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