パンチ工業(6165)の株価時系列情報
パンチ工業(6165)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 781 | 798 | 781 | 785 | 17,500 |
2013/12/27 | 801 | 820 | 768 | 781 | 45,800 |
2013/12/26 | 780 | 810 | 780 | 800 | 59,100 |
2013/12/25 | 741 | 768 | 740 | 765 | 95,100 |
2013/12/24 | 713 | 735 | 710 | 732 | 82,000 |
2013/12/20 | 709 | 723 | 709 | 713 | 90,900 |
2013/12/19 | 723 | 728 | 707 | 719 | 20,600 |
2013/12/18 | 720 | 730 | 719 | 723 | 6,100 |
2013/12/17 | 714 | 734 | 713 | 729 | 29,400 |
2013/12/16 | 752 | 752 | 697 | 706 | 57,800 |
2013/12/13 | 763 | 765 | 735 | 750 | 27,600 |
2013/12/12 | 760 | 760 | 738 | 748 | 33,100 |
2013/12/11 | 783 | 783 | 756 | 775 | 36,000 |
2013/12/10 | 792 | 793 | 770 | 790 | 35,100 |
2013/12/09 | 801 | 828 | 750 | 780 | 135,100 |
2013/12/06 | 781 | 795 | 777 | 795 | 66,000 |
2013/12/05 | 780 | 787 | 779 | 782 | 67,900 |
2013/12/04 | 761 | 761 | 741 | 751 | 72,800 |
2013/12/03 | 785 | 790 | 760 | 761 | 92,100 |
2013/12/02 | 729 | 800 | 729 | 787 | 128,500 |
2013/11/29 | 700 | 760 | 700 | 720 | 113,300 |
2013/11/28 | 700 | 750 | 700 | 714 | 174,700 |
2013/11/27 | 700 | 716 | 693 | 703 | 117,900 |
2013/11/26 | 666 | 733 | 666 | 719 | 261,400 |
2013/11/25 | 687 | 689 | 660 | 669 | 153,000 |
2013/11/22 | 648 | 680 | 617 | 657 | 342,300 |
2013/11/21 | 561 | 625 | 561 | 614 | 223,600 |
2013/11/20 | 560 | 560 | 553 | 553 | 6,200 |
2013/11/19 | 565 | 567 | 557 | 558 | 17,000 |
2013/11/18 | 553 | 560 | 550 | 560 | 17,100 |
2013/11/15 | 567 | 567 | 555 | 556 | 20,400 |
2013/11/14 | 568 | 570 | 540 | 558 | 56,700 |
2013/11/13 | 552 | 582 | 552 | 563 | 86,100 |
2013/11/12 | 549 | 550 | 540 | 548 | 29,700 |
2013/11/11 | 544 | 551 | 537 | 539 | 26,000 |
2013/11/08 | 540 | 544 | 533 | 534 | 12,100 |
2013/11/07 | 540 | 544 | 539 | 540 | 7,400 |
2013/11/06 | 535 | 544 | 531 | 543 | 7,300 |
2013/11/05 | 547 | 547 | 527 | 545 | 10,600 |
2013/11/01 | 554 | 554 | 532 | 549 | 24,900 |
2013/10/31 | 553 | 562 | 550 | 554 | 23,000 |
2013/10/30 | 553 | 559 | 550 | 552 | 24,800 |
2013/10/29 | 571 | 571 | 551 | 555 | 17,900 |
2013/10/28 | 554 | 578 | 551 | 567 | 144,800 |
2013/10/25 | 519 | 559 | 511 | 550 | 137,800 |
2013/10/24 | 514 | 514 | 505 | 513 | 6,800 |
2013/10/23 | 511 | 519 | 502 | 508 | 19,200 |
2013/10/22 | 505 | 512 | 505 | 510 | 12,200 |
2013/10/21 | 502 | 502 | 501 | 502 | 3,500 |
2013/10/18 | 500 | 500 | 499 | 499 | 700 |
2013/10/17 | 497 | 502 | 496 | 496 | 1,000 |
2013/10/16 | 503 | 503 | 495 | 495 | 4,400 |
2013/10/15 | 503 | 503 | 499 | 502 | 7,500 |
2013/10/11 | 495 | 499 | 495 | 499 | 2,400 |
2013/10/10 | 495 | 496 | 490 | 495 | 2,800 |
2013/10/09 | 487 | 495 | 481 | 495 | 3,900 |
2013/10/08 | 480 | 489 | 480 | 487 | 3,700 |
2013/10/07 | 488 | 490 | 481 | 485 | 7,500 |
2013/10/04 | 489 | 490 | 485 | 488 | 6,800 |
2013/10/03 | 495 | 495 | 490 | 490 | 3,500 |
