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
2020-12-3042642742042124,200421
2020-12-2941442741042734,000427
2020-12-2842942940541488,700414
2020-12-2543343342442942,100429
2020-12-2443243842643339,200433
2020-12-23430443422430111,800430
2020-12-2244045542042295,200422
2020-12-2144544543644240,800442
2020-12-1845245243644478,900444
2020-12-1745946344446040,700460
2020-12-1646546745445833,000458
2020-12-1546546945446756,800467
2020-12-1446648146046567,700465
2020-12-1147648045946251,500462
2020-12-10475499471476130,100476
2020-12-09439484439480243,900480
2020-12-0843544543443932,400439
2020-12-0745345343743736,100437
2020-12-0445345343644532,700445
2020-12-0345445844845648,300456
2020-12-0243845843744957,600449
2020-12-0143744643043531,800435
2020-11-3045845843844035,500440
2020-11-2745345944145849,000458
2020-11-2644245544145436,100454
2020-11-2545545743644262,100442
2020-11-2443244843144685,800446
2020-11-2041242141242120,300421
2020-11-1941642941541536,000415
2020-11-1842442641741829,000418
2020-11-1743543542142965,800429
2020-11-1642342941242575,200425
2020-11-1343743741442367,700423
2020-11-12438452433437129,700437
2020-11-11510520428454360,000454
2020-11-1049650549150399,300503
2020-11-0949250048048861,200488
2020-11-0649349547848478,500484
2020-11-05459492456491104,000491
2020-11-0446046245245350,200453
2020-11-0243845843845557,000455
2020-10-3046046043643765,900437
2020-10-2942945842845371,500453
2020-10-2843743842242926,300429
2020-10-2741843941843654,800436
2020-10-26449449426426116,300426
2020-10-2342046040946059,200460
2020-10-2240841940541828,300418
2020-10-2139840739840716,700407
2020-10-204034033993999,500399
2020-10-1940040440040412,400404
2020-10-164014013993999,100399
2020-10-1540140140040012,100400
2020-10-1440340440040213,300402
2020-10-1340440440140210,400402
2020-10-1240440439840325,800403
2020-10-0940840840040123,200401
2020-10-0840340740340516,000405
2020-10-0740140540040443,400404
2020-10-0641641640640911,600409
2020-10-0541141440440916,600409
2020-10-0241942540040428,600404
2020-09-3042742941341638,900416
2020-09-2942442841742439,400424
2020-09-2841442440642442,800424
2020-09-2540940940140732,900407
2020-09-2441041240140229,700402
2020-09-2341841841041228,700412
2020-09-1841241841041716,700417
2020-09-1741442041141412,700414
2020-09-1641441540641422,900414
2020-09-1542042241241418,900414
2020-09-1441842041342012,500420
2020-09-1141642141341729,700417
2020-09-1041641740141345,900413
2020-09-0941642140741248,000412
2020-09-0841442340942349,900423
2020-09-0740841240741022,500410
2020-09-0440040939440424,400404
2020-09-0339840739640317,500403
2020-09-0239840239239721,700397
2020-09-0140040139339431,600394
2020-08-3140040440040023,600400
2020-08-2841041039540030,800400
2020-08-2740641039441024,400410
2020-08-2640740739940420,000404
2020-08-2541241240140524,300405
2020-08-2440240740040418,800404
2020-08-2140140539840224,900402
2020-08-2040240539839928,300399
2020-08-1941041540340511,100405
2020-08-1840641240641012,900410
2020-08-1743143139240235,600402
2020-08-1442543242343138,100431
2020-08-1341742341342335,500423
2020-08-1240841740541426,000414
2020-08-1139341238841237,300412
2020-08-0740841938640189,900401
2020-08-0639940939540224,100402
2020-08-0539340539040332,500403
2020-08-0439841038740933,700409
2020-08-0339039238339216,600392
2020-07-3138640538638925,300389
2020-07-3040541138338658,900386
2020-07-2941041740340919,200409
2020-07-2843243241741717,700417
2020-07-2741942940842920,100429
2020-07-2243543542142124,900421
2020-07-2142243342143322,200433
2020-07-2041342340442318,500423
2020-07-1742142441341524,400415
2020-07-1643543542342522,000425
2020-07-1542443541743539,300435
2020-07-1441942741442134,500421
2020-07-1341342240641729,400417
2020-07-1040041040040439,100404
2020-07-0939941539940459,400404
2020-07-0841142440640629,400406
2020-07-0742042040841621,200416
2020-07-0640041640041522,400415
2020-07-0339540339440323,300403
