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 |
---|---|---|---|---|---|
2014/12/25 | 502 | 505 | 501 | 505 | 3,000 |
2014/12/24 | 518 | 518 | 508 | 508 | 3,000 |
2014/12/19 | 510 | 518 | 509 | 518 | 4,000 |
2014/12/18 | 530 | 530 | 530 | 530 | 2,000 |
2014/12/17 | 512 | 518 | 512 | 518 | 3,000 |
2014/12/16 | 503 | 503 | 502 | 502 | 5,000 |
2014/12/15 | 497 | 497 | 495 | 495 | 3,000 |
2014/12/12 | 495 | 495 | 493 | 493 | 2,000 |
2014/12/11 | 490 | 495 | 490 | 492 | 14,000 |
2014/12/10 | 510 | 510 | 510 | 510 | 1,000 |
2014/12/09 | 510 | 510 | 510 | 510 | 2,000 |
2014/12/08 | 508 | 523 | 508 | 510 | 5,000 |
2014/12/05 | 501 | 508 | 501 | 508 | 4,000 |
2014/12/04 | 504 | 504 | 501 | 501 | 2,000 |
2014/12/03 | 504 | 504 | 504 | 504 | 1,000 |
2014/12/02 | 501 | 503 | 500 | 500 | 6,000 |
2014/12/01 | 504 | 514 | 504 | 514 | 4,000 |
2014/11/28 | 507 | 525 | 507 | 511 | 6,000 |
2014/11/27 | 520 | 520 | 520 | 520 | 4,000 |
2014/11/26 | 510 | 510 | 510 | 510 | 3,000 |
2014/11/25 | 500 | 520 | 500 | 510 | 3,000 |
2014/11/18 | 500 | 500 | 500 | 500 | 1,000 |
2014/11/17 | 509 | 509 | 509 | 509 | 2,000 |
2014/11/13 | 511 | 511 | 504 | 504 | 8,000 |
2014/11/12 | 533 | 533 | 531 | 531 | 4,000 |
2014/11/11 | 515 | 524 | 515 | 524 | 2,000 |
2014/11/10 | 505 | 510 | 505 | 510 | 2,000 |
2014/11/06 | 508 | 514 | 505 | 514 | 5,000 |
2014/11/04 | 508 | 512 | 508 | 509 | 8,000 |
2014/10/31 | 506 | 506 | 506 | 506 | 1,000 |
2014/10/30 | 496 | 504 | 496 | 504 | 3,000 |
2014/10/24 | 510 | 510 | 510 | 510 | 1,000 |
2014/10/22 | 510 | 510 | 510 | 510 | 1,000 |
2014/10/21 | 513 | 513 | 513 | 513 | 1,000 |
2014/10/20 | 497 | 505 | 497 | 505 | 3,000 |
2014/10/15 | 503 | 513 | 503 | 513 | 3,000 |
2014/10/10 | 503 | 503 | 503 | 503 | 4,000 |
2014/10/09 | 510 | 520 | 510 | 520 | 2,000 |
2014/10/08 | 515 | 515 | 515 | 515 | 1,000 |
2014/09/26 | 505 | 505 | 505 | 505 | 3,000 |
2014/09/25 | 511 | 511 | 511 | 511 | 2,000 |
2014/09/24 | 511 | 511 | 511 | 511 | 1,000 |
2014/09/22 | 511 | 511 | 511 | 511 | 1,000 |
2014/09/18 | 514 | 523 | 514 | 523 | 3,000 |
2014/09/12 | 530 | 530 | 530 | 530 | 2,000 |
2014/09/05 | 530 | 530 | 530 | 530 | 2,000 |
2014/09/04 | 510 | 510 | 510 | 510 | 3,000 |
2014/09/03 | 500 | 505 | 500 | 505 | 2,000 |
2014/09/02 | 499 | 499 | 499 | 499 | 1,000 |
2014/08/29 | 500 | 500 | 500 | 500 | 1,000 |
