 | 566 | 104,300 | 566 |
2019-11-27 | 599 | 612 | 593 | 610 | 103,300 | 610 |
2019-11-26 | 588 | 601 | 588 | 591 | 100,300 | 591 |
2019-11-25 | 577 | 588 | 577 | 585 | 61,400 | 585 |
2019-11-22 | 551 | 575 | 548 | 572 | 87,000 | 572 |
2019-11-21 | 541 | 552 | 534 | 551 | 86,500 | 551 |
2019-11-20 | 545 | 552 | 540 | 546 | 110,600 | 546 |
2019-11-19 | 551 | 554 | 548 | 550 | 42,400 | 550 |
2019-11-18 | 567 | 570 | 551 | 556 | 65,300 | 556 |
2019-11-15 | 557 | 573 | 556 | 567 | 141,600 | 567 |
2019-11-14 | 558 | 560 | 548 | 553 | 117,200 | 553 |
2019-11-13 | 548 | 562 | 547 | 558 | 123,600 | 558 |
2019-11-12 | 543 | 553 | 542 | 549 | 181,600 | 549 |
2019-11-11 | 550 | 570 | 546 | 548 | 155,200 | 548 |
2019-11-08 | 555 | 561 | 536 | 559 | 177,300 | 559 |
2019-11-07 | 558 | 558 | 544 | 548 | 87,600 | 548 |
2019-11-06 | 555 | 571 | 550 | 563 | 139,700 | 563 |
2019-11-05 | 551 | 556 | 546 | 549 | 113,700 | 549 |
2019-11-01 | 540 | 548 | 535 | 543 | 74,700 | 543 |
2019-10-31 | 534 | 549 | 534 | 544 | 85,200 | 544 |
2019-10-30 | 543 | 545 | 535 | 539 | 320,700 | 539 |
2019-10-29 | 551 | 557 | 544 | 545 | 92,400 | 545 |
2019-10-28 | 553 | 558 | 547 | 552 | 96,000 | 552 |
2019-10-25 | 550 | 556 | 543 | 553 | 121,400 | 553 |
2019-10-24 | 540 | 550 | 537 | 543 | 108,300 | 543 |
2019-10-23 | 519 | 539 | 518 | 536 | 168,900 | 536 |
2019-10-21 | 488 | 520 | 485 | 519 | 152,700 | 519 |
2019-10-18 | 500 | 511 | 495 | 496 | 45,800 | 496 |
2019-10-17 | 502 | 508 | 499 | 500 | 70,700 | 500 |
2019-10-16 | 491 | 501 | 490 | 495 | 105,200 | 495 |
2019-10-15 | 476 | 487 | 469 | 483 | 82,400 | 483 |
2019-10-11 | 472 | 476 | 466 | 475 | 50,700 | 475 |
2019-10-10 | 466 | 473 | 462 | 467 | 32,200 | 467 |
2019-10-09 | 468 | 477 | 465 | 474 | 76,100 | 474 |
2019-10-08 | 454 | 483 | 454 | 474 | 145,300 | 474 |
2019-10-07 | 468 | 468 | 447 | 450 | 117,200 | 450 |
2019-10-04 | 481 | 482 | 470 | 471 | 43,100 | 471 |
2019-10-03 | 488 | 488 | 476 | 480 | 51,200 | 480 |
2019-10-02 | 499 | 501 | 485 | 497 | 57,400 | 497 |
2019-10-01 | 496 | 503 | 493 | 500 | 49,400 | 500 |
2019-09-30 | 495 | 503 | 490 | 492 | 41,700 | 492 |
2019-09-27 | 507 | 507 | 496 | 503 | 40,600 | 503 |
2019-09-26 | 497 | 505 | 494 | 502 | 69,700 | 502 |
2019-09-25 | 503 | 503 | 485 | 489 | 36,500 | 489 |
2019-09-24 | 495 | 504 | 491 | 497 | 42,500 | 497 |
2019-09-20 | 501 | 503 | 496 | 497 | 34,600 | 497 |
2019-09-19 | 502 | 505 | 494 | 500 | 63,300 | 500 |
2019-09-18 | 494 | 500 | 486 | 494 | 70,900 | 494 |
2019-09-17 | 510 | 519 | 488 | 495 | 113,300 | 495 |
2019-09-13 | 519 | 519 | 495 | 501 | 124,300 | 501 |
2019-09-12 | 524 | 529 | 511 | 516 | 102,300 | 516 |
2019-09-11 | 510 | 528 | 508 | 520 | 126,200 | 520 |
2019-09-10 | 490 | 508 | 489 | 508 | 112,000 | 508 |
2019-09-09 | 474 | 486 | 469 | 483 | 54,100 | 483 |
2019-09-06 | 466 | 474 | 462 | 471 | 69,700 | 471 |
