[6165 東証1部] パンチ工業 日足 時系列データ

[6165 東証1部] パンチ工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201853.001887.001853.001865.0060200112733200
2017-10-191915.001916.001875.001880.0083800158114800
2017-10-181951.001951.001910.001911.0069100133157500
2017-10-171918.001956.001883.001939.00128300247513000
2017-10-161950.001950.001908.001918.00106900205094500
2017-10-131959.001967.001925.001959.0081400158799200
2017-10-121933.001963.001931.001953.0073700143803200
2017-10-111990.001990.001931.001939.0089200173822500
2017-10-101972.002001.001950.001960.0073300144242800
2017-10-061963.002009.001957.001961.0067400133266500
2017-10-052007.002019.001957.001968.00144300284494500
2017-10-042056.002066.002013.002019.00105900214823300
2017-10-032080.002097.002037.002076.00111100229060500
2017-10-022001.002089.002001.002070.00220200452906900
2017-09-291993.002010.001982.001984.0085400170422900
2017-09-282000.002013.001975.001991.0082200163743000
2017-09-271970.002023.001970.001989.00100700201320800
2017-09-262000.002006.001963.001983.0071400141510300
2017-09-251983.002048.001983.002003.00103900208805900
2017-09-222021.002021.001940.001966.00188200369978800
2017-09-212060.002060.001961.002013.00158200316749500
2017-09-202014.002065.002010.002043.00223400455515500
2017-09-191939.002080.001939.001999.00360500726251100
2017-09-151901.001908.001867.001907.00166800316042300
2017-09-141888.001908.001885.001906.00182100345906400
2017-09-131834.001905.001817.001854.00157100293292800
2017-09-121860.001885.001835.001852.00230200426383300
2017-09-111750.001829.001730.001795.00314100561290700
2017-09-081650.001719.001646.001678.00190600321488400
2017-09-071594.001660.001587.001654.00187900306934000
2017-09-061570.001596.001555.001581.0086200135917100
2017-09-051644.001648.001591.001593.00117400189469400
2017-09-041618.001625.001573.001615.0086700139142600
2017-09-011600.001633.001595.001618.00115300186661800
2017-08-311617.001633.001592.001596.0098800158829700
2017-08-301595.001630.001543.001607.00229200364681500
2017-08-291631.001650.001617.001620.0092200150233300
2017-08-281630.001658.001630.001641.0086700142583700
2017-08-251624.001647.001615.001633.0077600126842400
2017-08-241645.001656.001610.001626.00124300203214000
2017-08-231582.001649.001582.001643.00231600377432100
2017-08-221590.001615.001575.001579.00222000353806000
2017-08-211533.001586.001533.001565.00160900250215200
2017-08-181500.001557.001489.001499.00196900299519400
2017-08-171484.001541.001480.001540.00195800296149800
2017-08-161457.001488.001457.001476.00188400277523100
2017-08-151455.001483.001402.001438.00298000431965000
2017-08-141356.001435.001325.001425.00238200334929800
2017-08-101388.001405.001356.001386.00161600224293100
2017-08-091314.001384.001284.001377.00265100358370600
2017-08-081333.001337.001295.001304.003030039594300
2017-08-071325.001340.001319.001333.002540033809300
2017-08-041316.001324.001309.001314.001290016993200
2017-08-031338.001342.001314.001335.002890038466000
2017-08-021288.001345.001288.001335.005370071347200
2017-08-011324.001336.001281.001287.003580046492100
2017-07-311321.001344.001304.001324.003840050945000
2017-07-281349.001349.001325.001327.003470046389100
2017-07-271352.001354.001340.001344.005850078767100
2017-07-261348.001354.001335.001351.0096100129639300
2017-07-251325.001348.001318.001342.00107400143372400
2017-07-241290.001310.001284.001305.003530045795700
2017-07-211285.001305.001277.001295.006430083369300
2017-07-201256.001277.001253.001270.002740034746400
2017-07-191274.001279.001262.001262.001810022979200
2017-07-181286.001292.001262.001273.002620033503500
2017-07-141291.001294.001280.001282.003270042098000
2017-07-131301.001315.001296.001300.004260055463200
2017-07-121314.001326.001292.001318.003350043988200
2017-07-111312.001325.001309.001317.003220042457200
2017-07-101279.001317.001274.001313.005220067732800
2017-07-071314.001319.001276.001279.005170066947400
2017-07-061289.001315.001261.001310.007620098396300
2017-07-051344.001344.001274.001280.00129700168625600
2017-07-041331.001351.001312.001321.00256400342077200
2017-07-031230.001285.001216.001275.00157200197921700
2017-06-301217.001218.001195.001215.005500066442600
2017-06-291225.001239.001216.001227.0081500100204400
2017-06-281200.001224.001184.001220.00112900136818300
2017-06-271195.001198.001171.001198.004950058876300
