6165 パンチ工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 531 | 547 | 530 | 544 | 41,100 | 544 |
2021-12-29 | 528 | 539 | 528 | 535 | 23,800 | 535 |
2021-12-28 | 541 | 548 | 521 | 527 | 56,900 | 527 |
2021-12-27 | 520 | 538 | 516 | 535 | 78,600 | 535 |
2021-12-24 | 510 | 522 | 509 | 520 | 65,900 | 520 |
2021-12-23 | 510 | 510 | 505 | 505 | 62,500 | 505 |
2021-12-22 | 509 | 510 | 501 | 505 | 44,500 | 505 |
2021-12-21 | 508 | 511 | 503 | 506 | 58,200 | 506 |
2021-12-20 | 502 | 507 | 495 | 504 | 77,200 | 504 |
2021-12-17 | 510 | 514 | 504 | 508 | 56,400 | 508 |
2021-12-16 | 510 | 519 | 507 | 513 | 60,200 | 513 |
2021-12-15 | 490 | 509 | 490 | 509 | 59,500 | 509 |
2021-12-14 | 495 | 500 | 487 | 494 | 85,700 | 494 |
2021-12-13 | 531 | 531 | 492 | 505 | 231,800 | 505 |
2021-12-10 | 544 | 544 | 533 | 536 | 46,100 | 536 |
2021-12-09 | 537 | 547 | 535 | 540 | 46,500 | 540 |
2021-12-08 | 543 | 543 | 531 | 536 | 39,600 | 536 |
2021-12-07 | 529 | 541 | 524 | 541 | 40,500 | 541 |
2021-12-06 | 531 | 531 | 515 | 520 | 64,400 | 520 |
2021-12-03 | 523 | 529 | 512 | 529 | 40,400 | 529 |
2021-12-02 | 510 | 519 | 509 | 515 | 56,600 | 515 |
2021-12-01 | 504 | 517 | 496 | 515 | 76,500 | 515 |
2021-11-30 | 515 | 529 | 506 | 510 | 64,000 | 510 |
2021-11-29 | 527 | 532 | 506 | 515 | 103,200 | 515 |
2021-11-26 | 548 | 550 | 537 | 539 | 62,700 | 539 |
2021-11-25 | 555 | 555 | 548 | 549 | 38,600 | 549 |
2021-11-24 | 556 | 563 | 551 | 551 | 35,000 | 551 |
2021-11-22 | 551 | 559 | 548 | 559 | 29,100 | 559 |
2021-11-19 | 541 | 554 | 541 | 554 | 54,300 | 554 |
2021-11-18 | 563 | 563 | 532 | 544 | 83,700 | 544 |
2021-11-17 | 575 | 576 | 562 | 563 | 48,900 | 563 |
2021-11-16 | 583 | 587 | 575 | 575 | 30,200 | 575 |
2021-11-15 | 570 | 583 | 569 | 583 | 43,100 | 583 |
2021-11-12 | 573 | 588 | 568 | 572 | 84,800 | 572 |
2021-11-11 | 564 | 597 | 556 | 569 | 180,200 | 569 |
2021-11-10 | 562 | 564 | 556 | 564 | 54,700 | 564 |
2021-11-09 | 580 | 580 | 564 | 566 | 40,600 | 566 |
2021-11-08 | 587 | 587 | 580 | 583 | 16,700 | 583 |
2021-11-05 | 597 | 597 | 580 | 584 | 41,300 | 584 |
2021-11-04 | 586 | 597 | 586 | 597 | 23,800 | 597 |
2021-11-02 | 593 | 596 | 585 | 587 | 25,100 | 587 |
2021-11-01 | 591 | 594 | 585 | 592 | 26,400 | 592 |
2021-10-29 | 576 | 584 | 574 | 581 | 31,200 | 581 |
2021-10-28 | 580 | 583 | 573 | 578 | 37,900 | 578 |
2021-10-27 | 586 | 586 | 575 | 582 | 31,500 | 582 |
2021-10-26 | 579 | 591 | 578 | 588 | 23,100 | 588 |
2021-10-25 | 578 | 582 | 575 | 575 | 31,100 | 575 |
2021-10-22 | 581 | 586 | 573 | 578 | 48,400 | 578 |
2021-10-21 | 596 | 602 | 583 | 583 | 55,800 | 583 |
