6165 パンチ工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 426 | 427 | 420 | 421 | 24,200 | 421 |
2020-12-29 | 414 | 427 | 410 | 427 | 34,000 | 427 |
2020-12-28 | 429 | 429 | 405 | 414 | 88,700 | 414 |
2020-12-25 | 433 | 433 | 424 | 429 | 42,100 | 429 |
2020-12-24 | 432 | 438 | 426 | 433 | 39,200 | 433 |
2020-12-23 | 430 | 443 | 422 | 430 | 111,800 | 430 |
2020-12-22 | 440 | 455 | 420 | 422 | 95,200 | 422 |
2020-12-21 | 445 | 445 | 436 | 442 | 40,800 | 442 |
2020-12-18 | 452 | 452 | 436 | 444 | 78,900 | 444 |
2020-12-17 | 459 | 463 | 444 | 460 | 40,700 | 460 |
2020-12-16 | 465 | 467 | 454 | 458 | 33,000 | 458 |
2020-12-15 | 465 | 469 | 454 | 467 | 56,800 | 467 |
2020-12-14 | 466 | 481 | 460 | 465 | 67,700 | 465 |
2020-12-11 | 476 | 480 | 459 | 462 | 51,500 | 462 |
2020-12-10 | 475 | 499 | 471 | 476 | 130,100 | 476 |
2020-12-09 | 439 | 484 | 439 | 480 | 243,900 | 480 |
2020-12-08 | 435 | 445 | 434 | 439 | 32,400 | 439 |
2020-12-07 | 453 | 453 | 437 | 437 | 36,100 | 437 |
2020-12-04 | 453 | 453 | 436 | 445 | 32,700 | 445 |
2020-12-03 | 454 | 458 | 448 | 456 | 48,300 | 456 |
2020-12-02 | 438 | 458 | 437 | 449 | 57,600 | 449 |
2020-12-01 | 437 | 446 | 430 | 435 | 31,800 | 435 |
2020-11-30 | 458 | 458 | 438 | 440 | 35,500 | 440 |
2020-11-27 | 453 | 459 | 441 | 458 | 49,000 | 458 |
2020-11-26 | 442 | 455 | 441 | 454 | 36,100 | 454 |
2020-11-25 | 455 | 457 | 436 | 442 | 62,100 | 442 |
2020-11-24 | 432 | 448 | 431 | 446 | 85,800 | 446 |
2020-11-20 | 412 | 421 | 412 | 421 | 20,300 | 421 |
2020-11-19 | 416 | 429 | 415 | 415 | 36,000 | 415 |
2020-11-18 | 424 | 426 | 417 | 418 | 29,000 | 418 |
2020-11-17 | 435 | 435 | 421 | 429 | 65,800 | 429 |
2020-11-16 | 423 | 429 | 412 | 425 | 75,200 | 425 |
2020-11-13 | 437 | 437 | 414 | 423 | 67,700 | 423 |
2020-11-12 | 438 | 452 | 433 | 437 | 129,700 | 437 |
2020-11-11 | 510 | 520 | 428 | 454 | 360,000 | 454 |
2020-11-10 | 496 | 505 | 491 | 503 | 99,300 | 503 |
2020-11-09 | 492 | 500 | 480 | 488 | 61,200 | 488 |
2020-11-06 | 493 | 495 | 478 | 484 | 78,500 | 484 |
2020-11-05 | 459 | 492 | 456 | 491 | 104,000 | 491 |
2020-11-04 | 460 | 462 | 452 | 453 | 50,200 | 453 |
2020-11-02 | 438 | 458 | 438 | 455 | 57,000 | 455 |
2020-10-30 | 460 | 460 | 436 | 437 | 65,900 | 437 |
2020-10-29 | 429 | 458 | 428 | 453 | 71,500 | 453 |
2020-10-28 | 437 | 438 | 422 | 429 | 26,300 | 429 |
2020-10-27 | 418 | 439 | 418 | 436 | 54,800 | 436 |
2020-10-26 | 449 | 449 | 426 | 426 | 116,300 | 426 |
2020-10-23 | 420 | 460 | 409 | 460 | 59,200 | 460 |
2020-10-22 | 408 | 419 | 405 | 418 | 28,300 | 418 |
