6165 パンチ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	389	392	386	386	72,200	386
2022-12-29	382	388	374	388	164,800	388
2022-12-28	383	385	377	377	128,100	377
2022-12-27	390	390	381	381	320,200	381
2022-12-26	400	404	399	401	50,800	401
2022-12-23	398	399	394	399	134,200	399
2022-12-22	405	405	398	398	82,500	398
2022-12-21	403	406	399	399	105,500	399
2022-12-20	414	414	401	404	91,700	404
2022-12-19	411	418	411	415	84,700	415
2022-12-16	409	414	408	412	49,600	412
2022-12-15	414	415	412	414	34,800	414
2022-12-14	410	416	409	415	47,200	415
2022-12-13	410	411	406	410	60,000	410
2022-12-12	405	410	405	410	39,200	410
2022-12-09	402	409	402	407	64,500	407
2022-12-08	400	405	400	404	78,800	404
2022-12-07	404	410	404	406	38,100	406
2022-12-06	400	409	397	408	106,800	408
2022-12-05	407	407	397	398	181,300	398
2022-12-02	412	413	402	407	219,700	407
2022-12-01	420	420	413	415	158,300	415
2022-11-30	422	422	419	421	105,400	421
2022-11-29	421	424	417	421	96,000	421
2022-11-28	424	428	418	424	158,900	424
2022-11-25	433	433	426	426	85,300	426
2022-11-24	427	433	424	433	121,800	433
2022-11-22	426	426	419	421	242,900	421
2022-11-21	430	431	423	424	113,300	424
2022-11-18	439	439	422	428	214,100	428
2022-11-17	431	438	429	437	172,700	437
2022-11-16	415	425	415	423	108,200	423
2022-11-15	412	415	410	414	31,100	414
2022-11-14	411	415	410	411	105,700	411
2022-11-11	408	413	408	410	67,700	410
2022-11-10	406	414	406	410	93,700	410
2022-11-09	406	411	406	409	49,800	409
2022-11-08	403	407	403	405	51,900	405
2022-11-07	399	402	398	402	37,400	402
2022-11-04	401	403	396	396	69,800	396
2022-11-02	402	405	400	403	57,000	403
2022-11-01	401	406	398	402	72,000	402
2022-10-31	405	408	399	402	87,300	402
2022-10-28	405	409	396	403	219,700	403
2022-10-27	411	411	408	408	34,000	408
2022-10-26	410	414	410	411	33,000	411
2022-10-25	409	414	406	412	45,400	412
2022-10-24	410	411	405	405	43,900	405
2022-10-21	410	413	408	408	46,000	408
2022-10-20	412	414	409	412	61,600	412
2022-10-19	414	414	411	413	37,100	413
2022-10-18	415	418	413	413	58,600	413
2022-10-17	416	416	412	413	43,300	413
2022-10-14	418	422	415	420	39,000	420
2022-10-13	413	416	411	412	62,700	412
2022-10-12	418	418	412	416	56,300	416
2022-10-11	422	425	415	416	63,400	416
2022-10-07	426	433	425	430	31,000	430
2022-10-06	429	433	429	432	41,800	432
2022-10-05	430	430	424	426	50,800	426
2022-10-04	421	429	421	427	53,700	427
2022-10-03	413	419	407	418	73,000	418
2022-09-30	420	423	415	415	67,000	415
2022-09-29	421	426	417	426	68,600	426
2022-09-28	419	425	409	425	78,800	425
2022-09-27	420	424	418	419	36,100	419
2022-09-26	428	428	415	418	144,000	418
2022-09-22	428	429	426	428	66,000	428
2022-09-21	431	431	427	429	45,300	429
2022-09-20	433	434	429	431	32,600	431
2022-09-16	432	434	430	430	67,900	430
2022-09-15	433	436	432	435	65,500	435
2022-09-14	430	435	426	432	111,600	432
2022-09-13	435	435	432	434	104,200	434
2022-09-12	440	442	437	440	52,600	440
2022-09-09	434	437	432	435	105,300	435
2022-09-08	433	439	430	439	58,600	439
2022-09-07	434	434	426	430	120,900	430
2022-09-06	437	438	433	435	100,300	435
2022-09-05	438	441	434	439	44,000	439
