6165 パンチ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	406	410	406	410	48,000	410
2023-12-28	401	407	398	406	61,900	406
2023-12-27	394	403	394	403	173,400	403
2023-12-26	397	399	394	394	95,100	394
2023-12-25	400	400	395	397	107,600	397
2023-12-22	394	399	392	397	174,400	397
2023-12-21	397	399	394	394	148,300	394
2023-12-20	403	407	401	401	79,200	401
2023-12-19	403	403	397	399	88,400	399
2023-12-18	398	410	395	402	139,800	402
2023-12-15	394	402	394	399	121,300	399
2023-12-14	403	407	394	395	206,400	395
2023-12-13	406	406	401	403	99,300	403
2023-12-12	408	409	403	403	60,600	403
2023-12-11	410	410	405	407	97,800	407
2023-12-08	408	409	402	403	191,000	403
2023-12-07	411	413	409	411	93,800	411
2023-12-06	411	415	410	415	85,300	415
2023-12-05	419	422	411	411	134,900	411
2023-12-04	426	428	419	422	345,700	422
2023-12-01	430	433	426	426	50,800	426
2023-11-30	426	430	424	428	47,000	428
2023-11-29	429	430	425	425	65,000	425
2023-11-28	431	431	424	426	62,800	426
2023-11-27	425	433	425	431	89,600	431
2023-11-24	424	426	423	426	75,000	426
2023-11-22	420	425	420	424	79,900	424
2023-11-21	422	424	420	423	65,000	423
2023-11-20	421	425	421	422	99,500	422
2023-11-17	420	422	417	422	85,000	422
2023-11-16	420	423	419	422	84,400	422
2023-11-15	416	420	416	419	103,300	419
2023-11-14	421	422	414	416	120,700	416
2023-11-13	419	425	416	423	105,100	423
2023-11-10	420	426	418	423	130,500	423
2023-11-09	421	426	419	423	76,000	423
2023-11-08	432	433	421	422	110,100	422
2023-11-07	432	433	428	431	106,900	431
2023-11-06	427	433	427	432	129,300	432
2023-11-02	430	431	425	427	82,800	427
2023-11-01	430	433	427	428	135,600	428
2023-10-31	421	430	419	430	239,900	430
2023-10-30	422	431	419	421	366,500	421
2023-10-27	409	417	409	417	81,600	417
2023-10-26	409	414	408	409	102,200	409
2023-10-25	414	419	412	414	105,700	414
2023-10-24	406	413	396	412	215,900	412
2023-10-23	410	412	406	406	160,300	406
2023-10-20	414	419	411	415	142,700	415
2023-10-19	418	420	416	416	97,400	416
2023-10-18	421	424	418	422	86,500	422
2023-10-17	421	427	418	421	119,800	421
2023-10-16	420	421	413	414	107,000	414
2023-10-13	428	430	421	421	97,200	421
2023-10-12	426	432	424	431	98,000	431
2023-10-11	431	432	424	425	70,400	425
2023-10-10	427	436	427	429	186,900	429
2023-10-06	423	427	422	426	114,700	426
2023-10-05	418	426	417	426	139,600	426
2023-10-04	413	419	410	412	219,000	412
2023-10-03	434	434	419	419	273,000	419
2023-10-02	435	448	435	437	154,000	437
2023-09-29	443	444	434	435	159,500	435
2023-09-28	443	449	441	443	143,200	443
2023-09-27	444	451	440	451	163,900	451
2023-09-26	451	451	447	447	97,300	447
2023-09-25	450	453	448	451	156,100	451
2023-09-22	444	451	442	449	165,800	449
2023-09-21	453	456	447	447	206,500	447
2023-09-20	458	460	453	453	127,600	453
2023-09-19	456	460	455	460	161,900	460
2023-09-15	465	465	457	459	132,900	459
2023-09-14	457	463	454	462	247,100	462
2023-09-13	461	462	454	455	191,600	455
2023-09-12	460	464	458	461	157,400	461
2023-09-11	458	462	455	457	175,200	457
2023-09-08	462	465	457	458	196,400	458
2023-09-07	463	468	461	465	243,100	465
2023-09-06	463	468	463	465	252,700	465
2023-09-05	460	464	457	463	285,900	463
2023-09-04	449	459	449	459	226,400	459
2023-09-01	443	448	442	446	142,800	446
