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