2020-10-21 | 398 | 407 | 398 | 407 | 16,700 | 407 |
2020-10-20 | 403 | 403 | 399 | 399 | 9,500 | 399 |
2020-10-19 | 400 | 404 | 400 | 404 | 12,400 | 404 |
2020-10-16 | 401 | 401 | 399 | 399 | 9,100 | 399 |
2020-10-15 | 401 | 401 | 400 | 400 | 12,100 | 400 |
2020-10-14 | 403 | 404 | 400 | 402 | 13,300 | 402 |
2020-10-13 | 404 | 404 | 401 | 402 | 10,400 | 402 |
2020-10-12 | 404 | 404 | 398 | 403 | 25,800 | 403 |
2020-10-09 | 408 | 408 | 400 | 401 | 23,200 | 401 |
2020-10-08 | 403 | 407 | 403 | 405 | 16,000 | 405 |
2020-10-07 | 401 | 405 | 400 | 404 | 43,400 | 404 |
2020-10-06 | 416 | 416 | 406 | 409 | 11,600 | 409 |
2020-10-05 | 411 | 414 | 404 | 409 | 16,600 | 409 |
2020-10-02 | 419 | 425 | 400 | 404 | 28,600 | 404 |
2020-09-30 | 427 | 429 | 413 | 416 | 38,900 | 416 |
2020-09-29 | 424 | 428 | 417 | 424 | 39,400 | 424 |
2020-09-28 | 414 | 424 | 406 | 424 | 42,800 | 424 |
2020-09-25 | 409 | 409 | 401 | 407 | 32,900 | 407 |
2020-09-24 | 410 | 412 | 401 | 402 | 29,700 | 402 |
2020-09-23 | 418 | 418 | 410 | 412 | 28,700 | 412 |
2020-09-18 | 412 | 418 | 410 | 417 | 16,700 | 417 |
2020-09-17 | 414 | 420 | 411 | 414 | 12,700 | 414 |
2020-09-16 | 414 | 415 | 406 | 414 | 22,900 | 414 |
2020-09-15 | 420 | 422 | 412 | 414 | 18,900 | 414 |
2020-09-14 | 418 | 420 | 413 | 420 | 12,500 | 420 |
2020-09-11 | 416 | 421 | 413 | 417 | 29,700 | 417 |
2020-09-10 | 416 | 417 | 401 | 413 | 45,900 | 413 |
2020-09-09 | 416 | 421 | 407 | 412 | 48,000 | 412 |
2020-09-08 | 414 | 423 | 409 | 423 | 49,900 | 423 |
2020-09-07 | 408 | 412 | 407 | 410 | 22,500 | 410 |
2020-09-04 | 400 | 409 | 394 | 404 | 24,400 | 404 |
2020-09-03 | 398 | 407 | 396 | 403 | 17,500 | 403 |
2020-09-02 | 398 | 402 | 392 | 397 | 21,700 | 397 |
2020-09-01 | 400 | 401 | 393 | 394 | 31,600 | 394 |
2020-08-31 | 400 | 404 | 400 | 400 | 23,600 | 400 |
2020-08-28 | 410 | 410 | 395 | 400 | 30,800 | 400 |
2020-08-27 | 406 | 410 | 394 | 410 | 24,400 | 410 |
2020-08-26 | 407 | 407 | 399 | 404 | 20,000 | 404 |
2020-08-25 | 412 | 412 | 401 | 405 | 24,300 | 405 |
2020-08-24 | 402 | 407 | 400 | 404 | 18,800 | 404 |
2020-08-21 | 401 | 405 | 398 | 402 | 24,900 | 402 |
2020-08-20 | 402 | 405 | 398 | 399 | 28,300 | 399 |
2020-08-19 | 410 | 415 | 403 | 405 | 11,100 | 405 |
2020-08-18 | 406 | 412 | 406 | 410 | 12,900 | 410 |
2020-08-17 | 431 | 431 | 392 | 402 | 35,600 | 402 |
2020-08-14 | 425 | 432 | 423 | 431 | 38,100 | 431 |
2020-08-13 | 417 | 423 | 413 | 423 | 35,500 | 423 |
2020-08-12 | 408 | 417 | 405 | 414 | 26,000 | 414 |
2020-08-11 | 393 | 412 | 388 | 412 | 37,300 | 412 |