2021-10-20 | 605 | 605 | 597 | 603 | 43,700 | 603 |
2021-10-19 | 608 | 611 | 598 | 598 | 81,000 | 598 |
2021-10-18 | 612 | 618 | 607 | 608 | 35,000 | 608 |
2021-10-15 | 601 | 617 | 601 | 614 | 36,700 | 614 |
2021-10-14 | 602 | 604 | 596 | 601 | 36,600 | 601 |
2021-10-13 | 612 | 612 | 601 | 604 | 38,500 | 604 |
2021-10-12 | 614 | 617 | 601 | 617 | 69,800 | 617 |
2021-10-11 | 600 | 614 | 597 | 614 | 59,600 | 614 |
2021-10-08 | 590 | 607 | 590 | 601 | 43,800 | 601 |
2021-10-07 | 605 | 605 | 586 | 586 | 56,700 | 586 |
2021-10-06 | 615 | 627 | 595 | 597 | 92,600 | 597 |
2021-10-05 | 618 | 625 | 601 | 610 | 126,400 | 610 |
2021-10-04 | 622 | 634 | 619 | 625 | 159,800 | 625 |
2021-10-01 | 626 | 633 | 617 | 620 | 87,900 | 620 |
2021-09-30 | 630 | 633 | 623 | 631 | 111,700 | 631 |
2021-09-29 | 610 | 630 | 610 | 630 | 123,300 | 630 |
2021-09-28 | 620 | 625 | 618 | 625 | 89,500 | 625 |
2021-09-27 | 633 | 635 | 619 | 621 | 101,900 | 621 |
2021-09-24 | 622 | 634 | 617 | 629 | 186,300 | 629 |
2021-09-22 | 626 | 626 | 612 | 612 | 91,100 | 612 |
2021-09-21 | 619 | 632 | 612 | 628 | 220,200 | 628 |
2021-09-17 | 624 | 634 | 616 | 634 | 144,000 | 634 |
2021-09-16 | 627 | 628 | 608 | 618 | 115,200 | 618 |
2021-09-15 | 626 | 628 | 618 | 628 | 81,500 | 628 |
2021-09-14 | 631 | 633 | 621 | 633 | 113,600 | 633 |
2021-09-13 | 618 | 628 | 610 | 627 | 141,000 | 627 |
2021-09-10 | 603 | 608 | 597 | 608 | 88,500 | 608 |
2021-09-09 | 608 | 618 | 598 | 603 | 176,700 | 603 |
2021-09-08 | 596 | 620 | 594 | 611 | 224,500 | 611 |
2021-09-07 | 599 | 605 | 587 | 591 | 88,500 | 591 |
2021-09-06 | 588 | 592 | 578 | 592 | 100,500 | 592 |
2021-09-03 | 557 | 570 | 557 | 568 | 54,900 | 568 |
2021-09-02 | 558 | 561 | 551 | 556 | 37,400 | 556 |
2021-09-01 | 556 | 559 | 552 | 556 | 34,200 | 556 |
2021-08-31 | 557 | 559 | 550 | 554 | 49,200 | 554 |
2021-08-30 | 542 | 557 | 542 | 554 | 39,500 | 554 |
2021-08-27 | 546 | 546 | 539 | 542 | 41,100 | 542 |
2021-08-26 | 541 | 551 | 539 | 544 | 52,300 | 544 |
2021-08-25 | 537 | 545 | 534 | 534 | 45,400 | 534 |
2021-08-24 | 533 | 540 | 533 | 535 | 35,200 | 535 |
2021-08-23 | 534 | 541 | 530 | 531 | 60,800 | 531 |
2021-08-20 | 536 | 548 | 531 | 532 | 153,600 | 532 |
2021-08-19 | 550 | 551 | 538 | 538 | 120,800 | 538 |
2021-08-18 | 548 | 559 | 527 | 556 | 96,300 | 556 |
2021-08-17 | 554 | 561 | 550 | 552 | 102,100 | 552 |
2021-08-16 | 553 | 554 | 541 | 550 | 114,500 | 550 |
2021-08-13 | 573 | 574 | 557 | 558 | 197,000 | 558 |
2021-08-12 | 581 | 586 | 578 | 579 | 54,300 | 579 |
2021-08-11 | 582 | 589 | 577 | 584 | 75,500 | 584 |