2020-07-0239740339339534,400395
2020-07-0141741739339945,200399
2020-06-3043943941441729,000417
2020-06-2942943540743052,200430
2020-06-2644044042442827,700428
2020-06-2544044143044062,800440
2020-06-2443043742843338,100433
2020-06-2342543342242535,300425
2020-06-2241442441142339,300423
2020-06-1940941240140635,200406
2020-06-1841041539941237,500412
2020-06-1741141440440928,600409
2020-06-1639841939841561,900415
2020-06-1540240639039054,700390
2020-06-1241241539640681,300406
2020-06-1144744742242752,600427
2020-06-1044344943544229,900442
2020-06-0945845843944439,900444
2020-06-0844745543845455,000454
2020-06-0544944943743936,800439
2020-06-0445545543644636,700446
2020-06-0345145444044745,000447
2020-06-0243845243844745,300447
2020-06-0144545843443774,600437
2020-05-29455466446448110,400448
2020-05-28449476442471268,700471
2020-05-2742744942744779,800447
2020-05-2642443441742995,900429
2020-05-25430435412419182,300419
2020-05-22374411357406382,800406
2020-05-2138738737137230,000372
2020-05-2037238337038351,100383
2020-05-1936837436437295,400372
2020-05-1835035834135544,200355
2020-05-1534735533835224,400352
2020-05-1435735734234264,800342
2020-05-1335536635236344,500363
2020-05-1236537336136231,600362
2020-05-1135336735236571,400365
2020-05-0832835032835094,900350
2020-05-0732733732032043,100320
2020-05-0134134232533066,100330
2020-04-3035735834334790,200347
2020-04-2835635633434957,400349
2020-04-2732734632734583,200345
2020-04-2433333332132743,300327
2020-04-2331833031633055,800330
2020-04-2231431931131590,700315
2020-04-2132532631731860,400318
2020-04-2032233332233082,100330
2020-04-1731832431432051,300320
2020-04-1631031930431877,000318
2020-04-1531531630831269,200312
2020-04-1431432131131698,300316
2020-04-13328328306308184,300308
2020-04-10331331316326102,900326
2020-04-09325340321335189,000335
2020-04-08309320294316386,100316
2020-04-07311316301304257,100304
2020-04-06305314301311270,300311
2020-04-03331334310318132,300318
2020-04-02357358333334149,200334
2020-04-01385387361361246,000361
2020-03-3143243440740974,500409
2020-03-3043444442443795,300437
2020-03-27424440418440108,800440
2020-03-2641142440242466,200424
2020-03-25420430408424132,700424
2020-03-2441842738839787,800397
2020-03-23408416386413120,900413
2020-03-19401416391408159,200408
2020-03-18398423394401236,200401
2020-03-17350387335386289,800386
2020-03-16386414353353317,300353
2020-03-13350390350385636,400385
2020-03-12357384347381514,600381
2020-03-11355380346349229,500349
2020-03-10310365301365227,300365
2020-03-09342344316316119,900316
2020-03-06356356342351134,400351
2020-03-05370378360366105,500366
2020-03-0435537335336397,500363
2020-03-03377384362365141,500365
2020-03-02350376346369102,900369
2020-02-28362364346350133,300350
2020-02-2738939037337398,300373
2020-02-2639739738339075,300390
2020-02-25393402390399103,700399
2020-02-2140541040340777,700407
2020-02-2042042540840949,300409
2020-02-19423425407414106,100414
2020-02-18431431413427129,000427
2020-02-1744144143043193,500431
2020-02-1444545944345754,800457
2020-02-13451455442443133,600443
2020-02-1246146145145361,600453
2020-02-1047047046046157,600461
2020-02-0748248247047341,500473
2020-02-0649149148148661,800486
2020-02-0549049348148359,300483
2020-02-0447548747448458,000484
2020-02-0346847946747542,600475
2020-01-3147348747348240,100482
2020-01-3049049647147355,400473
2020-01-2948349248348641,500486
2020-01-2847448046547758,700477
2020-01-2749149248148444,100484
2020-01-2451451449849941,100499
2020-01-2351952050450435,100504
2020-01-2252452451752236,700522
2020-01-2152352851751827,500518
2020-01-2051652651652429,100524
2020-01-1751751751151528,800515
2020-01-1651651650550756,100507
2020-01-1551551750451663,200516
2020-01-1450851950351950,400519
2020-01-1050751250551022,100510
2020-01-0952152150650850,600508
2020-01-08492500478495106,000495
2020-01-0748849948849730,700497
2020-01-0649049148348772,100487

分割・併合履歴 : [2017-12-27]1株→2株