2013/10/02 | 501 | 501 | 495 | 498 | 6,000 |
2013/10/01 | 495 | 500 | 495 | 498 | 1,100 |
2013/09/30 | 505 | 505 | 490 | 498 | 14,500 |
2013/09/27 | 504 | 505 | 501 | 505 | 2,400 |
2013/09/26 | 490 | 504 | 490 | 504 | 4,100 |
2013/09/25 | 513 | 513 | 500 | 501 | 20,900 |
2013/09/24 | 502 | 510 | 497 | 510 | 25,000 |
2013/09/20 | 499 | 503 | 496 | 502 | 6,400 |
2013/09/19 | 499 | 500 | 493 | 499 | 10,300 |
2013/09/18 | 500 | 505 | 495 | 499 | 29,900 |
2013/09/17 | 476 | 500 | 476 | 492 | 34,000 |
2013/09/13 | 474 | 478 | 470 | 475 | 6,000 |
2013/09/12 | 470 | 480 | 470 | 475 | 7,100 |
2013/09/11 | 465 | 480 | 465 | 478 | 35,100 |
2013/09/10 | 465 | 468 | 462 | 463 | 3,800 |
2013/09/09 | 466 | 466 | 462 | 465 | 4,000 |
2013/09/06 | 462 | 464 | 460 | 460 | 1,600 |
2013/09/05 | 465 | 465 | 460 | 464 | 2,500 |
2013/09/04 | 465 | 465 | 462 | 464 | 700 |
2013/09/03 | 459 | 461 | 459 | 460 | 4,400 |
2013/09/02 | 460 | 465 | 459 | 459 | 2,300 |
2013/08/30 | 464 | 464 | 458 | 458 | 2,600 |
2013/08/29 | 465 | 465 | 458 | 458 | 11,200 |
2013/08/28 | 462 | 462 | 460 | 461 | 5,600 |
2013/08/27 | 465 | 470 | 463 | 470 | 3,700 |
2013/08/26 | 467 | 469 | 465 | 467 | 900 |
2013/08/23 | 479 | 479 | 465 | 465 | 8,800 |
2013/08/22 | 465 | 470 | 460 | 465 | 4,500 |
2013/08/21 | 471 | 472 | 468 | 470 | 4,500 |
2013/08/20 | 474 | 475 | 471 | 472 | 3,000 |
2013/08/19 | 475 | 480 | 474 | 474 | 2,500 |
2013/08/16 | 476 | 479 | 473 | 474 | 4,900 |
2013/08/15 | 483 | 484 | 478 | 478 | 2,400 |
2013/08/14 | 484 | 495 | 478 | 486 | 3,400 |
2013/08/13 | 476 | 488 | 474 | 484 | 7,400 |
2013/08/12 | 480 | 506 | 468 | 477 | 31,300 |
2013/08/09 | 479 | 479 | 470 | 470 | 6,300 |
2013/08/08 | 480 | 483 | 476 | 483 | 5,200 |
2013/08/07 | 485 | 485 | 475 | 477 | 1,400 |
2013/08/06 | 477 | 489 | 474 | 488 | 8,900 |
2013/08/05 | 483 | 483 | 475 | 477 | 2,800 |
2013/08/02 | 475 | 483 | 475 | 483 | 6,600 |
2013/08/01 | 478 | 479 | 478 | 479 | 400 |
2013/07/31 | 486 | 486 | 480 | 480 | 800 |
2013/07/30 | 481 | 487 | 475 | 487 | 2,500 |
2013/07/29 | 474 | 480 | 471 | 480 | 5,900 |
2013/07/26 | 492 | 492 | 482 | 485 | 4,300 |
2013/07/25 | 498 | 498 | 485 | 494 | 48,300 |
2013/07/24 | 467 | 471 | 464 | 469 | 4,700 |
2013/07/23 | 469 | 471 | 465 | 466 | 7,100 |
2013/07/22 | 474 | 474 | 467 | 467 | 10,800 |
2013/07/19 | 472 | 477 | 469 | 474 | 12,200 |
2013/07/18 | 481 | 481 | 470 | 473 | 13,400 |
2013/07/17 | 477 | 483 | 474 | 481 | 7,800 |
2013/07/16 | 481 | 483 | 474 | 482 | 3,000 |
2013/07/12 | 475 | 481 | 471 | 481 | 4,200 |
2013/07/11 | 473 | 473 | 469 | 469 | 5,900 |
2013/07/10 | 479 | 480 | 474 | 474 | 6,500 |
2013/07/09 | 485 | 485 | 472 | 476 | 6,500 |
2013/07/08 | 491 | 491 | 480 | 485 | 9,200 |
2013/07/05 | 478 | 485 | 476 | 485 | 13,900 |
2013/07/04 | 472 | 474 | 467 | 474 | 6,200 |