2020-08-07 | 408 | 419 | 386 | 401 | 89,900 | 401 |
2020-08-06 | 399 | 409 | 395 | 402 | 24,100 | 402 |
2020-08-05 | 393 | 405 | 390 | 403 | 32,500 | 403 |
2020-08-04 | 398 | 410 | 387 | 409 | 33,700 | 409 |
2020-08-03 | 390 | 392 | 383 | 392 | 16,600 | 392 |
2020-07-31 | 386 | 405 | 386 | 389 | 25,300 | 389 |
2020-07-30 | 405 | 411 | 383 | 386 | 58,900 | 386 |
2020-07-29 | 410 | 417 | 403 | 409 | 19,200 | 409 |
2020-07-28 | 432 | 432 | 417 | 417 | 17,700 | 417 |
2020-07-27 | 419 | 429 | 408 | 429 | 20,100 | 429 |
2020-07-22 | 435 | 435 | 421 | 421 | 24,900 | 421 |
2020-07-21 | 422 | 433 | 421 | 433 | 22,200 | 433 |
2020-07-20 | 413 | 423 | 404 | 423 | 18,500 | 423 |
2020-07-17 | 421 | 424 | 413 | 415 | 24,400 | 415 |
2020-07-16 | 435 | 435 | 423 | 425 | 22,000 | 425 |
2020-07-15 | 424 | 435 | 417 | 435 | 39,300 | 435 |
2020-07-14 | 419 | 427 | 414 | 421 | 34,500 | 421 |
2020-07-13 | 413 | 422 | 406 | 417 | 29,400 | 417 |
2020-07-10 | 400 | 410 | 400 | 404 | 39,100 | 404 |
2020-07-09 | 399 | 415 | 399 | 404 | 59,400 | 404 |
2020-07-08 | 411 | 424 | 406 | 406 | 29,400 | 406 |
2020-07-07 | 420 | 420 | 408 | 416 | 21,200 | 416 |
2020-07-06 | 400 | 416 | 400 | 415 | 22,400 | 415 |
2020-07-03 | 395 | 403 | 394 | 403 | 23,300 | 403 |
2020-07-02 | 397 | 403 | 393 | 395 | 34,400 | 395 |
2020-07-01 | 417 | 417 | 393 | 399 | 45,200 | 399 |
2020-06-30 | 439 | 439 | 414 | 417 | 29,000 | 417 |
2020-06-29 | 429 | 435 | 407 | 430 | 52,200 | 430 |
2020-06-26 | 440 | 440 | 424 | 428 | 27,700 | 428 |
2020-06-25 | 440 | 441 | 430 | 440 | 62,800 | 440 |
2020-06-24 | 430 | 437 | 428 | 433 | 38,100 | 433 |
2020-06-23 | 425 | 433 | 422 | 425 | 35,300 | 425 |
2020-06-22 | 414 | 424 | 411 | 423 | 39,300 | 423 |
2020-06-19 | 409 | 412 | 401 | 406 | 35,200 | 406 |
2020-06-18 | 410 | 415 | 399 | 412 | 37,500 | 412 |
2020-06-17 | 411 | 414 | 404 | 409 | 28,600 | 409 |
2020-06-16 | 398 | 419 | 398 | 415 | 61,900 | 415 |
2020-06-15 | 402 | 406 | 390 | 390 | 54,700 | 390 |
2020-06-12 | 412 | 415 | 396 | 406 | 81,300 | 406 |
2020-06-11 | 447 | 447 | 422 | 427 | 52,600 | 427 |
2020-06-10 | 443 | 449 | 435 | 442 | 29,900 | 442 |
2020-06-09 | 458 | 458 | 439 | 444 | 39,900 | 444 |
2020-06-08 | 447 | 455 | 438 | 454 | 55,000 | 454 |
2020-06-05 | 449 | 449 | 437 | 439 | 36,800 | 439 |
2020-06-04 | 455 | 455 | 436 | 446 | 36,700 | 446 |
2020-06-03 | 451 | 454 | 440 | 447 | 45,000 | 447 |
2020-06-02 | 438 | 452 | 438 | 447 | 45,300 | 447 |
2020-06-01 | 445 | 458 | 434 | 437 | 74,600 | 437 |