2019-09-05 | 448 | 468 | 448 | 463 | 97,600 | 463 |
2019-09-04 | 448 | 448 | 436 | 444 | 61,400 | 444 |
2019-09-03 | 444 | 457 | 444 | 452 | 48,500 | 452 |
2019-09-02 | 451 | 451 | 440 | 448 | 28,500 | 448 |
2019-08-30 | 437 | 454 | 437 | 452 | 67,800 | 452 |
2019-08-29 | 438 | 440 | 425 | 432 | 87,200 | 432 |
2019-08-28 | 451 | 457 | 436 | 440 | 48,200 | 440 |
2019-08-27 | 441 | 444 | 437 | 441 | 38,200 | 441 |
2019-08-26 | 442 | 444 | 434 | 434 | 102,500 | 434 |
2019-08-23 | 453 | 464 | 449 | 455 | 95,900 | 455 |
2019-08-22 | 448 | 453 | 442 | 445 | 61,600 | 445 |
2019-08-21 | 450 | 455 | 443 | 443 | 72,200 | 443 |
2019-08-20 | 455 | 465 | 449 | 458 | 171,000 | 458 |
2019-08-19 | 448 | 459 | 441 | 448 | 110,300 | 448 |
2019-08-16 | 439 | 446 | 437 | 442 | 80,000 | 442 |
2019-08-15 | 431 | 449 | 430 | 443 | 114,100 | 443 |
2019-08-14 | 444 | 454 | 442 | 447 | 148,900 | 447 |
2019-08-13 | 432 | 441 | 425 | 433 | 169,000 | 433 |
2019-08-09 | 464 | 464 | 442 | 454 | 185,700 | 454 |
2019-08-08 | 493 | 503 | 455 | 462 | 290,800 | 462 |
2019-08-07 | 494 | 500 | 483 | 484 | 101,400 | 484 |
2019-08-06 | 478 | 495 | 468 | 492 | 105,200 | 492 |
2019-08-05 | 512 | 513 | 478 | 486 | 166,400 | 486 |
2019-08-02 | 541 | 541 | 517 | 520 | 86,200 | 520 |
2019-08-01 | 550 | 560 | 528 | 553 | 67,300 | 553 |
2019-07-31 | 567 | 572 | 558 | 560 | 62,200 | 560 |
2019-07-30 | 570 | 579 | 569 | 574 | 43,700 | 574 |
2019-07-29 | 590 | 590 | 573 | 575 | 29,100 | 575 |
2019-07-26 | 584 | 589 | 573 | 585 | 76,300 | 585 |
2019-07-25 | 594 | 595 | 587 | 593 | 60,700 | 593 |
2019-07-24 | 583 | 591 | 582 | 589 | 58,200 | 589 |
2019-07-23 | 569 | 581 | 568 | 575 | 53,600 | 575 |
2019-07-22 | 564 | 572 | 563 | 570 | 38,000 | 570 |
2019-07-19 | 552 | 569 | 548 | 562 | 72,400 | 562 |
2019-07-18 | 574 | 574 | 550 | 554 | 108,300 | 554 |
2019-07-17 | 582 | 589 | 578 | 580 | 45,300 | 580 |
2019-07-16 | 581 | 592 | 576 | 581 | 116,900 | 581 |
2019-07-12 | 601 | 601 | 583 | 583 | 102,800 | 583 |
2019-07-11 | 584 | 604 | 584 | 601 | 82,900 | 601 |
2019-07-10 | 589 | 592 | 580 | 583 | 111,000 | 583 |
2019-07-09 | 600 | 602 | 590 | 593 | 82,500 | 593 |
2019-07-08 | 592 | 603 | 591 | 599 | 91,100 | 599 |
2019-07-05 | 601 | 604 | 595 | 598 | 93,100 | 598 |
2019-07-04 | 608 | 609 | 600 | 604 | 80,200 | 604 |
2019-07-03 | 601 | 606 | 598 | 603 | 124,700 | 603 |
2019-07-02 | 590 | 606 | 582 | 601 | 158,600 | 601 |
2019-07-01 | 590 | 591 | 570 | 580 | 106,800 | 580 |
2019-06-28 | 543 | 563 | 543 | 561 | 120,600 | 561 |
2019-06-27 | 531 | 549 | 531 | 546 | 56,300 | 546 |
2019-06-26 | 524 | 539 | 519 | 530 | 67,000 | 530 |
2019-06-25 | 525 | 539 | 520 | 526 | 119,800 | 526 |
2019-06-24 | 512 | 522 | 508 | 518 | 72,200 | 518 |
2019-06-21 | 513 | 521 | 504 | 510 | 82,600 | 510 |
2019-06-20 | 499 | 516 | 497 | 513 | 152,100 | 513 |
2019-06-19 | 479 | 505 | 479 | 491 | 147,100 | 491 |