2022-09-02	440	440	436	438	66,000	438
2022-09-01	441	444	438	440	85,400	440
2022-08-31	443	445	442	444	49,600	444
2022-08-30	440	445	440	445	43,900	445
2022-08-29	437	440	434	438	61,000	438
2022-08-26	448	453	445	446	32,400	446
2022-08-25	444	452	443	450	95,700	450
2022-08-24	444	446	438	441	63,600	441
2022-08-23	443	443	440	442	69,500	442
2022-08-22	444	445	439	445	86,500	445
2022-08-19	448	449	444	449	62,100	449
2022-08-18	442	448	439	448	77,600	448
2022-08-17	441	447	438	447	62,000	447
2022-08-16	440	440	435	438	38,700	438
2022-08-15	438	442	436	441	70,600	441
2022-08-12	436	442	432	437	145,500	437
2022-08-10	440	441	424	428	242,400	428
2022-08-09	456	460	453	455	111,800	455
2022-08-08	453	457	449	455	82,900	455
2022-08-05	449	454	449	454	40,800	454
2022-08-04	451	453	449	452	50,000	452
2022-08-03	466	466	451	456	92,200	456
2022-08-02	468	468	462	465	29,500	465
2022-08-01	465	472	465	472	44,200	472
2022-07-29	475	475	462	463	58,200	463
2022-07-28	463	473	458	473	148,500	473
2022-07-27	469	469	459	463	67,400	463
2022-07-26	463	472	463	469	41,600	469
2022-07-25	463	466	459	465	60,500	465
2022-07-22	461	462	459	460	25,800	460
2022-07-21	462	462	455	462	74,100	462
2022-07-20	450	462	450	462	93,700	462
2022-07-19	442	446	442	446	32,900	446
2022-07-15	440	442	435	442	58,000	442
2022-07-14	438	443	435	442	41,300	442
2022-07-13	437	443	436	442	33,400	442
2022-07-12	447	447	436	437	92,700	437
2022-07-11	449	452	443	451	82,600	451
2022-07-08	445	451	444	444	69,100	444
2022-07-07	439	443	434	441	60,900	441
2022-07-06	444	444	437	440	80,000	440
2022-07-05	453	456	448	449	67,400	449
2022-07-04	458	458	450	456	39,000	456
2022-07-01	460	463	450	452	53,700	452
2022-06-30	475	475	460	460	62,600	460
2022-06-29	469	476	464	476	77,800	476
2022-06-28	463	470	461	470	46,500	470
2022-06-27	463	467	461	463	28,500	463
2022-06-24	458	460	451	459	43,300	459
2022-06-23	452	458	446	450	34,500	450
2022-06-22	460	461	452	452	38,000	452
2022-06-21	446	459	444	459	37,700	459
2022-06-20	455	455	434	438	96,200	438
2022-06-17	455	456	450	455	61,600	455
2022-06-16	463	472	462	465	56,800	465
2022-06-15	462	467	460	461	35,300	461
2022-06-14	458	464	457	462	57,700	462
2022-06-13	467	472	460	467	66,100	467
2022-06-10	482	483	476	479	51,800	479
2022-06-09	491	494	485	489	56,400	489
2022-06-08	494	498	492	496	46,800	496
2022-06-07	488	496	486	489	42,400	489
2022-06-06	483	487	478	482	42,900	482
2022-06-03	503	503	483	491	130,000	491
2022-06-02	476	502	472	499	122,700	499
2022-06-01	469	477	469	476	35,200	476
2022-05-31	468	471	463	469	32,400	469
2022-05-30	453	469	453	469	86,700	469
2022-05-27	457	458	451	453	48,700	453
2022-05-26	452	457	451	451	29,800	451
2022-05-25	462	463	451	451	38,500	451
2022-05-24	477	477	460	460	61,000	460
2022-05-23	459	477	459	477	55,400	477
2022-05-20	459	460	454	459	33,300	459
2022-05-19	448	461	448	460	25,600	460
2022-05-18	460	466	454	460	58,700	460
2022-05-17	447	450	444	446	59,900	446
2022-05-16	458	458	438	447	115,900	447
2022-05-13	443	464	443	462	85,200	462
2022-05-12	458	458	445	448	45,900	448
2022-05-11	457	465	454	464	41,800	464
2022-05-10	470	470	456	463	39,400	463