2014/08/27 | 495 | 495 | 495 | 495 | 3,000 |
2014/08/25 | 499 | 499 | 499 | 499 | 1,000 |
2014/08/21 | 486 | 486 | 486 | 486 | 1,000 |
2014/08/18 | 485 | 485 | 485 | 485 | 3,000 |
2014/08/15 | 490 | 490 | 486 | 486 | 5,000 |
2014/08/14 | 490 | 490 | 490 | 490 | 1,000 |
2014/08/12 | 490 | 490 | 490 | 490 | 1,000 |
2014/08/11 | 486 | 486 | 486 | 486 | 2,000 |
2014/08/08 | 492 | 492 | 492 | 492 | 2,000 |
2014/08/04 | 500 | 500 | 492 | 492 | 5,000 |
2014/07/31 | 499 | 499 | 499 | 499 | 1,000 |
2014/07/30 | 494 | 495 | 494 | 495 | 3,000 |
2014/07/28 | 494 | 498 | 490 | 498 | 4,000 |
2014/07/24 | 494 | 494 | 494 | 494 | 2,000 |
2014/07/22 | 494 | 494 | 494 | 494 | 1,000 |
2014/07/18 | 485 | 493 | 485 | 493 | 2,000 |
2014/07/17 | 489 | 489 | 486 | 486 | 2,000 |
2014/07/16 | 497 | 497 | 497 | 497 | 2,000 |
2014/07/15 | 485 | 490 | 485 | 490 | 2,000 |
2014/07/14 | 479 | 485 | 479 | 485 | 9,000 |
2014/07/10 | 500 | 500 | 500 | 500 | 1,000 |
2014/07/08 | 504 | 504 | 499 | 500 | 3,000 |
2014/07/07 | 500 | 504 | 500 | 504 | 5,000 |
2014/07/04 | 488 | 496 | 488 | 490 | 6,000 |
2014/07/03 | 480 | 480 | 480 | 480 | 1,000 |
2014/06/30 | 477 | 480 | 477 | 480 | 3,000 |
2014/06/24 | 489 | 489 | 480 | 480 | 2,000 |
2014/06/20 | 489 | 489 | 489 | 489 | 1,000 |
2014/06/19 | 489 | 489 | 489 | 489 | 1,000 |
2014/06/18 | 486 | 486 | 486 | 486 | 1,000 |
2014/06/17 | 478 | 478 | 478 | 478 | 1,000 |
2014/06/16 | 474 | 480 | 472 | 480 | 4,000 |
2014/06/13 | 470 | 474 | 470 | 474 | 3,000 |
2014/06/12 | 470 | 471 | 470 | 470 | 8,000 |
2014/06/11 | 469 | 469 | 469 | 469 | 1,000 |
2014/06/10 | 469 | 469 | 469 | 469 | 1,000 |
2014/06/09 | 469 | 469 | 469 | 469 | 2,000 |
2014/06/06 | 469 | 469 | 469 | 469 | 1,000 |
2014/06/05 | 464 | 469 | 464 | 469 | 2,000 |
2014/06/04 | 463 | 463 | 463 | 463 | 1,000 |
2014/06/03 | 463 | 463 | 463 | 463 | 1,000 |
2014/06/02 | 465 | 465 | 464 | 464 | 2,000 |
2014/05/30 | 463 | 464 | 463 | 464 | 2,000 |
2014/05/29 | 469 | 469 | 463 | 463 | 3,000 |
2014/05/28 | 469 | 469 | 469 | 469 | 1,000 |
2014/05/27 | 469 | 469 | 469 | 469 | 1,000 |
2014/05/26 | 461 | 461 | 461 | 461 | 1,000 |
2014/05/23 | 469 | 469 | 469 | 469 | 1,000 |
2014/05/16 | 470 | 470 | 470 | 470 | 2,000 |
2014/05/08 | 456 | 456 | 456 | 456 | 1,000 |
2014/04/28 | 483 | 483 | 464 | 464 | 5,000 |
2014/04/24 | 467 | 467 | 467 | 467 | 1,000 |