2023-08-31	445	447	443	444	112,800	444
2023-08-30	448	449	443	445	124,200	445
2023-08-29	443	446	442	446	136,500	446
2023-08-28	438	444	438	441	189,500	441
2023-08-25	435	439	432	438	123,500	438
2023-08-24	436	440	435	438	135,400	438
2023-08-23	432	438	431	438	205,400	438
2023-08-22	434	437	430	434	164,600	434
2023-08-21	434	440	432	433	231,400	433
2023-08-18	440	440	435	435	201,100	435
2023-08-17	438	447	438	441	254,400	441
2023-08-16	442	442	435	439	298,300	439
2023-08-15	448	448	443	445	123,400	445
2023-08-14	448	449	438	444	301,300	444
2023-08-10	415	459	415	448	985,700	448
2023-08-09	447	447	423	437	661,100	437
2023-08-08	452	453	444	449	281,000	449
2023-08-07	451	453	446	450	212,800	450
2023-08-04	445	451	445	450	305,900	450
2023-08-03	457	457	450	450	275,000	450
2023-08-02	462	468	456	461	156,900	461
2023-08-01	467	471	463	465	240,200	465
2023-07-31	478	478	469	469	150,800	469
2023-07-28	470	472	465	472	457,100	472
2023-07-27	470	478	470	477	119,200	477
2023-07-26	476	476	469	474	155,900	474
2023-07-25	474	478	473	476	204,100	476
2023-07-24	480	482	474	475	197,800	475
2023-07-21	477	478	470	473	283,000	473
2023-07-20	475	481	474	479	194,100	479
2023-07-19	482	482	476	481	259,700	481
2023-07-18	467	478	467	474	194,100	474
2023-07-14	474	474	463	469	325,700	469
2023-07-13	480	480	466	468	373,600	468
2023-07-12	482	483	474	475	328,600	475
2023-07-11	488	490	482	485	282,800	485
2023-07-10	489	493	485	488	259,600	488
2023-07-07	492	494	485	490	313,100	490
2023-07-06	501	503	495	497	255,300	497
2023-07-05	511	512	501	505	255,700	505
2023-07-04	514	518	512	514	244,800	514
2023-07-03	505	512	502	511	223,100	511
2023-06-30	500	503	494	500	286,000	500
2023-06-29	505	509	496	499	222,700	499
2023-06-28	504	507	496	502	328,500	502
2023-06-27	508	508	496	502	334,500	502
2023-06-26	525	526	508	510	519,600	510
2023-06-23	545	549	527	531	365,900	531
2023-06-22	553	554	537	540	487,300	540
2023-06-21	570	572	548	553	638,900	553
2023-06-20	547	587	546	580	1,679,300	580
2023-06-19	531	544	525	544	706,300	544
2023-06-16	542	545	525	532	805,100	532
2023-06-15	529	569	524	554	3,760,200	554
2023-06-14	505	539	492	530	4,017,500	530
2023-06-13	492	518	491	505	2,517,600	505
2023-06-12	485	494	483	489	579,100	489
2023-06-09	488	488	476	477	193,300	477
2023-06-08	492	492	478	481	184,400	481
2023-06-07	505	506	489	489	408,000	489
2023-06-06	495	500	488	498	399,700	498
2023-06-05	492	501	483	497	465,800	497
2023-06-02	484	487	475	486	363,800	486
2023-06-01	466	470	461	464	286,000	464
2023-05-31	485	485	467	472	355,800	472
2023-05-30	493	497	480	486	317,400	486
2023-05-29	493	497	488	490	180,000	490
2023-05-26	500	513	493	495	408,400	495
2023-05-25	494	502	492	499	374,700	499
2023-05-24	503	515	493	496	537,500	496
2023-05-23	520	536	494	505	3,266,700	505
2023-05-22	500	535	485	527	3,372,100	527
2023-05-19	471	514	466	506	3,983,400	506
2023-05-18	466	490	458	471	4,230,000	471
2023-05-17	480	492	451	463	4,502,900	463
2023-05-16	447	454	440	444	1,056,700	444
2023-05-15	467	469	451	451	896,800	451
2023-05-12	553	573	535	551	1,051,500	551
2023-05-11	566	570	543	551	475,200	551
2023-05-10	573	596	557	574	1,064,200	574
2023-05-09	578	588	534	567	2,214,200	567