2022-05-09	472	477	470	473	36,500	473
2022-05-06	469	480	466	477	25,700	477
2022-05-02	462	471	462	471	24,300	471
2022-04-28	461	463	455	463	49,400	463
2022-04-27	449	461	442	461	79,100	461
2022-04-26	457	458	454	456	24,300	456
2022-04-25	462	462	455	455	56,300	455
2022-04-22	479	479	470	473	20,800	473
2022-04-21	485	485	480	483	19,400	483
2022-04-20	487	487	477	485	33,600	485
2022-04-19	475	482	474	482	13,800	482
2022-04-18	474	479	468	474	26,800	474
2022-04-15	482	483	477	481	49,000	481
2022-04-14	488	491	484	484	27,700	484
2022-04-13	488	488	478	488	41,000	488
2022-04-12	484	486	479	485	33,000	485
2022-04-11	484	490	481	485	37,000	485
2022-04-08	490	492	480	484	39,700	484
2022-04-07	489	490	481	485	64,800	485
2022-04-06	491	499	488	496	57,700	496
2022-04-05	505	505	498	498	30,700	498
2022-04-04	503	503	496	500	25,000	500
2022-04-01	497	501	483	499	51,900	499
2022-03-31	502	507	498	499	69,100	499
2022-03-30	514	514	501	512	61,700	512
2022-03-29	518	518	506	510	51,200	510
2022-03-28	510	514	503	514	43,700	514
2022-03-25	515	515	503	510	44,700	510
2022-03-24	503	510	495	510	42,000	510
2022-03-23	497	507	491	506	60,700	506
2022-03-22	500	500	485	489	72,600	489
2022-03-18	487	489	478	488	59,400	488
2022-03-17	478	489	475	489	43,400	489
2022-03-16	467	472	464	471	28,800	471
2022-03-15	464	469	461	467	40,200	467
2022-03-14	460	468	457	462	39,900	462
2022-03-11	460	465	448	453	40,000	453
2022-03-10	447	469	447	468	61,900	468
2022-03-09	435	450	434	441	66,200	441
2022-03-08	447	451	432	435	62,000	435
2022-03-07	467	467	447	453	70,800	453
2022-03-04	485	485	476	480	45,800	480
2022-03-03	484	490	484	488	24,400	488
2022-03-02	480	484	478	480	51,600	480
2022-03-01	496	497	488	491	53,400	491
2022-02-28	481	490	479	489	60,500	489
2022-02-25	481	489	481	489	45,900	489
2022-02-24	478	482	468	478	65,100	478
2022-02-22	486	489	480	480	49,500	480
2022-02-21	501	501	493	494	16,700	494
2022-02-18	488	504	488	504	23,700	504
2022-02-17	503	503	494	494	44,800	494
2022-02-16	500	507	496	505	96,600	505
2022-02-15	497	497	489	492	48,900	492
2022-02-14	495	499	484	492	71,700	492
2022-02-10	518	518	500	507	111,200	507
2022-02-09	497	505	492	502	56,900	502
2022-02-08	492	496	487	490	29,700	490
2022-02-07	484	495	484	491	32,300	491
2022-02-04	495	498	481	486	66,800	486
2022-02-03	490	501	487	498	56,200	498
2022-02-02	484	497	482	493	50,200	493
2022-02-01	492	495	475	480	29,100	480
2022-01-31	480	492	461	491	84,400	491
2022-01-28	475	480	464	480	57,200	480
2022-01-27	488	493	459	459	123,400	459
2022-01-26	488	495	483	487	37,800	487
2022-01-25	499	500	480	488	93,900	488
2022-01-24	481	500	481	500	68,000	500
2022-01-21	488	494	478	491	62,400	491
2022-01-20	483	497	481	491	55,800	491
2022-01-19	505	505	488	489	88,500	489
2022-01-18	515	520	506	511	56,300	511
2022-01-17	525	525	511	513	43,500	513
2022-01-14	523	523	512	518	53,700	518
2022-01-13	533	537	525	526	44,900	526
2022-01-12	531	533	523	533	40,900	533
2022-01-11	524	526	515	526	55,400	526
2022-01-07	543	546	520	524	58,900	524
2022-01-06	548	549	539	539	51,300	539
2022-01-05	544	554	542	552	81,800	552
2022-01-04	554	554	540	543	34,200	543

分割・併合履歴： [2017-12-27]1株→2株