2021-08-10 | 579 | 604 | 572 | 585 | 140,100 | 585 |
2021-08-06 | 599 | 610 | 565 | 573 | 270,500 | 573 |
2021-08-05 | 588 | 595 | 586 | 590 | 53,400 | 590 |
2021-08-04 | 601 | 601 | 589 | 590 | 85,400 | 590 |
2021-08-03 | 592 | 611 | 592 | 600 | 87,300 | 600 |
2021-08-02 | 580 | 600 | 573 | 592 | 76,800 | 592 |
2021-07-30 | 599 | 600 | 576 | 580 | 73,300 | 580 |
2021-07-29 | 585 | 599 | 582 | 599 | 73,700 | 599 |
2021-07-28 | 595 | 605 | 585 | 588 | 69,500 | 588 |
2021-07-27 | 605 | 611 | 598 | 603 | 52,100 | 603 |
2021-07-26 | 608 | 613 | 600 | 607 | 68,500 | 607 |
2021-07-21 | 606 | 606 | 591 | 595 | 92,900 | 595 |
2021-07-20 | 604 | 609 | 594 | 596 | 92,900 | 596 |
2021-07-19 | 620 | 621 | 605 | 614 | 86,900 | 614 |
2021-07-16 | 615 | 636 | 615 | 630 | 61,400 | 630 |
2021-07-15 | 630 | 640 | 619 | 619 | 81,000 | 619 |
2021-07-14 | 645 | 645 | 624 | 628 | 97,200 | 628 |
2021-07-13 | 636 | 665 | 635 | 649 | 211,000 | 649 |
2021-07-12 | 618 | 630 | 610 | 630 | 162,500 | 630 |
2021-07-09 | 600 | 611 | 590 | 608 | 184,200 | 608 |
2021-07-08 | 627 | 638 | 608 | 608 | 194,000 | 608 |
2021-07-07 | 634 | 638 | 622 | 623 | 133,700 | 623 |
2021-07-06 | 651 | 659 | 640 | 644 | 84,000 | 644 |
2021-07-05 | 670 | 670 | 644 | 644 | 136,100 | 644 |
2021-07-02 | 681 | 683 | 666 | 675 | 160,100 | 675 |
2021-07-01 | 702 | 713 | 685 | 688 | 221,500 | 688 |
2021-06-30 | 673 | 713 | 671 | 713 | 351,000 | 713 |
2021-06-29 | 654 | 671 | 638 | 671 | 154,000 | 671 |
2021-06-28 | 645 | 654 | 636 | 650 | 89,400 | 650 |
2021-06-25 | 626 | 635 | 619 | 629 | 77,500 | 629 |
2021-06-24 | 633 | 634 | 618 | 619 | 119,800 | 619 |
2021-06-23 | 649 | 653 | 637 | 638 | 61,200 | 638 |
2021-06-22 | 631 | 648 | 626 | 640 | 87,200 | 640 |
2021-06-21 | 624 | 628 | 612 | 617 | 169,900 | 617 |
2021-06-18 | 651 | 662 | 640 | 644 | 139,100 | 644 |
2021-06-17 | 652 | 658 | 642 | 655 | 42,700 | 655 |
2021-06-16 | 646 | 663 | 640 | 657 | 74,700 | 657 |
2021-06-15 | 637 | 644 | 630 | 643 | 62,700 | 643 |
2021-06-14 | 630 | 638 | 626 | 637 | 31,100 | 637 |
2021-06-11 | 640 | 640 | 615 | 625 | 105,500 | 625 |
2021-06-10 | 639 | 650 | 631 | 635 | 89,400 | 635 |
2021-06-09 | 660 | 670 | 646 | 648 | 138,600 | 648 |
2021-06-08 | 678 | 679 | 666 | 670 | 109,700 | 670 |
2021-06-07 | 674 | 684 | 656 | 679 | 127,100 | 679 |
2021-06-04 | 679 | 679 | 644 | 659 | 282,500 | 659 |
2021-06-03 | 648 | 685 | 646 | 683 | 348,800 | 683 |
2021-06-02 | 621 | 642 | 615 | 634 | 419,700 | 634 |
2021-06-01 | 585 | 595 | 576 | 594 | 88,300 | 594 |
2021-05-31 | 579 | 592 | 575 | 575 | 88,900 | 575 |