2020-05-29 | 455 | 466 | 446 | 448 | 110,400 | 448 |
2020-05-28 | 449 | 476 | 442 | 471 | 268,700 | 471 |
2020-05-27 | 427 | 449 | 427 | 447 | 79,800 | 447 |
2020-05-26 | 424 | 434 | 417 | 429 | 95,900 | 429 |
2020-05-25 | 430 | 435 | 412 | 419 | 182,300 | 419 |
2020-05-22 | 374 | 411 | 357 | 406 | 382,800 | 406 |
2020-05-21 | 387 | 387 | 371 | 372 | 30,000 | 372 |
2020-05-20 | 372 | 383 | 370 | 383 | 51,100 | 383 |
2020-05-19 | 368 | 374 | 364 | 372 | 95,400 | 372 |
2020-05-18 | 350 | 358 | 341 | 355 | 44,200 | 355 |
2020-05-15 | 347 | 355 | 338 | 352 | 24,400 | 352 |
2020-05-14 | 357 | 357 | 342 | 342 | 64,800 | 342 |
2020-05-13 | 355 | 366 | 352 | 363 | 44,500 | 363 |
2020-05-12 | 365 | 373 | 361 | 362 | 31,600 | 362 |
2020-05-11 | 353 | 367 | 352 | 365 | 71,400 | 365 |
2020-05-08 | 328 | 350 | 328 | 350 | 94,900 | 350 |
2020-05-07 | 327 | 337 | 320 | 320 | 43,100 | 320 |
2020-05-01 | 341 | 342 | 325 | 330 | 66,100 | 330 |
2020-04-30 | 357 | 358 | 343 | 347 | 90,200 | 347 |
2020-04-28 | 356 | 356 | 334 | 349 | 57,400 | 349 |
2020-04-27 | 327 | 346 | 327 | 345 | 83,200 | 345 |
2020-04-24 | 333 | 333 | 321 | 327 | 43,300 | 327 |
2020-04-23 | 318 | 330 | 316 | 330 | 55,800 | 330 |
2020-04-22 | 314 | 319 | 311 | 315 | 90,700 | 315 |
2020-04-21 | 325 | 326 | 317 | 318 | 60,400 | 318 |
2020-04-20 | 322 | 333 | 322 | 330 | 82,100 | 330 |
2020-04-17 | 318 | 324 | 314 | 320 | 51,300 | 320 |
2020-04-16 | 310 | 319 | 304 | 318 | 77,000 | 318 |
2020-04-15 | 315 | 316 | 308 | 312 | 69,200 | 312 |
2020-04-14 | 314 | 321 | 311 | 316 | 98,300 | 316 |
2020-04-13 | 328 | 328 | 306 | 308 | 184,300 | 308 |
2020-04-10 | 331 | 331 | 316 | 326 | 102,900 | 326 |
2020-04-09 | 325 | 340 | 321 | 335 | 189,000 | 335 |
2020-04-08 | 309 | 320 | 294 | 316 | 386,100 | 316 |
2020-04-07 | 311 | 316 | 301 | 304 | 257,100 | 304 |
2020-04-06 | 305 | 314 | 301 | 311 | 270,300 | 311 |
2020-04-03 | 331 | 334 | 310 | 318 | 132,300 | 318 |
2020-04-02 | 357 | 358 | 333 | 334 | 149,200 | 334 |
2020-04-01 | 385 | 387 | 361 | 361 | 246,000 | 361 |
2020-03-31 | 432 | 434 | 407 | 409 | 74,500 | 409 |
2020-03-30 | 434 | 444 | 424 | 437 | 95,300 | 437 |
2020-03-27 | 424 | 440 | 418 | 440 | 108,800 | 440 |
2020-03-26 | 411 | 424 | 402 | 424 | 66,200 | 424 |
2020-03-25 | 420 | 430 | 408 | 424 | 132,700 | 424 |
2020-03-24 | 418 | 427 | 388 | 397 | 87,800 | 397 |
2020-03-23 | 408 | 416 | 386 | 413 | 120,900 | 413 |
2020-03-19 | 401 | 416 | 391 | 408 | 159,200 | 408 |
2020-03-18 | 398 | 423 | 394 | 401 | 236,200 | 401 |
2020-03-17 | 350 | 387 | 335 | 386 | 289,800 | 386 |
