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 |
---|---|---|---|---|---|
2015/12/29 | 550 | 550 | 550 | 550 | 1,000 |
2015/12/25 | 566 | 566 | 566 | 566 | 1,000 |
2015/12/22 | 540 | 550 | 540 | 550 | 3,000 |
2015/12/18 | 550 | 550 | 550 | 550 | 7,000 |
2015/12/17 | 550 | 555 | 550 | 555 | 4,000 |
2015/12/16 | 549 | 550 | 549 | 550 | 2,000 |
2015/12/15 | 550 | 550 | 550 | 550 | 2,000 |
2015/12/14 | 551 | 551 | 551 | 551 | 3,000 |
2015/12/10 | 551 | 551 | 551 | 551 | 1,000 |
2015/12/09 | 565 | 565 | 565 | 565 | 9,000 |
2015/12/08 | 571 | 571 | 571 | 571 | 1,000 |
2015/12/04 | 571 | 571 | 571 | 571 | 5,000 |
2015/12/03 | 575 | 575 | 571 | 571 | 8,000 |
2015/12/02 | 565 | 565 | 565 | 565 | 2,000 |
2015/12/01 | 541 | 551 | 541 | 546 | 14,000 |
2015/11/30 | 534 | 538 | 534 | 538 | 4,000 |
2015/11/27 | 548 | 548 | 548 | 548 | 1,000 |
2015/11/25 | 535 | 535 | 535 | 535 | 1,000 |
2015/11/24 | 526 | 526 | 526 | 526 | 1,000 |
2015/11/20 | 525 | 532 | 522 | 526 | 9,000 |
2015/11/19 | 545 | 545 | 535 | 535 | 2,000 |
2015/11/18 | 544 | 545 | 544 | 545 | 2,000 |
2015/11/16 | 545 | 545 | 545 | 545 | 2,000 |
2015/11/13 | 533 | 533 | 533 | 533 | 1,000 |
2015/11/11 | 533 | 533 | 533 | 533 | 1,000 |
2015/11/10 | 533 | 533 | 525 | 525 | 5,000 |
2015/11/09 | 519 | 530 | 519 | 525 | 5,000 |
2015/11/05 | 516 | 516 | 516 | 516 | 1,000 |
2015/10/28 | 516 | 516 | 516 | 516 | 1,000 |
2015/10/26 | 519 | 526 | 519 | 526 | 4,000 |
2015/10/23 | 512 | 512 | 512 | 512 | 1,000 |
2015/10/21 | 519 | 519 | 502 | 502 | 4,000 |
2015/10/16 | 513 | 513 | 513 | 513 | 1,000 |
2015/10/15 | 506 | 506 | 506 | 506 | 1,000 |
2015/10/14 | 499 | 499 | 490 | 490 | 4,000 |
2015/10/07 | 500 | 502 | 500 | 502 | 4,000 |
2015/10/05 | 490 | 490 | 490 | 490 | 1,000 |
2015/10/02 | 487 | 487 | 487 | 487 | 3,000 |
2015/10/01 | 495 | 495 | 495 | 495 | 1,000 |
2015/09/30 | 490 | 490 | 487 | 487 | 4,000 |
2015/09/29 | 490 | 490 | 487 | 487 | 9,000 |
2015/09/25 | 500 | 500 | 500 | 500 | 3,000 |
2015/09/24 | 514 | 514 | 500 | 500 | 6,000 |
2015/09/16 | 514 | 514 | 514 | 514 | 1,000 |
2015/09/15 | 518 | 518 | 518 | 518 | 2,000 |
2015/09/10 | 518 | 518 | 518 | 518 | 1,000 |
2015/09/09 | 510 | 510 | 510 | 510 | 1,000 |
2015/09/04 | 503 | 503 | 492 | 492 | 5,000 |
2015/09/01 | 511 | 511 | 510 | 510 | 2,000 |
2015/08/28 | 518 | 520 | 518 | 520 | 3,000 |
2015/08/27 | 502 | 502 | 502 | 502 | 1,000 |
2015/08/25 | 495 | 500 | 495 | 495 | 8,000 |
