[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 
2017-03-291221.001233.001193.001197.002720032831500
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
2016-10-17904.00907.00900.00904.001320011930100
2016-10-14883.00908.00883.00901.003120027981700
2016-10-13879.00883.00875.00880.002520022154500
2016-10-12880.00888.00866.00884.003830033667500
2016-10-11874.00894.00874.00894.003370029914200
2016-10-07903.00904.00872.00877.007520066638300
2016-10-06917.00925.00915.00915.004040037085200
2016-10-05937.00938.00917.00921.005070046896500
2016-10-04917.00940.00917.00923.009600089004500
2016-10-03898.00930.00886.00914.00205400186919800
2016-09-30892.00900.00880.00894.005820051921800
2016-09-29850.00907.00846.00901.007800068813700
2016-09-28857.00862.00847.00855.002530021659900
2016-09-27836.00866.00821.00866.003180027012900
2016-09-26847.00847.00832.00838.001840015435200
2016-09-23829.00837.00826.00837.002830023569000
2016-09-21791.00820.00785.00820.001870015085600
2016-09-20799.00799.00780.00783.00116009169100
2016-09-16782.00804.00782.00787.00100007931400
2016-09-15795.00795.00772.00777.001630012764800
2016-09-14799.00799.00793.00795.0081006455400
2016-09-13790.00802.00790.00799.0099007878000
2016-09-12789.00796.00786.00792.0070005538800
2016-09-09792.00801.00781.00800.001970015617600
2016-09-08797.00805.00795.00801.0096007683600
2016-09-07799.00804.00793.00799.001980015802800
2016-09-06790.00796.00783.00793.00121009551700
2016-09-05791.00794.00775.00790.001520011982500
2016-09-02792.00792.00780.00789.00117009233300
2016-09-01791.00793.00786.00792.0088006958100
2016-08-31762.00795.00762.00791.002320018188800
2016-08-30759.00766.00754.00762.002600019758500
2016-08-29750.00763.00749.00759.001800013630100
2016-08-26740.00745.00738.00739.00112008292600
2016-08-25747.00748.00739.00740.00134009971100
2016-08-24736.00745.00736.00741.0095007032200
2016-08-23735.00742.00735.00737.00131009678400
2016-08-22751.00751.00738.00741.001570011653000
2016-08-19734.00750.00734.00747.0066004906200
2016-08-18740.00746.00734.00734.001500011098100
2016-08-17741.00745.00741.00743.00119008831300
2016-08-16755.00755.00739.00739.002080015523100
2016-08-15750.00758.00750.00757.0062004674300
2016-08-12758.00758.00740.00756.002040015315800
2016-08-10754.00756.00748.00754.002290017246500
2016-08-09781.00781.00718.00733.003720027526300
2016-08-08778.00781.00772.00775.00120009311300
2016-08-05762.00788.00762.00768.00122009377900
2016-08-04766.00782.00765.00782.0072005554400
2016-08-03772.00775.00757.00765.00125009591700
2016-08-02784.00797.00777.00787.00107008414100
2016-08-01797.00816.00774.00796.001370010864400
2016-07-29798.00818.00796.00807.00116009333700
2016-07-28810.00810.00796.00809.00117009416700
2016-07-27801.00827.00800.00814.001270010312000
2016-07-26813.00814.00801.00802.0094007582500
2016-07-25820.00827.00799.00814.003640029638000
2016-07-22799.00799.00750.00777.00126009805800
2016-07-21800.00807.00792.00801.0095007602900
2016-07-20804.00804.00782.00794.0097007700100
2016-07-19796.00809.00789.00809.0085006810700
2016-07-15781.00810.00781.00794.001760013974100
2016-07-14769.00802.00769.00792.001550012205200
2016-07-13785.00785.00765.00767.00121009354300
2016-07-12736.00764.00736.00760.00133009984300
2016-07-11730.00750.00730.00736.001410010425200
2016-07-08722.00750.00710.00715.00120008664800
2016-07-07738.00750.00725.00731.00107007876700
2016-07-06754.00757.00733.00743.001930014373800
