[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 
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
2016-03-22781.00810.00781.00799.001690013459700
2016-03-18784.00809.00776.00781.001850014500500
2016-03-17806.00810.00782.00796.001310010459800
2016-03-16808.00819.00775.00796.001830014663900
2016-03-15810.00830.00796.00803.002040016619900
2016-03-14778.00836.00775.00820.003030024545500
2016-03-11765.00785.00765.00774.002010015524300
2016-03-10761.00783.00761.00777.00124009614200
2016-03-09760.00772.00756.00761.001520011584900
2016-03-08769.00788.00752.00763.001830014050600
2016-03-07762.00783.00751.00775.001990015325800
2016-03-04742.00766.00741.00760.001580011933500
2016-03-03729.00748.00729.00745.00100007394600
2016-03-02734.00740.00719.00732.001560011396000
2016-03-01707.00718.00701.00705.00100007054300
2016-02-29730.00731.00706.00707.001770012805400
2016-02-26701.00710.00701.00705.00100007058000
2016-02-25684.00698.00682.00697.00128008821300
2016-02-24680.00682.00665.00666.001740011665700
2016-02-23695.00708.00677.00680.00135009269100
2016-02-22690.00693.00669.00690.003090021068100
2016-02-19700.00710.00690.00698.001550010837600
2016-02-18680.00705.00680.00697.002410016686600
2016-02-17643.00700.00643.00683.002780018947900
2016-02-16670.00693.00653.00653.003020020480000
2016-02-15645.00659.00634.00651.004300027783100
2016-02-12660.00661.00624.00625.006070039150500
2016-02-10734.00748.00675.00690.005270036887400
2016-02-09772.00787.00751.00755.001900014469600
2016-02-08782.00811.00779.00797.001540012269900
2016-02-05794.00794.00773.00782.001880014699600
2016-02-04799.00816.00772.00794.001750013959200
2016-02-03821.00825.00810.00813.001240010106200
2016-02-02846.00859.00844.00844.00113009591200
2016-02-01857.00880.00851.00865.001500012985100
2016-01-29813.00843.00806.00843.00118009694900
2016-01-28838.00838.00813.00813.00117009578700
2016-01-27824.00851.00824.00845.001530012882700
2016-01-26820.00826.00806.00810.001650013410000
2016-01-25857.00857.00837.00843.00111009382400
2016-01-22801.00827.00783.00827.002030016455300
2016-01-21807.00820.00770.00770.003170025278500
2016-01-20840.00840.00820.00822.002400019846700
2016-01-19838.00857.00836.00843.0098008284800
2016-01-18850.00851.00835.00848.002570021662100
2016-01-15868.00886.00860.00861.00113009813200
2016-01-14862.00880.00861.00870.002540022068000
2016-01-13892.00892.00879.00889.003600031916200
2016-01-12860.00860.00829.00843.003110026188300
2016-01-08850.00877.00846.00859.001930016627200
2016-01-07885.00889.00866.00866.001630014281500
2016-01-06901.00909.00886.00888.00104009278700
2016-01-05898.00917.00888.00901.002050018501800
2016-01-04923.00923.00893.00901.003750033798500
2015-12-30930.00938.00914.00930.001400013002600
2015-12-29900.00928.00896.00924.002180019972800
2015-12-28864.00914.00863.00907.002630023621600
2015-12-25899.00899.00843.00849.00159300138554200
2015-12-24915.00918.00877.00886.009050081268400
2015-12-22940.00940.00907.00913.005230048085200
2015-12-21950.00950.00926.00940.003490032767400
2015-12-18958.00967.00956.00958.002810026978600
2015-12-17952.00967.00952.00956.002800026838200
2015-12-16958.00970.00949.00961.002410023057300
2015-12-15958.00978.00952.00952.002000019234800
2015-12-14961.00977.00955.00973.001840017726300
2015-12-11970.00990.00970.00980.002950028773200
2015-12-101000.001000.00976.00983.002920028810000
2015-12-09994.001004.00990.001002.002140021366500
2015-12-081021.001030.001003.001008.002210022351300
2015-12-071013.001029.001013.001021.002440024885400
2015-12-041038.001038.001006.001012.005050051705800
2015-12-031057.001057.001042.001045.001360014252300
2015-12-021056.001065.001033.001054.003490036840700
2015-12-011054.001069.001039.001054.005070053573400
2015-11-301006.001048.001006.001048.002970030925600
2015-11-271021.001024.00999.001002.002360023906800
2015-11-261050.001050.001022.001027.003280033855200

   ※ 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