2021-05-28 | 576 | 581 | 564 | 569 | 49,300 | 569 |
2021-05-27 | 564 | 576 | 564 | 570 | 36,500 | 570 |
2021-05-26 | 570 | 573 | 557 | 564 | 101,300 | 564 |
2021-05-25 | 579 | 580 | 569 | 569 | 63,600 | 569 |
2021-05-24 | 589 | 595 | 577 | 578 | 54,000 | 578 |
2021-05-21 | 578 | 590 | 571 | 584 | 52,300 | 584 |
2021-05-20 | 570 | 584 | 569 | 571 | 26,000 | 571 |
2021-05-19 | 586 | 596 | 573 | 576 | 55,400 | 576 |
2021-05-18 | 574 | 599 | 573 | 596 | 54,100 | 596 |
2021-05-17 | 590 | 597 | 572 | 573 | 102,400 | 573 |
2021-05-14 | 619 | 619 | 588 | 588 | 180,800 | 588 |
2021-05-13 | 550 | 629 | 538 | 589 | 636,800 | 589 |
2021-05-12 | 568 | 576 | 552 | 556 | 65,700 | 556 |
2021-05-11 | 590 | 594 | 569 | 574 | 82,600 | 574 |
2021-05-10 | 583 | 592 | 583 | 590 | 53,800 | 590 |
2021-05-07 | 567 | 583 | 564 | 573 | 59,400 | 573 |
2021-05-06 | 552 | 574 | 551 | 566 | 44,300 | 566 |
2021-04-30 | 552 | 569 | 547 | 549 | 52,000 | 549 |
2021-04-28 | 563 | 569 | 553 | 553 | 64,300 | 553 |
2021-04-27 | 560 | 576 | 558 | 568 | 42,700 | 568 |
2021-04-26 | 570 | 575 | 557 | 558 | 61,200 | 558 |
2021-04-23 | 574 | 589 | 568 | 574 | 58,000 | 574 |
2021-04-22 | 571 | 577 | 558 | 574 | 84,400 | 574 |
2021-04-21 | 578 | 578 | 563 | 565 | 72,000 | 565 |
2021-04-20 | 598 | 598 | 583 | 588 | 58,200 | 588 |
2021-04-19 | 614 | 618 | 601 | 601 | 50,400 | 601 |
2021-04-16 | 617 | 625 | 604 | 604 | 62,400 | 604 |
2021-04-15 | 624 | 625 | 610 | 618 | 58,700 | 618 |
2021-04-14 | 615 | 630 | 610 | 624 | 125,100 | 624 |
2021-04-13 | 601 | 620 | 598 | 619 | 96,400 | 619 |
2021-04-12 | 608 | 608 | 595 | 601 | 52,500 | 601 |
2021-04-09 | 583 | 610 | 583 | 608 | 77,200 | 608 |
2021-04-08 | 600 | 601 | 578 | 582 | 114,100 | 582 |
2021-04-07 | 610 | 613 | 595 | 604 | 116,300 | 604 |
2021-04-06 | 618 | 620 | 604 | 618 | 108,000 | 618 |
2021-04-05 | 602 | 630 | 602 | 625 | 131,100 | 625 |
2021-04-02 | 624 | 626 | 600 | 608 | 109,400 | 608 |
2021-04-01 | 620 | 637 | 605 | 624 | 228,900 | 624 |
2021-03-31 | 596 | 629 | 591 | 608 | 173,300 | 608 |
2021-03-30 | 604 | 604 | 581 | 599 | 74,800 | 599 |
2021-03-29 | 616 | 623 | 589 | 602 | 143,600 | 602 |
2021-03-26 | 585 | 609 | 573 | 604 | 205,700 | 604 |
2021-03-25 | 582 | 599 | 569 | 584 | 331,700 | 584 |
2021-03-24 | 539 | 561 | 538 | 559 | 112,000 | 559 |
2021-03-23 | 562 | 565 | 544 | 547 | 57,800 | 547 |
2021-03-22 | 568 | 574 | 556 | 558 | 109,100 | 558 |
2021-03-19 | 543 | 567 | 537 | 567 | 111,800 | 567 |
2021-03-18 | 545 | 545 | 534 | 542 | 67,700 | 542 |
2021-03-17 | 545 | 546 | 533 | 542 | 39,200 | 542 |
