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
2000/12/25 449 460 449 460 8,000
2000/12/14 445 450 445 450 3,000
2000/12/13 450 450 450 450 2,000
2000/12/07 440 450 440 450 2,000
2000/12/06 420 440 420 440 7,000
2000/12/01 400 400 400 400 1,000
2000/11/30 410 410 410 410 10,000
2000/11/29 419 419 419 419 1,000
2000/11/28 400 400 400 400 4,000
2000/11/24 420 420 420 420 3,000
2000/11/17 440 440 440 440 2,000
2000/11/10 450 450 450 450 1,000
2000/11/07 400 450 400 450 2,000
2000/11/06 400 400 400 400 3,000
2000/11/02 410 410 410 410 1,000
2000/10/25 454 454 454 454 3,000
2000/09/29 490 490 490 490 1,000
2000/09/28 480 480 480 480 1,000
2000/09/27 459 470 459 470 7,000
2000/09/25 460 460 460 460 3,000
2000/09/22 460 460 460 460 1,000
2000/09/21 460 460 460 460 1,000
2000/09/20 460 460 455 455 2,000
2000/09/01 475 475 475 475 1,000
2000/08/25 490 490 490 490 1,000
2000/08/18 490 490 490 490 1,000
2000/08/14 450 450 450 450 1,000
2000/08/11 450 490 450 490 2,000
2000/08/10 460 460 460 460 2,000
2000/08/08 460 465 450 460 14,000
2000/08/02 470 499 450 499 5,000
2000/07/26 500 500 500 500 1,000
2000/07/25 485 490 450 490 13,000
2000/07/21 500 500 500 500 1,000
2000/07/19 500 500 450 500 3,000
2000/07/13 500 500 500 500 1,000
2000/07/07 500 500 500 500 6,000
2000/07/06 500 518 500 518 7,000
2000/07/05 499 500 499 500 3,000
2000/07/04 450 450 450 450 1,000
2000/06/28 500 500 500 500 2,000
2000/06/22 500 500 500 500 1,000
2000/06/21 500 500 500 500 4,000
2000/06/20 533 533 533 533 1,000
2000/06/19 533 533 533 533 1,000
2000/06/16 520 535 520 535 5,000
2000/06/15 536 536 536 536 7,000
2000/06/13 536 536 536 536 5,000
2000/06/12 536 536 536 536 13,000
2000/06/09 536 536 536 536 30,000
2000/06/08 517 536 517 536 9,000
2000/06/07 500 520 500 520 8,000
2000/06/06 500 500 500 500 6,000
2000/06/05 500 500 500 500 6,000
2000/06/02 500 500 500 500 6,000
2000/06/01 499 500 498 498 5,000
2000/05/31 500 500 500 500 2,000
2000/05/30 485 500 485 500 4,000
2000/05/29 485 485 485 485 1,000
2000/05/26 485 485 485 485 1,000
2000/05/25 485 485 485 485 2,000
2000/05/24 485 485 485 485 6,000
2000/05/23 480 485 480 485 3,000
2000/05/19 507 507 507 507 3,000
2000/05/18 505 505 505 505 1,000
2000/05/16 510 510 510 510 1,000
2000/05/15 510 510 510 510 1,000
2000/05/12 490 510 490 510 2,000
2000/05/11 495 496 495 495 18,000
2000/05/10 501 501 490 501 4,000
2000/05/09 525 525 520 520 2,000
2000/05/08 525 525 525 525 1,000
2000/05/02 550 550 521 521 3,000
2000/05/01 557 557 520 550 6,000
2000/04/28 570 570 560 562 15,000
2000/04/27 550 568 550 568 10,000
2000/04/26 567 567 550 550 10,000
2000/04/25 570 570 550 569 19,000
2000/04/24 580 600 570 570 26,000
2000/04/21 534 555 534 550 19,000
2000/04/20 520 534 520 534 12,000
2000/04/19 506 506 490 500 17,000
2000/04/18 520 521 505 505 11,000
2000/04/17 537 537 520 520 7,000
2000/04/14 520 538 520 538 3,000
2000/04/13 526 538 526 538 9,000
2000/04/12 506 525 500 525 8,000
2000/04/11 506 506 506 506 2,000
2000/04/10 506 506 506 506 3,000
2000/04/07 505 505 505 505 102,000
2000/04/06 500 505 500 505 2,000
2000/04/05 500 500 490 490 5,000
2000/04/04 509 525 505 505 10,000
2000/03/31 510 510 500 510 9,000
2000/03/30 510 510 510 510 1,000
2000/03/28 515 515 515 515 2,000
2000/03/27 520 520 520 520 4,000
2000/03/24 520 520 520 520 2,000
2000/03/23 501 515 501 515 4,000
2000/03/22 515 516 501 501 9,000
2000/03/21 515 515 500 515 8,000
2000/03/17 515 515 505 515 13,000
2000/03/14 515 515 490 490 22,000
2000/03/13 520 520 515 515 8,000
2000/03/10 518 519 515 515 10,000
2000/03/09 540 540 518 518 11,000
2000/03/08 525 545 525 525 5,000
2000/03/07 518 520 518 520 4,000
2000/03/06 548 548 518 518 17,000
2000/03/03 550 550 548 548 6,000
2000/03/02 559 559 530 549 11,000
2000/03/01 550 560 550 550 5,000
2000/02/29 551 559 539 539 8,000
2000/02/28 531 550 531 550 7,000
2000/02/25 510 522 510 520 7,000
2000/02/24 500 520 500 501 7,000
2000/02/23 540 540 500 500 6,000
2000/02/22 550 550 540 540 10,000
2000/02/21 601 602 550 550 21,000
2000/02/18 566 620 560 595 46,000
2000/02/17 525 590 525 560 87,000
2000/02/16 491 525 490 525 30,000
2000/02/15 480 495 475 490 15,000
2000/02/14 475 475 475 475 1,000
2000/02/10 490 490 490 490 1,000
2000/02/09 500 500 490 490 4,000
2000/02/08 516 516 490 490 6,000
2000/02/07 510 530 510 515 11,000
2000/02/04 499 520 499 500 17,000
2000/02/03 420 450 420 450 14,000
2000/02/02 400 415 400 415 17,000
2000/02/01 425 425 400 400 7,000
2000/01/31 425 425 425 425 1,000
2000/01/28 425 425 425 425 1,000
2000/01/27 429 429 425 425 2,000
2000/01/26 429 450 429 430 13,000
2000/01/25 425 425 423 425 4,000
2000/01/24 420 420 401 418 6,000
2000/01/21 400 400 400 400 1,000
2000/01/20 400 400 383 383 5,000
2000/01/18 400 400 383 383 6,000
2000/01/17 400 400 400 400 1,000
2000/01/14 400 400 380 380 12,000
2000/01/12 410 410 410 410 1,000
2000/01/07 400 400 400 400 1,000
2000/01/06 400 400 400 400 5,000

このページの先頭へ