2013/07/03 | 466 | 474 | 466 | 474 | 11,500 |
2013/07/02 | 467 | 472 | 467 | 472 | 6,300 |
2013/07/01 | 477 | 477 | 468 | 472 | 8,200 |
2013/06/28 | 459 | 464 | 456 | 461 | 3,100 |
2013/06/27 | 452 | 455 | 450 | 455 | 3,600 |
2013/06/26 | 456 | 457 | 450 | 451 | 8,300 |
2013/06/25 | 471 | 471 | 458 | 458 | 7,200 |
2013/06/24 | 467 | 467 | 460 | 463 | 4,700 |
2013/06/21 | 464 | 466 | 457 | 465 | 6,700 |
2013/06/20 | 477 | 477 | 465 | 466 | 18,700 |
2013/06/19 | 470 | 479 | 470 | 476 | 8,700 |
2013/06/18 | 468 | 480 | 465 | 474 | 3,100 |
2013/06/17 | 454 | 464 | 450 | 464 | 8,500 |
2013/06/14 | 465 | 465 | 459 | 461 | 5,500 |
2013/06/13 | 469 | 469 | 454 | 454 | 9,500 |
2013/06/12 | 464 | 467 | 461 | 465 | 10,400 |
2013/06/11 | 468 | 475 | 465 | 468 | 49,000 |
2013/06/10 | 476 | 490 | 476 | 484 | 2,900 |
2013/06/07 | 481 | 484 | 460 | 473 | 26,800 |
2013/06/06 | 491 | 500 | 483 | 490 | 14,100 |
2013/06/05 | 499 | 505 | 494 | 496 | 12,400 |
2013/06/04 | 487 | 494 | 482 | 494 | 13,500 |
2013/06/03 | 495 | 495 | 488 | 490 | 18,700 |
2013/05/31 | 502 | 505 | 490 | 497 | 31,100 |
2013/05/30 | 505 | 510 | 500 | 500 | 23,600 |
2013/05/29 | 509 | 516 | 509 | 515 | 2,700 |
2013/05/28 | 501 | 510 | 501 | 503 | 4,300 |
2013/05/27 | 504 | 510 | 501 | 508 | 22,700 |
2013/05/24 | 510 | 514 | 508 | 510 | 20,900 |
2013/05/23 | 522 | 525 | 509 | 509 | 29,400 |
2013/05/22 | 521 | 525 | 519 | 522 | 21,800 |
2013/05/21 | 522 | 526 | 517 | 522 | 27,900 |
2013/05/20 | 525 | 525 | 515 | 520 | 25,200 |
2013/05/17 | 515 | 521 | 510 | 520 | 17,900 |
2013/05/16 | 515 | 520 | 505 | 510 | 30,700 |
2013/05/15 | 526 | 526 | 514 | 515 | 82,300 |
2013/05/14 | 535 | 543 | 524 | 527 | 57,400 |
2013/05/13 | 531 | 545 | 529 | 537 | 59,200 |
2013/05/10 | 529 | 531 | 523 | 526 | 27,000 |
2013/05/09 | 524 | 530 | 521 | 523 | 32,500 |
2013/05/08 | 520 | 525 | 520 | 525 | 22,200 |
2013/05/07 | 520 | 523 | 517 | 520 | 37,700 |
2013/05/02 | 515 | 521 | 513 | 520 | 23,700 |
2013/05/01 | 524 | 525 | 511 | 518 | 91,000 |
2013/04/30 | 540 | 551 | 537 | 544 | 41,300 |
2013/04/26 | 545 | 545 | 536 | 538 | 20,600 |
2013/04/25 | 550 | 550 | 540 | 541 | 27,600 |
2013/04/24 | 547 | 549 | 540 | 545 | 30,100 |
2013/04/23 | 538 | 544 | 533 | 544 | 21,400 |
2013/04/22 | 532 | 546 | 532 | 538 | 38,500 |
2013/04/19 | 532 | 532 | 528 | 530 | 9,200 |
2013/04/18 | 533 | 535 | 526 | 533 | 14,400 |
2013/04/17 | 529 | 533 | 528 | 532 | 11,300 |
2013/04/16 | 529 | 529 | 525 | 528 | 12,000 |
2013/04/15 | 533 | 534 | 529 | 532 | 20,000 |
2013/04/12 | 537 | 538 | 532 | 533 | 9,300 |
2013/04/11 | 540 | 543 | 533 | 536 | 22,000 |
2013/04/10 | 539 | 541 | 531 | 538 | 21,500 |
2013/04/09 | 539 | 539 | 530 | 536 | 19,500 |
2013/04/08 | 527 | 534 | 526 | 532 | 18,100 |
2013/04/05 | 510 | 528 | 508 | 525 | 60,600 |
2013/04/04 | 512 | 512 | 503 | 512 | 9,800 |