2021-03-16 | 540 | 548 | 536 | 545 | 53,400 | 545 |
2021-03-15 | 530 | 544 | 530 | 542 | 73,600 | 542 |
2021-03-12 | 526 | 535 | 513 | 533 | 159,700 | 533 |
2021-03-11 | 538 | 538 | 526 | 529 | 53,500 | 529 |
2021-03-10 | 537 | 548 | 522 | 537 | 118,000 | 537 |
2021-03-09 | 519 | 542 | 512 | 537 | 96,000 | 537 |
2021-03-08 | 529 | 531 | 513 | 520 | 65,900 | 520 |
2021-03-05 | 520 | 520 | 501 | 519 | 83,200 | 519 |
2021-03-04 | 535 | 536 | 507 | 521 | 97,400 | 521 |
2021-03-03 | 529 | 540 | 521 | 539 | 83,800 | 539 |
2021-03-02 | 543 | 543 | 522 | 532 | 74,900 | 532 |
2021-03-01 | 548 | 550 | 528 | 533 | 96,400 | 533 |
2021-02-26 | 542 | 564 | 542 | 550 | 119,400 | 550 |
2021-02-25 | 579 | 587 | 546 | 550 | 165,400 | 550 |
2021-02-24 | 596 | 598 | 569 | 574 | 133,000 | 574 |
2021-02-22 | 605 | 613 | 584 | 599 | 198,400 | 599 |
2021-02-19 | 587 | 593 | 555 | 575 | 212,500 | 575 |
2021-02-18 | 574 | 614 | 570 | 604 | 499,000 | 604 |
2021-02-17 | 536 | 574 | 536 | 564 | 279,100 | 564 |
2021-02-16 | 549 | 549 | 515 | 516 | 139,600 | 516 |
2021-02-15 | 568 | 578 | 544 | 553 | 177,300 | 553 |
2021-02-12 | 500 | 550 | 500 | 541 | 392,100 | 541 |
2021-02-10 | 465 | 515 | 465 | 509 | 382,500 | 509 |
2021-02-09 | 467 | 470 | 460 | 469 | 38,600 | 469 |
2021-02-08 | 456 | 467 | 447 | 467 | 71,200 | 467 |
2021-02-05 | 439 | 454 | 439 | 454 | 66,600 | 454 |
2021-02-04 | 433 | 440 | 430 | 439 | 18,600 | 439 |
2021-02-03 | 433 | 440 | 431 | 433 | 43,200 | 433 |
2021-02-02 | 416 | 429 | 416 | 429 | 29,000 | 429 |
2021-02-01 | 412 | 422 | 412 | 417 | 23,000 | 417 |
2021-01-29 | 427 | 428 | 408 | 411 | 64,800 | 411 |
2021-01-28 | 433 | 441 | 421 | 423 | 143,100 | 423 |
2021-01-27 | 443 | 446 | 435 | 438 | 32,000 | 438 |
2021-01-26 | 447 | 447 | 436 | 443 | 25,800 | 443 |
2021-01-25 | 447 | 451 | 440 | 445 | 40,200 | 445 |
2021-01-22 | 447 | 447 | 435 | 441 | 41,400 | 441 |
2021-01-21 | 452 | 454 | 443 | 454 | 31,200 | 454 |
2021-01-20 | 445 | 448 | 433 | 445 | 26,300 | 445 |
2021-01-19 | 434 | 454 | 429 | 445 | 66,600 | 445 |
2021-01-18 | 421 | 438 | 420 | 432 | 27,600 | 432 |
2021-01-15 | 438 | 438 | 423 | 423 | 57,500 | 423 |
2021-01-14 | 445 | 448 | 432 | 443 | 58,500 | 443 |
2021-01-13 | 432 | 450 | 432 | 448 | 78,100 | 448 |
2021-01-12 | 436 | 439 | 426 | 435 | 34,500 | 435 |
2021-01-08 | 438 | 441 | 432 | 436 | 50,200 | 436 |
2021-01-07 | 430 | 438 | 426 | 437 | 37,600 | 437 |
2021-01-06 | 412 | 424 | 410 | 424 | 31,500 | 424 |
2021-01-05 | 407 | 417 | 406 | 409 | 24,900 | 409 |
2021-01-04 | 421 | 421 | 407 | 409 | 33,100 | 409 |
分割・併合履歴 : [2017-12-27]1株→2株