2019-06-18 | 472 | 482 | 462 | 463 | 89,700 | 463 |
2019-06-17 | 485 | 485 | 469 | 472 | 58,300 | 472 |
2019-06-14 | 478 | 485 | 475 | 485 | 57,400 | 485 |
2019-06-13 | 493 | 494 | 475 | 478 | 58,400 | 478 |
2019-06-12 | 503 | 504 | 494 | 495 | 57,000 | 495 |
2019-06-11 | 487 | 508 | 484 | 503 | 62,600 | 503 |
2019-06-10 | 494 | 505 | 488 | 494 | 82,700 | 494 |
2019-06-07 | 472 | 482 | 468 | 481 | 75,000 | 481 |
2019-06-06 | 489 | 495 | 472 | 472 | 61,500 | 472 |
2019-06-05 | 485 | 494 | 483 | 491 | 97,800 | 491 |
2019-06-04 | 451 | 470 | 442 | 469 | 143,600 | 469 |
2019-06-03 | 470 | 470 | 447 | 451 | 158,900 | 451 |
2019-05-31 | 490 | 494 | 472 | 485 | 117,300 | 485 |
2019-05-30 | 484 | 487 | 472 | 486 | 110,600 | 486 |
2019-05-29 | 490 | 496 | 474 | 484 | 131,600 | 484 |
2019-05-28 | 485 | 502 | 485 | 500 | 76,200 | 500 |
2019-05-27 | 490 | 495 | 482 | 485 | 45,800 | 485 |
2019-05-24 | 484 | 492 | 477 | 490 | 69,200 | 490 |
2019-05-23 | 498 | 498 | 484 | 490 | 73,900 | 490 |
2019-05-22 | 503 | 508 | 497 | 503 | 77,200 | 503 |
2019-05-21 | 486 | 504 | 474 | 495 | 144,100 | 495 |
2019-05-20 | 526 | 531 | 488 | 492 | 277,600 | 492 |
2019-05-17 | 536 | 539 | 519 | 525 | 71,200 | 525 |
2019-05-16 | 551 | 551 | 520 | 526 | 120,300 | 526 |
2019-05-15 | 530 | 548 | 519 | 546 | 144,100 | 546 |
2019-05-14 | 515 | 526 | 506 | 523 | 181,300 | 523 |
2019-05-13 | 560 | 566 | 523 | 530 | 287,900 | 530 |
2019-05-10 | 561 | 584 | 558 | 567 | 125,000 | 567 |
2019-05-09 | 593 | 593 | 558 | 561 | 143,000 | 561 |
2019-05-08 | 604 | 611 | 594 | 594 | 139,300 | 594 |
2019-05-07 | 639 | 641 | 610 | 612 | 133,500 | 612 |
2019-04-26 | 644 | 644 | 625 | 640 | 108,200 | 640 |
2019-04-25 | 646 | 649 | 628 | 649 | 112,600 | 649 |
2019-04-24 | 660 | 664 | 647 | 653 | 87,700 | 653 |
2019-04-23 | 690 | 690 | 660 | 663 | 93,700 | 663 |
2019-04-22 | 684 | 697 | 675 | 682 | 118,000 | 682 |
2019-04-19 | 668 | 700 | 668 | 685 | 240,400 | 685 |
2019-04-18 | 695 | 709 | 659 | 667 | 240,800 | 667 |
2019-04-17 | 659 | 692 | 655 | 690 | 316,100 | 690 |
2019-04-16 | 650 | 657 | 644 | 657 | 141,900 | 657 |
2019-04-15 | 637 | 652 | 632 | 646 | 194,900 | 646 |
2019-04-12 | 625 | 633 | 616 | 627 | 85,700 | 627 |
2019-04-11 | 639 | 639 | 620 | 622 | 84,300 | 622 |
2019-04-10 | 639 | 651 | 633 | 645 | 88,300 | 645 |
2019-04-09 | 659 | 662 | 651 | 656 | 122,500 | 656 |
2019-04-08 | 670 | 678 | 654 | 664 | 141,500 | 664 |
2019-04-05 | 659 | 672 | 652 | 667 | 216,800 | 667 |
2019-04-04 | 640 | 658 | 628 | 657 | 220,500 | 657 |
2019-04-03 | 605 | 642 | 603 | 639 | 235,500 | 639 |
2019-04-02 | 608 | 615 | 599 | 608 | 185,200 | 608 |
2019-04-01 | 578 | 597 | 578 | 594 | 133,600 | 594 |
2019-03-29 | 565 | 577 | 560 | 568 | 84,500 | 568 |
2019-03-28 | 580 | 580 | 552 | 555 | 175,600 | 555 |
2019-03-27 | 592 | 592 | 567 | 583 | 128,600 | 583 |
2019-03-26 | 598 | 604 | 583 | 593 | 171,900 | 593 |