2013/04/03 | 516 | 516 | 508 | 515 | 8,300 |
2013/04/02 | 508 | 518 | 500 | 516 | 22,600 |
2013/04/01 | 532 | 532 | 503 | 516 | 47,000 |
2013/03/29 | 534 | 535 | 525 | 534 | 24,600 |
2013/03/28 | 540 | 540 | 531 | 539 | 21,600 |
2013/03/27 | 533 | 550 | 530 | 543 | 38,500 |
2013/03/26 | 570 | 573 | 556 | 563 | 68,500 |
2013/03/25 | 573 | 575 | 567 | 573 | 87,200 |
2013/03/22 | 566 | 572 | 563 | 567 | 60,800 |
2013/03/21 | 560 | 567 | 557 | 566 | 55,300 |
2013/03/19 | 560 | 560 | 552 | 560 | 28,500 |
2013/03/18 | 547 | 563 | 546 | 550 | 78,900 |
2013/03/15 | 540 | 545 | 536 | 538 | 60,000 |
2013/03/14 | 542 | 542 | 535 | 536 | 23,200 |
2013/03/13 | 536 | 540 | 532 | 540 | 17,000 |
2013/03/12 | 540 | 540 | 534 | 535 | 16,900 |
2013/03/11 | 536 | 541 | 533 | 537 | 32,300 |
2013/03/08 | 539 | 539 | 530 | 533 | 46,600 |
2013/03/07 | 536 | 545 | 532 | 536 | 42,400 |
2013/03/06 | 537 | 538 | 530 | 536 | 37,000 |
2013/03/05 | 535 | 538 | 534 | 537 | 24,500 |
2013/03/04 | 530 | 534 | 530 | 531 | 30,200 |
2013/03/01 | 530 | 530 | 525 | 529 | 20,600 |
2013/02/28 | 527 | 531 | 525 | 529 | 14,800 |
2013/02/27 | 534 | 536 | 526 | 526 | 14,300 |
2013/02/26 | 530 | 534 | 525 | 529 | 19,800 |
2013/02/25 | 535 | 537 | 524 | 531 | 36,200 |
2013/02/22 | 520 | 525 | 516 | 520 | 11,700 |
2013/02/21 | 515 | 524 | 511 | 518 | 22,400 |
2013/02/20 | 521 | 525 | 516 | 518 | 22,100 |
2013/02/19 | 513 | 518 | 501 | 511 | 20,700 |
2013/02/18 | 509 | 511 | 504 | 508 | 10,000 |
2013/02/15 | 519 | 519 | 500 | 509 | 28,700 |
2013/02/14 | 506 | 525 | 506 | 519 | 25,000 |
2013/02/13 | 527 | 528 | 499 | 506 | 79,500 |
2013/02/12 | 531 | 535 | 525 | 531 | 36,600 |
2013/02/08 | 540 | 540 | 521 | 525 | 62,500 |
2013/02/07 | 553 | 553 | 537 | 541 | 47,500 |
2013/02/06 | 548 | 555 | 541 | 552 | 57,400 |
2013/02/05 | 547 | 552 | 545 | 546 | 26,200 |
2013/02/04 | 548 | 556 | 544 | 548 | 40,000 |
2013/02/01 | 550 | 550 | 540 | 545 | 31,300 |
2013/01/31 | 548 | 551 | 543 | 550 | 12,600 |
2013/01/30 | 548 | 554 | 542 | 548 | 30,600 |
2013/01/29 | 559 | 565 | 547 | 547 | 60,300 |
2013/01/28 | 547 | 564 | 547 | 559 | 82,600 |
2013/01/25 | 544 | 547 | 540 | 545 | 27,800 |
2013/01/24 | 545 | 548 | 540 | 544 | 26,200 |
2013/01/23 | 547 | 548 | 540 | 544 | 36,700 |
2013/01/22 | 543 | 547 | 537 | 547 | 57,800 |
2013/01/21 | 536 | 540 | 533 | 540 | 43,700 |
2013/01/18 | 537 | 537 | 529 | 532 | 21,100 |
2013/01/17 | 532 | 537 | 528 | 532 | 19,300 |
2013/01/16 | 535 | 540 | 531 | 537 | 27,600 |
2013/01/15 | 540 | 543 | 533 | 533 | 31,700 |
2013/01/11 | 527 | 535 | 524 | 534 | 66,500 |
2013/01/10 | 540 | 540 | 521 | 530 | 41,700 |
2013/01/09 | 543 | 543 | 531 | 538 | 29,100 |
2013/01/08 | 527 | 566 | 527 | 535 | 110,200 |
2013/01/07 | 536 | 536 | 525 | 529 | 40,000 |
2013/01/04 | 522 | 540 | 520 | 536 | 76,200 |