2014/04/22 | 470 | 470 | 467 | 467 | 3,000 |
2014/04/15 | 480 | 480 | 480 | 480 | 3,000 |
2014/04/10 | 480 | 480 | 480 | 480 | 1,000 |
2014/04/09 | 470 | 472 | 465 | 472 | 3,000 |
2014/04/08 | 485 | 485 | 469 | 470 | 3,000 |
2014/04/07 | 485 | 485 | 485 | 485 | 1,000 |
2014/04/03 | 477 | 485 | 477 | 485 | 2,000 |
2014/04/01 | 477 | 477 | 477 | 477 | 1,000 |
2014/03/31 | 469 | 469 | 469 | 469 | 2,000 |
2014/03/27 | 465 | 465 | 461 | 461 | 2,000 |
2014/03/26 | 495 | 495 | 495 | 495 | 1,000 |
2014/03/25 | 495 | 495 | 495 | 495 | 1,000 |
2014/03/24 | 490 | 495 | 490 | 495 | 3,000 |
2014/03/20 | 490 | 490 | 490 | 490 | 2,000 |
2014/03/19 | 495 | 495 | 490 | 490 | 5,000 |
2014/03/18 | 491 | 491 | 491 | 491 | 2,000 |
2014/03/17 | 485 | 485 | 481 | 481 | 2,000 |
2014/03/14 | 504 | 504 | 482 | 482 | 4,000 |
2014/03/13 | 490 | 512 | 490 | 508 | 9,000 |
2014/03/12 | 481 | 488 | 481 | 488 | 5,000 |
2014/03/11 | 489 | 489 | 489 | 489 | 1,000 |
2014/03/07 | 481 | 481 | 481 | 481 | 3,000 |
2014/03/06 | 479 | 487 | 479 | 487 | 2,000 |
2014/03/05 | 472 | 478 | 472 | 478 | 6,000 |
2014/03/04 | 474 | 474 | 471 | 474 | 11,000 |
2014/03/03 | 475 | 475 | 475 | 475 | 1,000 |
2014/02/26 | 475 | 475 | 475 | 475 | 1,000 |
2014/02/25 | 480 | 480 | 475 | 475 | 9,000 |
2014/02/24 | 490 | 490 | 481 | 481 | 14,000 |
2014/02/21 | 474 | 474 | 474 | 474 | 2,000 |
2014/02/20 | 470 | 470 | 470 | 470 | 1,000 |
2014/02/14 | 476 | 476 | 466 | 466 | 3,000 |
2014/02/12 | 478 | 478 | 478 | 478 | 1,000 |
2014/02/10 | 480 | 481 | 480 | 480 | 6,000 |
2014/02/07 | 460 | 460 | 460 | 460 | 1,000 |
2014/02/04 | 460 | 466 | 460 | 466 | 2,000 |
2014/01/31 | 466 | 466 | 466 | 466 | 1,000 |
2014/01/29 | 474 | 475 | 474 | 475 | 3,000 |
2014/01/27 | 460 | 460 | 460 | 460 | 3,000 |
2014/01/24 | 475 | 475 | 475 | 475 | 3,000 |
2014/01/23 | 475 | 475 | 475 | 475 | 2,000 |
2014/01/21 | 478 | 478 | 478 | 478 | 3,000 |
2014/01/20 | 480 | 480 | 478 | 478 | 6,000 |
2014/01/17 | 480 | 480 | 478 | 478 | 2,000 |
2014/01/16 | 479 | 479 | 478 | 478 | 5,000 |
2014/01/15 | 479 | 479 | 479 | 479 | 3,000 |
2014/01/14 | 475 | 477 | 474 | 477 | 4,000 |
2014/01/10 | 475 | 475 | 475 | 475 | 2,000 |
2014/01/09 | 479 | 479 | 479 | 479 | 1,000 |
2014/01/08 | 470 | 470 | 470 | 470 | 1,000 |
2014/01/07 | 469 | 469 | 469 | 469 | 1,000 |
2014/01/06 | 464 | 464 | 464 | 464 | 1,000 |