2023-05-08	564	587	548	572	1,657,700	572
2023-05-02	543	565	536	564	1,324,000	564
2023-05-01	533	552	521	541	1,510,900	541
2023-04-28	532	535	520	525	454,900	525
2023-04-27	519	532	519	529	582,500	529
2023-04-26	529	532	519	521	361,500	521
2023-04-25	528	539	520	532	869,100	532
2023-04-24	504	533	502	527	862,900	527
2023-04-21	516	520	496	496	411,300	496
2023-04-20	512	529	512	516	913,300	516
2023-04-19	472	527	470	513	1,527,600	513
2023-04-18	461	478	456	470	607,000	470
2023-04-17	458	459	452	455	61,300	455
2023-04-14	457	463	451	463	107,400	463
2023-04-13	445	452	443	452	89,300	452
2023-04-12	445	447	441	444	51,200	444
2023-04-11	440	447	440	447	49,000	447
2023-04-10	440	442	438	441	49,400	441
2023-04-07	433	438	431	435	60,500	435
2023-04-06	440	440	433	433	75,300	433
2023-04-05	454	454	442	442	79,600	442
2023-04-04	454	457	453	456	57,600	456
2023-04-03	453	459	450	457	96,000	457
2023-03-31	448	448	444	448	77,100	448
2023-03-30	441	443	438	443	65,200	443
2023-03-29	445	450	442	450	83,900	450
2023-03-28	447	447	441	445	76,900	445
2023-03-27	450	450	442	445	103,500	445
2023-03-24	447	447	440	447	55,000	447
2023-03-23	440	445	438	445	45,200	445
2023-03-22	443	444	438	442	69,700	442
2023-03-20	436	437	433	435	93,300	435
2023-03-17	440	444	435	438	59,600	438
2023-03-16	435	439	432	437	142,400	437
2023-03-15	447	451	444	448	67,100	448
2023-03-14	450	450	439	443	106,000	443
2023-03-13	452	458	448	456	101,600	456
2023-03-10	463	466	459	459	72,100	459
2023-03-09	471	474	465	469	85,100	469
2023-03-08	466	469	465	469	35,700	469
2023-03-07	467	470	464	469	56,700	469
2023-03-06	467	470	462	467	89,900	467
2023-03-03	456	463	455	462	86,300	462
2023-03-02	456	461	451	454	56,800	454
2023-03-01	454	456	451	455	51,000	455
2023-02-28	457	461	453	455	38,900	455
2023-02-27	449	456	448	455	86,200	455
2023-02-24	450	454	448	449	68,800	449
2023-02-22	444	446	443	444	64,900	444
2023-02-21	451	453	447	447	45,200	447
2023-02-20	449	450	443	447	68,800	447
2023-02-17	452	456	450	450	37,600	450
2023-02-16	457	460	455	458	50,300	458
2023-02-15	461	461	451	451	61,000	451
2023-02-14	460	460	455	457	40,800	457
2023-02-13	455	461	453	456	114,000	456
2023-02-10	462	469	461	469	110,800	469
2023-02-09	468	471	465	470	120,300	470
2023-02-08	463	470	463	470	71,300	470
2023-02-07	457	464	457	464	85,200	464
2023-02-06	452	458	452	457	59,100	457
2023-02-03	449	457	448	453	67,600	453
2023-02-02	453	457	451	453	61,100	453
2023-02-01	465	465	451	456	245,400	456
2023-01-31	462	466	461	462	118,600	462
2023-01-30	462	468	460	468	197,300	468
2023-01-27	461	463	456	459	128,400	459
2023-01-26	466	470	462	462	98,200	462
2023-01-25	466	478	462	471	217,300	471
2023-01-24	457	463	457	462	227,000	462
2023-01-23	444	459	443	456	276,300	456
2023-01-20	434	445	434	443	93,800	443
2023-01-19	440	447	433	434	269,700	434
2023-01-18	431	457	426	455	546,200	455
2023-01-17	421	431	418	431	245,500	431
2023-01-16	436	437	418	427	1,038,200	427
2023-01-13	383	384	381	381	59,200	381
2023-01-12	388	388	381	385	147,200	385
2023-01-11	388	391	387	388	56,700	388
2023-01-10	386	388	384	385	49,400	385
2023-01-06	386	387	384	384	32,400	384
2023-01-05	383	386	381	385	85,000	385
2023-01-04	383	386	381	381	54,800	381

分割・併合履歴： [2017-12-27]1株→2株