2017-06-261134.001190.001134.001184.006660078287500
2017-06-231160.001162.001135.001140.004490051476500
2017-06-221156.001166.001151.001152.003060035424400
2017-06-211165.001181.001159.001164.004290050213200
2017-06-201163.001175.001161.001162.004430051665400
2017-06-191159.001169.001152.001152.005300061406200
2017-06-161166.001180.001159.001163.005910068957700
2017-06-151171.001191.001163.001178.0086700101917200
2017-06-141246.001246.001060.001176.00156200184297700
2017-06-131231.001246.001225.001242.00100200124087200
2017-06-121215.001238.001198.001228.007790094940100
2017-06-091193.001238.001190.001216.00138300167935000
2017-06-081196.001220.001188.001204.00218500263833700
2017-06-071126.001180.001125.001176.00122100141724100
2017-06-061160.001161.001127.001128.005940067642800
2017-06-051176.001177.001148.001173.006200072046700
2017-06-021158.001181.001153.001175.00110000128411300
2017-06-011139.001153.001132.001151.006170070609900
2017-05-311137.001140.001122.001137.005550062746100
2017-05-301122.001140.001111.001137.004540051091700
2017-05-291144.001144.001121.001121.005110057927700
2017-05-261146.001146.001108.001123.00102200114821700
2017-05-251146.001160.001127.001146.0094500108470200
2017-05-241126.001159.001126.001140.007220082257200
2017-05-231136.001136.001106.001115.005040056302200
2017-05-221100.001130.001087.001126.006480072060700
2017-05-191086.001089.001064.001082.004070043881400
2017-05-181063.001091.001063.001071.006240067085100
2017-05-171138.001139.001113.001113.005450061104100
2017-05-161181.001181.001108.001146.006970079384500
2017-05-151180.001187.001154.001156.005590065163700
2017-05-121185.001197.001143.001179.00116700137943800
2017-05-111171.001220.001144.001172.00210100250538000
2017-05-101165.001185.001152.001172.006790079577000
2017-05-091156.001162.001139.001159.003930045329400
2017-05-081184.001184.001142.001163.005650065592800
2017-05-021113.001165.001108.001148.007920090463500
2017-05-011094.001105.001085.001098.002650029100700
2017-04-281111.001111.001091.001094.002990032842100
2017-04-271100.001112.001080.001111.003150034597000
2017-04-261108.001113.001087.001095.006180067909900
2017-04-251078.001104.001065.001099.006140066836000
2017-04-241068.001083.001049.001057.003200033900300
2017-04-211039.001073.001034.001051.004090042900700
2017-04-201040.001046.001031.001032.003670038020400
2017-04-191030.001046.001022.001033.003390035131700
2017-04-181029.001051.001029.001034.003290034150900
2017-04-171005.001027.001005.001023.001900019335200
2017-04-141011.001034.001006.001006.003280033394600
2017-04-131016.001031.001008.001018.004460045432100
2017-04-121071.001071.001026.001028.007630079222900
2017-04-111111.001111.001080.001083.002260024594700
2017-04-101116.001116.001092.001101.002010022121500
2017-04-071095.001109.001074.001086.003560038783500
2017-04-061117.001117.001050.001075.005480058866300
2017-04-051108.001121.001093.001108.004880054085800
2017-04-041160.001169.001074.001101.00101800113471200
2017-04-031160.001175.001156.001161.003360039154100
2017-03-311200.001200.001158.001158.004410051749800
2017-03-301202.001204.001184.001190.002610031173200
2017-03-291221.001233.001193.001197.002720032831500
2017-03-281184.001215.001184.001213.006520078715400
2017-03-271163.001190.001163.001184.004360051408900
2017-03-241181.001188.001145.001160.00134100155027000
2017-03-231198.001205.001189.001202.004890058682500
2017-03-221220.001220.001197.001197.004810057919400
2017-03-211207.001227.001194.001220.003750045694400
2017-03-171215.001219.001200.001205.005490066228400
2017-03-161203.001233.001203.001233.003170038848500
2017-03-151220.001228.001197.001203.004310052135900
2017-03-141223.001236.001205.001221.004800058561600
2017-03-131229.001247.001195.001233.0092900113858800
2017-03-101197.001238.001186.001237.00101100123266200
2017-03-091212.001223.001182.001182.006710080445100
2017-03-081209.001228.001180.001217.005880071380700
2017-03-071249.001249.001208.001216.007470091258000
2017-03-061231.001255.001223.001243.007880097891000
2017-03-031229.001237.001217.001231.006390078632700
2017-03-021230.001234.001216.001229.006640081548800
2017-03-011219.001227.001191.001216.00100300121363100
2017-02-281180.001220.001180.001220.00139300168380900
2017-02-271140.001181.001125.001181.00144000167488100