2020-03-16 | 386 | 414 | 353 | 353 | 317,300 | 353 |
2020-03-13 | 350 | 390 | 350 | 385 | 636,400 | 385 |
2020-03-12 | 357 | 384 | 347 | 381 | 514,600 | 381 |
2020-03-11 | 355 | 380 | 346 | 349 | 229,500 | 349 |
2020-03-10 | 310 | 365 | 301 | 365 | 227,300 | 365 |
2020-03-09 | 342 | 344 | 316 | 316 | 119,900 | 316 |
2020-03-06 | 356 | 356 | 342 | 351 | 134,400 | 351 |
2020-03-05 | 370 | 378 | 360 | 366 | 105,500 | 366 |
2020-03-04 | 355 | 373 | 353 | 363 | 97,500 | 363 |
2020-03-03 | 377 | 384 | 362 | 365 | 141,500 | 365 |
2020-03-02 | 350 | 376 | 346 | 369 | 102,900 | 369 |
2020-02-28 | 362 | 364 | 346 | 350 | 133,300 | 350 |
2020-02-27 | 389 | 390 | 373 | 373 | 98,300 | 373 |
2020-02-26 | 397 | 397 | 383 | 390 | 75,300 | 390 |
2020-02-25 | 393 | 402 | 390 | 399 | 103,700 | 399 |
2020-02-21 | 405 | 410 | 403 | 407 | 77,700 | 407 |
2020-02-20 | 420 | 425 | 408 | 409 | 49,300 | 409 |
2020-02-19 | 423 | 425 | 407 | 414 | 106,100 | 414 |
2020-02-18 | 431 | 431 | 413 | 427 | 129,000 | 427 |
2020-02-17 | 441 | 441 | 430 | 431 | 93,500 | 431 |
2020-02-14 | 445 | 459 | 443 | 457 | 54,800 | 457 |
2020-02-13 | 451 | 455 | 442 | 443 | 133,600 | 443 |
2020-02-12 | 461 | 461 | 451 | 453 | 61,600 | 453 |
2020-02-10 | 470 | 470 | 460 | 461 | 57,600 | 461 |
2020-02-07 | 482 | 482 | 470 | 473 | 41,500 | 473 |
2020-02-06 | 491 | 491 | 481 | 486 | 61,800 | 486 |
2020-02-05 | 490 | 493 | 481 | 483 | 59,300 | 483 |
2020-02-04 | 475 | 487 | 474 | 484 | 58,000 | 484 |
2020-02-03 | 468 | 479 | 467 | 475 | 42,600 | 475 |
2020-01-31 | 473 | 487 | 473 | 482 | 40,100 | 482 |
2020-01-30 | 490 | 496 | 471 | 473 | 55,400 | 473 |
2020-01-29 | 483 | 492 | 483 | 486 | 41,500 | 486 |
2020-01-28 | 474 | 480 | 465 | 477 | 58,700 | 477 |
2020-01-27 | 491 | 492 | 481 | 484 | 44,100 | 484 |
2020-01-24 | 514 | 514 | 498 | 499 | 41,100 | 499 |
2020-01-23 | 519 | 520 | 504 | 504 | 35,100 | 504 |
2020-01-22 | 524 | 524 | 517 | 522 | 36,700 | 522 |
2020-01-21 | 523 | 528 | 517 | 518 | 27,500 | 518 |
2020-01-20 | 516 | 526 | 516 | 524 | 29,100 | 524 |
2020-01-17 | 517 | 517 | 511 | 515 | 28,800 | 515 |
2020-01-16 | 516 | 516 | 505 | 507 | 56,100 | 507 |
2020-01-15 | 515 | 517 | 504 | 516 | 63,200 | 516 |
2020-01-14 | 508 | 519 | 503 | 519 | 50,400 | 519 |
2020-01-10 | 507 | 512 | 505 | 510 | 22,100 | 510 |
2020-01-09 | 521 | 521 | 506 | 508 | 50,600 | 508 |
2020-01-08 | 492 | 500 | 478 | 495 | 106,000 | 495 |
2020-01-07 | 488 | 499 | 488 | 497 | 30,700 | 497 |
2020-01-06 | 490 | 491 | 483 | 487 | 72,100 | 487 |
分割・併合履歴 : [2017-12-27]1株→2株