2016-07-05763.00769.00753.00763.0084006394600
2016-07-04754.00768.00754.00763.001360010336800
2016-07-01764.00779.00764.00766.0093007149600
2016-06-30774.00788.00760.00764.00115008875900
2016-06-29767.00780.00760.00763.00122009361200
2016-06-28757.00762.00745.00755.001510011381000
2016-06-27774.00778.00755.00764.001900014545000
2016-06-24850.00850.00739.00769.003560027735700
2016-06-23800.00845.00800.00845.001980016356900
2016-06-22807.00809.00796.00799.001700013645600
2016-06-21809.00809.00800.00807.0097007809100
2016-06-20818.00818.00795.00800.00120009689800
2016-06-17783.00800.00778.00788.0067005274000
2016-06-16811.00814.00776.00776.001550012311100
2016-06-15811.00814.00802.00806.0094007599400
2016-06-14812.00826.00804.00817.00120009761800
2016-06-13846.00847.00811.00813.001600013359100
2016-06-10868.00873.00854.00866.003560030892400
2016-06-09854.00857.00841.00856.001310011150400
2016-06-08856.00858.00840.00856.0070005958400
2016-06-07843.00854.00840.00851.001530012969000
2016-06-06821.00848.00821.00836.002130017747800
2016-06-03836.00849.00826.00838.002210018531600
2016-06-02848.00865.00841.00842.002270019239400
2016-06-01852.00885.00852.00873.001560013509300
2016-05-31864.00869.00850.00868.001480012766800
2016-05-30872.00873.00836.00865.001260010907400
2016-05-27873.00882.00869.00871.001170010230600
2016-05-26874.00877.00867.00869.001450012647000
2016-05-25870.00870.00857.00863.001470012721300
2016-05-24863.00863.00827.00851.0071006024200
2016-05-23875.00875.00859.00865.002360020459500
2016-05-20855.00858.00847.00855.0090007686900
2016-05-19852.00856.00840.00853.001310011120000
2016-05-18853.00853.00835.00843.00116009796300
2016-05-17841.00855.00833.00851.001940016448200
2016-05-16833.00860.00825.00849.001730014654100
2016-05-13837.00841.00810.00833.002160017852000
2016-05-12849.00849.00819.00846.005550046690800
2016-05-11731.00830.00728.00803.003450027136700
2016-05-10706.00753.00706.00726.001960014100000
2016-05-09703.00711.00703.00706.0085006011400
2016-05-06703.00710.00701.00707.0077005430400
2016-05-02701.00719.00701.00708.00137009696800
2016-04-28737.00768.00728.00730.001730012856500
2016-04-27750.00756.00734.00740.001800013367400
2016-04-26765.00765.00750.00755.0055004147400
2016-04-25773.00773.00753.00769.0095007275900
2016-04-22763.00764.00740.00760.00113008527900
2016-04-21766.00767.00740.00764.001440010944800
2016-04-20752.00761.00744.00747.0061004584000
2016-04-19748.00751.00730.00747.0086006406500
2016-04-18723.00749.00711.00730.0077005607000
2016-04-15752.00769.00751.00753.0045003405000
2016-04-14745.00770.00741.00764.001540011645900
2016-04-13740.00744.00701.00742.00107007827400
2016-04-12713.00739.00708.00731.0098007118900
2016-04-11724.00739.00706.00717.00101007243200
2016-04-08702.00740.00702.00722.001760012598200
2016-04-07701.00712.00701.00704.0085005990300
2016-04-06702.00718.00702.00705.00101007154100
2016-04-05721.00721.00703.00703.00112007938000
2016-04-04726.00739.00715.00729.001720012504100
2016-04-01781.00781.00733.00737.001630012195600
2016-03-31773.00787.00765.00767.001390010720500
2016-03-30772.00787.00772.00773.001670013012800
2016-03-29773.00790.00767.00786.0077006030800
2016-03-28787.00792.00786.00792.001270010027900
2016-03-25789.00790.00779.00788.001300010222100
2016-03-24789.00789.00778.00780.00113008831900
2016-03-23804.00807.00758.00783.001460011447400

   ※ 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