2015/08/24 | 523 | 523 | 502 | 502 | 9,000 |
2015/08/21 | 530 | 530 | 530 | 530 | 4,000 |
2015/08/20 | 560 | 560 | 540 | 540 | 11,000 |
2015/08/19 | 560 | 560 | 560 | 560 | 1,000 |
2015/08/17 | 570 | 570 | 570 | 570 | 2,000 |
2015/08/14 | 560 | 570 | 560 | 570 | 2,000 |
2015/08/13 | 550 | 550 | 550 | 550 | 1,000 |
2015/08/12 | 554 | 554 | 551 | 551 | 4,000 |
2015/08/11 | 554 | 554 | 554 | 554 | 1,000 |
2015/08/10 | 557 | 557 | 554 | 555 | 4,000 |
2015/08/06 | 570 | 570 | 567 | 567 | 2,000 |
2015/08/04 | 575 | 575 | 575 | 575 | 1,000 |
2015/07/30 | 565 | 565 | 565 | 565 | 1,000 |
2015/07/29 | 573 | 573 | 573 | 573 | 1,000 |
2015/07/23 | 593 | 593 | 593 | 593 | 1,000 |
2015/07/16 | 594 | 594 | 594 | 594 | 1,000 |
2015/07/15 | 594 | 594 | 594 | 594 | 1,000 |
2015/07/14 | 585 | 585 | 585 | 585 | 1,000 |
2015/07/13 | 575 | 575 | 575 | 575 | 3,000 |
2015/07/09 | 560 | 560 | 545 | 545 | 6,000 |
2015/07/08 | 570 | 570 | 560 | 560 | 4,000 |
2015/07/07 | 600 | 600 | 600 | 600 | 1,000 |
2015/07/03 | 600 | 601 | 600 | 600 | 6,000 |
2015/07/02 | 590 | 600 | 590 | 600 | 3,000 |
2015/06/29 | 600 | 600 | 596 | 596 | 4,000 |
2015/06/25 | 600 | 600 | 600 | 600 | 3,000 |
2015/06/24 | 593 | 595 | 593 | 595 | 3,000 |
2015/06/23 | 595 | 595 | 590 | 590 | 2,000 |
2015/06/16 | 595 | 595 | 595 | 595 | 3,000 |
2015/06/15 | 585 | 585 | 585 | 585 | 5,000 |
2015/06/12 | 576 | 576 | 576 | 576 | 2,000 |
2015/06/11 | 585 | 595 | 575 | 575 | 12,000 |
2015/06/10 | 568 | 568 | 568 | 568 | 3,000 |
2015/06/09 | 551 | 561 | 551 | 561 | 4,000 |
2015/06/08 | 551 | 551 | 551 | 551 | 1,000 |
2015/06/05 | 550 | 550 | 550 | 550 | 3,000 |
2015/06/04 | 550 | 550 | 550 | 550 | 1,000 |
2015/06/03 | 540 | 550 | 540 | 542 | 9,000 |
2015/06/01 | 548 | 548 | 548 | 548 | 1,000 |
2015/05/29 | 540 | 548 | 540 | 548 | 2,000 |
2015/05/28 | 536 | 536 | 536 | 536 | 1,000 |
2015/05/27 | 540 | 540 | 535 | 535 | 13,000 |
2015/05/25 | 565 | 565 | 565 | 565 | 1,000 |
2015/05/22 | 550 | 550 | 550 | 550 | 2,000 |
2015/05/21 | 544 | 544 | 544 | 544 | 1,000 |
2015/05/20 | 579 | 579 | 549 | 562 | 9,000 |
2015/05/19 | 532 | 595 | 532 | 595 | 2,000 |
2015/05/18 | 529 | 529 | 529 | 529 | 1,000 |
2015/05/15 | 527 | 527 | 527 | 527 | 2,000 |
2015/05/14 | 520 | 527 | 520 | 527 | 7,000 |
2015/05/13 | 514 | 514 | 514 | 514 | 1,000 |
2015/05/12 | 515 | 515 | 515 | 515 | 3,000 |
2015/05/08 | 515 | 515 | 515 | 515 | 2,000 |
2015/05/01 | 513 | 513 | 513 | 513 | 4,000 |