2019-03-25 | 597 | 602 | 575 | 596 | 208,500 | 596 |
2019-03-22 | 592 | 611 | 590 | 607 | 230,200 | 607 |
2019-03-20 | 578 | 598 | 572 | 590 | 194,900 | 590 |
2019-03-19 | 558 | 576 | 556 | 571 | 213,400 | 571 |
2019-03-18 | 548 | 554 | 539 | 552 | 179,300 | 552 |
2019-03-15 | 533 | 548 | 531 | 538 | 131,900 | 538 |
2019-03-14 | 531 | 543 | 527 | 529 | 173,200 | 529 |
2019-03-13 | 535 | 539 | 524 | 529 | 92,500 | 529 |
2019-03-12 | 538 | 546 | 535 | 535 | 104,700 | 535 |
2019-03-11 | 533 | 534 | 517 | 529 | 82,300 | 529 |
2019-03-08 | 554 | 554 | 523 | 530 | 277,300 | 530 |
2019-03-07 | 592 | 592 | 563 | 568 | 196,600 | 568 |
2019-03-06 | 612 | 612 | 598 | 601 | 75,900 | 601 |
2019-03-05 | 600 | 619 | 600 | 612 | 158,900 | 612 |
2019-03-04 | 598 | 611 | 594 | 603 | 133,600 | 603 |
2019-03-01 | 585 | 590 | 576 | 581 | 122,400 | 581 |
2019-02-28 | 602 | 604 | 585 | 585 | 112,100 | 585 |
2019-02-27 | 612 | 614 | 596 | 600 | 160,600 | 600 |
2019-02-26 | 640 | 640 | 605 | 613 | 181,900 | 613 |
2019-02-25 | 636 | 636 | 627 | 635 | 112,000 | 635 |
2019-02-22 | 630 | 638 | 622 | 632 | 96,400 | 632 |
2019-02-21 | 639 | 644 | 628 | 635 | 89,800 | 635 |
2019-02-20 | 635 | 648 | 633 | 639 | 128,200 | 639 |
2019-02-19 | 639 | 639 | 622 | 631 | 118,400 | 631 |
2019-02-18 | 634 | 644 | 625 | 641 | 168,300 | 641 |
2019-02-15 | 628 | 649 | 616 | 628 | 330,900 | 628 |
2019-02-14 | 586 | 640 | 585 | 637 | 667,000 | 637 |
2019-02-13 | 516 | 598 | 512 | 587 | 605,000 | 587 |
2019-02-12 | 505 | 526 | 503 | 518 | 108,800 | 518 |
2019-02-08 | 513 | 518 | 496 | 504 | 119,400 | 504 |
2019-02-07 | 533 | 541 | 523 | 529 | 133,700 | 529 |
2019-02-06 | 545 | 545 | 534 | 542 | 55,100 | 542 |
2019-02-05 | 544 | 546 | 536 | 540 | 101,200 | 540 |
2019-02-04 | 546 | 555 | 540 | 542 | 104,200 | 542 |
2019-02-01 | 565 | 565 | 537 | 542 | 112,700 | 542 |
2019-01-31 | 548 | 567 | 548 | 566 | 116,000 | 566 |
2019-01-30 | 548 | 557 | 545 | 545 | 133,100 | 545 |
2019-01-29 | 546 | 549 | 520 | 543 | 212,200 | 543 |
2019-01-28 | 558 | 564 | 552 | 553 | 131,300 | 553 |
2019-01-25 | 529 | 560 | 523 | 551 | 225,500 | 551 |
2019-01-24 | 501 | 534 | 501 | 526 | 115,900 | 526 |
2019-01-23 | 505 | 515 | 499 | 508 | 121,600 | 508 |
2019-01-22 | 536 | 538 | 512 | 515 | 115,200 | 515 |
2019-01-21 | 544 | 547 | 529 | 536 | 123,100 | 536 |
2019-01-18 | 511 | 534 | 511 | 534 | 157,800 | 534 |
2019-01-17 | 504 | 523 | 501 | 513 | 142,700 | 513 |
2019-01-16 | 510 | 513 | 495 | 496 | 90,700 | 496 |
2019-01-15 | 481 | 510 | 476 | 508 | 113,100 | 508 |
2019-01-11 | 480 | 490 | 478 | 481 | 74,400 | 481 |
2019-01-10 | 488 | 492 | 473 | 480 | 90,800 | 480 |
2019-01-09 | 501 | 504 | 489 | 492 | 102,900 | 492 |
2019-01-08 | 493 | 503 | 482 | 499 | 95,000 | 499 |
2019-01-07 | 481 | 493 | 473 | 485 | 90,400 | 485 |
2019-01-04 | 458 | 461 | 447 | 459 | 127,100 | 459 |
分割・併合履歴 : [2017-12-27]1株→2株