日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

昭和パックス(3954)の株価時系列情報

昭和パックス(3954)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
1999/12/30 406 406 400 400 8,000
1999/12/29 402 406 402 406 6,000
1999/12/28 402 402 401 401 3,000
1999/12/27 400 400 400 400 6,000
1999/12/24 435 435 435 435 8,000
1999/12/22 430 435 430 435 16,000
1999/12/21 435 435 435 435 2,000
1999/12/20 450 450 449 449 3,000
1999/12/17 450 450 450 450 4,000
1999/12/16 450 450 450 450 5,000
1999/12/15 461 465 450 450 11,000
1999/12/13 480 480 480 480 1,000
1999/12/09 520 520 520 520 5,000
1999/12/07 525 525 525 525 1,000
1999/12/03 475 510 475 500 19,000
1999/12/02 485 485 460 460 15,000
1999/12/01 500 500 480 480 7,000
1999/11/30 480 480 475 480 4,000
1999/11/29 560 560 490 490 7,000
1999/11/26 530 590 530 590 6,000
1999/11/25 490 500 490 500 4,000
1999/11/24 501 501 490 490 13,000
1999/11/22 500 520 500 520 7,000
1999/11/19 501 501 501 501 1,000
1999/11/18 500 501 500 501 3,000
1999/11/17 490 490 490 490 1,000
1999/11/16 500 520 480 490 13,000
1999/11/15 490 500 490 500 12,000
1999/11/12 501 503 495 495 12,000
1999/11/11 506 507 503 503 9,000
1999/11/10 508 508 500 506 9,000
1999/11/09 520 520 504 505 15,000
1999/11/05 550 550 550 550 1,000
1999/11/04 569 569 550 550 4,000
1999/11/01 600 600 600 600 1,000
1999/10/29 600 600 600 600 1,000
1999/10/27 640 649 640 640 3,000
1999/10/26 635 650 600 650 27,000
1999/10/25 565 635 565 635 18,000
1999/10/22 550 565 540 559 13,000
1999/10/21 500 540 500 540 15,000
1999/10/20 500 500 499 500 5,000
1999/10/19 500 502 500 500 11,000
1999/10/18 520 520 511 511 9,000
1999/10/15 520 520 520 520 2,000
1999/10/14 520 522 513 513 8,000
1999/10/13 516 540 510 510 6,000
1999/10/12 520 521 520 520 6,000
1999/10/07 500 505 500 505 17,000
1999/10/06 510 510 499 500 8,000
1999/10/05 500 510 500 500 12,000
1999/10/04 515 515 500 500 9,000
1999/09/30 520 560 499 560 15,000
1999/09/29 546 546 531 531 7,000
1999/09/28 560 560 540 550 4,000
1999/09/27 570 580 570 570 5,000
1999/09/24 590 590 582 582 7,000
1999/09/22 591 591 590 590 9,000
1999/09/21 591 591 591 591 1,000
1999/09/20 590 590 590 590 1,000
1999/09/17 581 600 581 590 5,000
1999/09/16 580 581 580 581 6,000
1999/09/14 630 630 610 610 9,000
1999/09/10 635 635 635 635 3,000
1999/09/09 635 635 635 635 2,000
1999/09/08 644 650 611 650 4,000
1999/09/07 651 656 650 650 3,000
1999/09/06 640 640 630 640 11,000
1999/09/03 631 631 630 630 2,000
1999/09/02 640 640 640 640 1,000
1999/09/01 651 651 641 641 5,000
1999/08/30 670 670 670 670 1,000
1999/08/26 740 790 720 720 34,000
1999/08/25 650 724 650 710 21,000
1999/08/24 610 625 610 625 3,000
1999/08/23 605 605 605 605 2,000
1999/08/20 606 606 600 603 4,000
1999/08/19 571 605 571 600 8,000
1999/08/18 620 620 605 605 4,000
1999/08/17 640 640 625 625 10,000
1999/08/16 640 640 640 640 3,000
1999/08/13 640 640 630 635 6,000
1999/08/11 640 640 640 640 3,000
1999/08/10 650 650 640 640 3,000
1999/08/09 659 660 659 659 7,000
1999/08/05 680 680 680 680 2,000
1999/08/04 680 680 680 680 1,000
1999/08/03 680 680 670 670 4,000
1999/08/02 650 670 640 670 4,000
1999/07/30 680 685 680 680 10,000
1999/07/29 680 685 680 680 10,000
1999/07/28 687 687 681 681 5,000
1999/07/27 685 685 680 680 12,000
1999/07/26 682 682 681 681 6,000
1999/07/23 712 712 681 681 18,000
1999/07/22 720 720 711 711 11,000
1999/07/21 720 721 720 720 10,000
1999/07/19 725 730 720 720 13,000
1999/07/16 721 725 721 725 13,000
1999/07/15 728 728 721 721 10,000
1999/07/14 730 740 726 726 10,000
1999/07/13 750 751 720 740 20,000
1999/07/12 750 751 750 750 9,000
1999/07/09 778 778 745 745 11,000
1999/07/08 750 780 750 780 10,000
1999/07/07 770 780 750 750 28,000
1999/07/06 754 770 754 770 25,000
1999/07/05 750 780 750 751 33,000
1999/07/02 740 740 711 740 26,000
1999/07/01 731 750 710 710 30,000
1999/06/30 765 780 750 750 17,000
1999/06/29 760 760 755 755 13,000
1999/06/28 721 750 721 750 6,000
1999/06/25 734 735 720 720 14,000
1999/06/24 710 735 705 735 38,000
1999/06/23 750 750 710 710 28,000
1999/06/22 750 751 712 750 23,000
1999/06/21 775 775 731 750 24,000
1999/06/18 800 800 760 780 30,000
1999/06/17 795 795 795 795 1,000
1999/06/15 815 815 815 815 1,000
1999/06/14 790 830 780 815 18,000
1999/06/11 810 810 790 790 25,000
1999/06/10 810 810 795 800 21,000
1999/06/09 800 830 800 815 10,000
1999/06/08 840 840 830 830 2,000
1999/06/07 850 850 850 850 2,000
1999/06/04 850 860 850 850 19,000
1999/06/03 890 900 860 860 18,000
1999/06/02 830 900 830 890 49,000
1999/06/01 800 820 800 820 6,000
1999/05/31 850 850 800 800 7,000
1999/05/28 840 850 800 850 15,000
1999/05/27 881 881 840 840 6,000
1999/05/26 900 900 858 880 17,000
1999/05/25 960 960 905 905 12,000
1999/05/24 980 980 960 960 5,000
1999/05/21 950 989 950 980 12,000
1999/05/20 951 961 950 950 14,000
1999/05/19 999 1,030 990 1,000 35,000
1999/05/18 1,020 1,020 990 996 29,000
1999/05/17 1,010 1,030 1,000 1,010 25,000
1999/05/14 979 1,080 960 1,070 113,000
1999/05/13 1,080 1,080 980 999 39,000
1999/05/12 1,080 1,140 1,060 1,080 273,000
1999/05/11 1,010 1,080 1,000 1,080 530,000
1999/05/10 891 978 880 978 342,000
1999/05/07 831 880 830 878 120,000
1999/05/06 870 870 795 830 153,000
1999/04/30 950 950 819 880 502,000
1999/04/28 1,010 1,010 1,010 1,010 439,000

このページの先頭へ