2015/04/30 | 513 | 513 | 513 | 513 | 3,000 |
2015/04/28 | 513 | 513 | 513 | 513 | 1,000 |
2015/04/27 | 516 | 516 | 513 | 513 | 3,000 |
2015/04/24 | 511 | 511 | 511 | 511 | 1,000 |
2015/04/22 | 509 | 510 | 509 | 510 | 5,000 |
2015/04/20 | 509 | 509 | 509 | 509 | 1,000 |
2015/04/17 | 517 | 517 | 501 | 507 | 32,000 |
2015/04/16 | 526 | 527 | 526 | 527 | 5,000 |
2015/04/15 | 524 | 524 | 518 | 518 | 2,000 |
2015/04/10 | 515 | 515 | 515 | 515 | 1,000 |
2015/04/09 | 521 | 521 | 521 | 521 | 1,000 |
2015/04/08 | 521 | 521 | 521 | 521 | 1,000 |
2015/04/07 | 512 | 512 | 512 | 512 | 1,000 |
2015/04/06 | 512 | 512 | 512 | 512 | 1,000 |
2015/04/02 | 510 | 510 | 510 | 510 | 1,000 |
2015/03/31 | 520 | 520 | 510 | 510 | 7,000 |
2015/03/30 | 530 | 530 | 530 | 530 | 1,000 |
2015/03/25 | 540 | 540 | 539 | 539 | 5,000 |
2015/03/23 | 529 | 533 | 529 | 533 | 4,000 |
2015/03/19 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/17 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/13 | 539 | 539 | 539 | 539 | 3,000 |
2015/03/12 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/11 | 529 | 529 | 529 | 529 | 1,000 |
2015/03/10 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/09 | 538 | 538 | 537 | 537 | 2,000 |
2015/03/03 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/02 | 535 | 535 | 535 | 535 | 1,000 |
2015/02/27 | 525 | 525 | 525 | 525 | 2,000 |
2015/02/26 | 524 | 528 | 524 | 528 | 2,000 |
2015/02/25 | 533 | 533 | 521 | 524 | 8,000 |
2015/02/24 | 533 | 533 | 533 | 533 | 1,000 |
2015/02/23 | 521 | 521 | 521 | 521 | 3,000 |
2015/02/20 | 525 | 525 | 525 | 525 | 2,000 |
2015/02/19 | 528 | 530 | 528 | 530 | 2,000 |
2015/02/18 | 521 | 521 | 521 | 521 | 2,000 |
2015/02/17 | 523 | 526 | 523 | 526 | 2,000 |
2015/02/16 | 533 | 533 | 533 | 533 | 1,000 |
2015/02/13 | 521 | 521 | 520 | 520 | 3,000 |
2015/02/12 | 515 | 520 | 515 | 520 | 4,000 |
2015/02/10 | 516 | 516 | 510 | 510 | 16,000 |
2015/02/09 | 520 | 525 | 520 | 525 | 6,000 |
2015/01/30 | 540 | 540 | 540 | 540 | 1,000 |
2015/01/29 | 540 | 540 | 540 | 540 | 1,000 |
2015/01/26 | 537 | 540 | 537 | 540 | 2,000 |
2015/01/23 | 540 | 540 | 527 | 527 | 3,000 |
2015/01/22 | 540 | 540 | 540 | 540 | 2,000 |
2015/01/20 | 520 | 520 | 520 | 520 | 1,000 |
2015/01/15 | 530 | 540 | 527 | 527 | 10,000 |
2015/01/14 | 520 | 530 | 520 | 530 | 4,000 |
2015/01/07 | 510 | 510 | 510 | 510 | 1,000 |
2015/01/05 | 505 | 505 | 505 | 505 | 1,000 |