2017-02-241154.001169.001142.001150.00143800166250600
2017-02-231069.001138.001069.001137.00223900250169200
2017-02-221025.001068.001025.001059.00110800116664600
2017-02-211015.001020.001010.001012.003560036130100
2017-02-201022.001026.001012.001022.003090031502200
2017-02-171031.001035.001024.001027.003400035010600
2017-02-161036.001044.001027.001031.004700048641200
2017-02-151030.001038.001016.001036.007030072277800
2017-02-141010.001037.001001.001018.007050072060500
2017-02-131026.001028.00995.001002.00116600117929000
2017-02-10960.00996.00951.00996.007710075311200
2017-02-09950.00953.00924.00946.003290031024000
2017-02-08932.00948.00932.00947.002010018874100
2017-02-07931.00942.00921.00940.002400022470900
2017-02-06942.00950.00930.00935.005240049180200
2017-02-03955.00963.00937.00942.003240030626200
2017-02-02960.00976.00950.00954.007270070078100
2017-02-01956.00962.00945.00959.002550024302500
2017-01-31946.00962.00946.00956.003440032821800
2017-01-30955.00961.00949.00957.007630072916200
2017-01-27928.00955.00927.00953.009850093000200
2017-01-26924.00934.00922.00928.005870054365500
2017-01-25915.00926.00912.00926.003700034005100
2017-01-24910.00910.00896.00906.001520013724500
2017-01-23904.00912.00893.00910.004160037666000
2017-01-20892.00910.00890.00908.004970044814400
2017-01-19894.00897.00880.00889.007930070326300
2017-01-18883.00890.00877.00888.002820024889900
2017-01-17883.00894.00881.00883.004360038616200
2017-01-16893.00899.00885.00889.004540040393900
2017-01-13895.00900.00893.00899.003470031125000
2017-01-12908.00914.00898.00901.006810061404300
2017-01-11902.00908.00900.00907.001930017463400
2017-01-10902.00905.00899.00900.007250065331400
2017-01-06926.00928.00909.00914.006840062644300
2017-01-05931.00940.00929.00940.003300030849400
2017-01-04908.00928.00908.00926.004760043780400
2016-12-30900.00901.00893.00899.002410021667600
2016-12-29903.00908.00898.00904.002990026974900
2016-12-28900.00914.00900.00912.002950026777300
2016-12-27914.00914.00896.00900.005430049112900
2016-12-26918.00924.00909.00914.003350030693500
2016-12-22911.00912.00899.00905.008100073350500
2016-12-21950.00953.00917.00922.009210086091800
2016-12-20935.00958.00935.00953.004060038523800
2016-12-19940.00941.00931.00938.005370050252200
2016-12-16958.00965.00948.00954.003580034189700
2016-12-15962.00965.00935.00948.007690073019900
2016-12-14965.00977.00957.00971.003480033637000
2016-12-13958.00963.00946.00962.003250031016200
2016-12-12934.00965.00930.00963.006250059415500
2016-12-09932.00933.00923.00925.008370077638600
2016-12-08960.00966.00949.00951.003460033069300
2016-12-07935.00952.00913.00952.005160048590100
2016-12-06930.00934.00917.00931.004410040818200
2016-12-05946.00946.00924.00937.003940036799300
2016-12-02935.00943.00934.00942.004220039667700
2016-12-01940.00946.00924.00928.005290049562600
2016-11-30934.00937.00913.00937.003420031826300
2016-11-29894.00932.00894.00932.008500077922800
2016-11-28896.00896.00880.00894.004100036400000
2016-11-25908.00908.00899.00902.002400021646900
2016-11-24905.00911.00899.00903.002560023116800
2016-11-22882.00907.00880.00899.002670023906500
2016-11-21889.00890.00871.00878.004050035562300
2016-11-18890.00890.00878.00882.001570013864500
2016-11-17883.00883.00875.00881.001950017139500
2016-11-16873.00883.00873.00883.001210010637100
2016-11-15878.00880.00867.00873.001910016698200
2016-11-14869.00895.00869.00882.003560031481300
2016-11-11844.00869.00839.00853.005450046352900
2016-11-10897.00897.00852.00874.002940025852600
2016-11-09906.00907.00808.00835.003460029702200
2016-11-08878.00898.00870.00896.002370021072500
2016-11-07852.00873.00848.00870.002290019661800
2016-11-04856.00862.00839.00859.002780023688400
2016-11-02875.00875.00857.00868.003540030765400
2016-11-01892.00895.00886.00889.003510031212900
2016-10-31897.00898.00888.00898.003060027384900
2016-10-28900.00907.00894.00900.005170046515500
2016-10-27900.00908.00893.00905.001950017574800
2016-10-26886.00902.00884.00901.002650023699700
2016-10-25907.00911.00878.00884.005840051789000
2016-10-24913.00913.00882.00909.004780043058300
2016-10-21935.00935.00918.00920.002380022032800
2016-10-20916.00937.00912.00932.003960036852800
2016-10-19911.00922.00905.00919.001820016655100
2016-10-18910.00911.00902.00910.00110009979300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog