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 |
---|---|---|---|---|---|
2016/12/30 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
2016/12/29 | 1,195 | 1,200 | 1,195 | 1,200 | 2,200 |
2016/12/28 | 1,197 | 1,200 | 1,195 | 1,200 | 3,800 |
2016/12/27 | 1,180 | 1,203 | 1,155 | 1,203 | 1,900 |
2016/12/26 | 1,200 | 1,209 | 1,199 | 1,199 | 2,500 |
2016/12/22 | 1,173 | 1,180 | 1,173 | 1,180 | 1,100 |
2016/12/21 | 1,169 | 1,170 | 1,156 | 1,156 | 2,600 |
2016/12/20 | 1,169 | 1,169 | 1,169 | 1,169 | 700 |
2016/12/19 | 1,171 | 1,173 | 1,171 | 1,173 | 200 |
2016/12/16 | 1,199 | 1,199 | 1,151 | 1,171 | 4,700 |
2016/12/15 | 1,120 | 1,200 | 1,120 | 1,140 | 5,900 |
2016/12/14 | 1,099 | 1,118 | 1,098 | 1,118 | 4,300 |
2016/12/13 | 1,098 | 1,098 | 1,098 | 1,098 | 200 |
2016/12/12 | 1,100 | 1,100 | 1,078 | 1,078 | 3,900 |
2016/12/09 | 1,098 | 1,098 | 1,097 | 1,097 | 800 |
2016/12/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2016/12/07 | 1,067 | 1,096 | 1,067 | 1,096 | 6,600 |
2016/12/06 | 1,065 | 1,065 | 1,065 | 1,065 | 300 |
2016/12/05 | 1,060 | 1,064 | 1,060 | 1,060 | 2,500 |
2016/12/02 | 1,058 | 1,058 | 1,054 | 1,057 | 2,400 |
2016/12/01 | 1,058 | 1,087 | 1,058 | 1,087 | 1,100 |
2016/11/30 | 1,055 | 1,065 | 1,051 | 1,058 | 6,900 |
2016/11/29 | 1,050 | 1,059 | 1,050 | 1,055 | 1,300 |
2016/11/28 | 1,050 | 1,050 | 1,049 | 1,050 | 1,100 |
2016/11/25 | 1,055 | 1,055 | 1,045 | 1,050 | 1,300 |
2016/11/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,700 |
2016/11/22 | 1,050 | 1,050 | 1,049 | 1,050 | 1,400 |
2016/11/21 | 1,050 | 1,050 | 1,038 | 1,050 | 1,800 |
2016/11/18 | 1,045 | 1,050 | 1,045 | 1,045 | 800 |
2016/11/16 | 1,030 | 1,046 | 1,030 | 1,046 | 300 |
2016/11/15 | 1,050 | 1,050 | 1,020 | 1,030 | 2,800 |
2016/11/11 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2016/11/10 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2016/11/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2016/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2016/11/07 | 1,050 | 1,055 | 1,050 | 1,055 | 500 |
2016/11/04 | 1,053 | 1,053 | 1,021 | 1,021 | 2,200 |
2016/11/02 | 1,065 | 1,065 | 1,061 | 1,061 | 1,600 |
2016/11/01 | 1,095 | 1,095 | 1,065 | 1,065 | 1,100 |
2016/10/31 | 1,055 | 1,055 | 1,050 | 1,050 | 1,600 |
2016/10/28 | 1,072 | 1,075 | 1,072 | 1,075 | 700 |
2016/10/27 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
2016/10/26 | 1,000 | 1,000 | 995 | 1,000 | 2,500 |
2016/10/25 | 999 | 1,000 | 999 | 1,000 | 1,900 |
2016/10/21 | 999 | 999 | 980 | 980 | 1,600 |
2016/10/20 | 999 | 999 | 999 | 999 | 100 |
2016/10/18 | 999 | 999 | 999 | 999 | 400 |
2016/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
2016/10/14 | 980 | 980 | 980 | 980 | 300 |
2016/10/13 | 977 | 977 | 977 | 977 | 200 |
2016/10/11 | 977 | 977 | 977 | 977 | 100 |
2016/10/07 | 961 | 975 | 961 | 962 | 1,200 |
2016/10/06 | 973 | 975 | 973 | 975 | 300 |
2016/10/05 | 960 | 970 | 960 | 970 | 700 |
2016/10/04 | 975 | 975 | 960 | 960 | 1,600 |
2016/10/03 | 953 | 975 | 953 | 975 | 600 |
2016/09/30 | 970 | 970 | 960 | 960 | 600 |
2016/09/29 | 955 | 970 | 955 | 962 | 4,100 |
2016/09/28 | 976 | 976 | 961 | 970 | 900 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/26 | 500 | 500 | 495 | 495 | 3,000 |
2016/09/23 | 500 | 500 | 500 | 500 | 5,000 |
2016/09/20 | 500 | 500 | 500 | 500 | 2,000 |
2016/09/16 | 498 | 498 | 492 | 492 | 2,000 |
2016/09/12 | 490 | 490 | 490 | 490 | 1,000 |
2016/09/06 | 491 | 491 | 491 | 491 | 4,000 |
2016/09/05 | 498 | 498 | 498 | 498 | 1,000 |
2016/08/31 | 493 | 493 | 493 | 493 | 1,000 |
2016/08/26 | 488 | 489 | 486 | 489 | 4,000 |
2016/08/25 | 490 | 490 | 489 | 489 | 2,000 |
2016/08/24 | 497 | 497 | 497 | 497 | 2,000 |
2016/08/23 | 497 | 497 | 497 | 497 | 1,000 |
2016/08/22 | 489 | 489 | 489 | 489 | 1,000 |
2016/08/19 | 497 | 497 | 497 | 497 | 1,000 |
2016/08/16 | 497 | 497 | 497 | 497 | 2,000 |
2016/08/15 | 491 | 492 | 491 | 492 | 6,000 |
2016/08/12 | 495 | 495 | 490 | 490 | 3,000 |
2016/08/09 | 490 | 490 | 489 | 489 | 3,000 |
2016/08/08 | 490 | 490 | 490 | 490 | 1,000 |
2016/08/04 | 490 | 498 | 490 | 498 | 2,000 |
2016/08/02 | 486 | 486 | 486 | 486 | 2,000 |
2016/08/01 | 486 | 486 | 486 | 486 | 2,000 |
2016/07/29 | 489 | 489 | 489 | 489 | 1,000 |
2016/07/28 | 498 | 500 | 489 | 489 | 8,000 |
2016/07/27 | 497 | 497 | 497 | 497 | 6,000 |
2016/07/25 | 491 | 499 | 490 | 490 | 12,000 |
2016/07/22 | 502 | 502 | 501 | 501 | 3,000 |
2016/07/21 | 501 | 502 | 501 | 502 | 2,000 |
2016/07/20 | 506 | 508 | 505 | 505 | 4,000 |
2016/07/19 | 508 | 508 | 508 | 508 | 1,000 |
2016/07/15 | 506 | 506 | 506 | 506 | 1,000 |
2016/07/14 | 506 | 506 | 506 | 506 | 1,000 |
2016/07/12 | 501 | 507 | 501 | 507 | 3,000 |
2016/07/11 | 500 | 500 | 493 | 493 | 3,000 |
2016/07/07 | 509 | 509 | 509 | 509 | 4,000 |
2016/07/06 | 494 | 509 | 493 | 509 | 7,000 |
2016/07/04 | 498 | 500 | 493 | 493 | 3,000 |
2016/06/30 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/28 | 490 | 490 | 490 | 490 | 1,000 |
2016/06/27 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/24 | 502 | 502 | 500 | 500 | 10,000 |
2016/06/20 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/16 | 515 | 515 | 506 | 506 | 4,000 |
2016/06/15 | 518 | 518 | 514 | 514 | 3,000 |
2016/06/14 | 518 | 518 | 518 | 518 | 1,000 |
2016/06/13 | 520 | 520 | 519 | 519 | 3,000 |
2016/06/09 | 520 | 520 | 520 | 520 | 2,000 |
2016/06/08 | 512 | 512 | 512 | 512 | 7,000 |
2016/06/02 | 525 | 525 | 525 | 525 | 1,000 |
2016/06/01 | 515 | 515 | 515 | 515 | 1,000 |
2016/05/27 | 519 | 519 | 519 | 519 | 1,000 |
2016/05/26 | 519 | 519 | 519 | 519 | 1,000 |
2016/05/25 | 510 | 510 | 510 | 510 | 2,000 |
2016/05/24 | 500 | 500 | 500 | 500 | 10,000 |
2016/05/18 | 512 | 512 | 510 | 510 | 2,000 |
2016/05/17 | 520 | 520 | 520 | 520 | 1,000 |
2016/05/16 | 523 | 523 | 520 | 520 | 2,000 |
2016/05/13 | 513 | 513 | 513 | 513 | 1,000 |
2016/05/12 | 538 | 538 | 513 | 513 | 23,000 |
2016/05/10 | 510 | 515 | 505 | 505 | 3,000 |
2016/05/02 | 510 | 510 | 510 | 510 | 1,000 |
2016/04/28 | 513 | 514 | 510 | 510 | 3,000 |
2016/04/27 | 519 | 519 | 513 | 513 | 2,000 |
2016/04/22 | 519 | 519 | 509 | 509 | 2,000 |
2016/04/18 | 519 | 519 | 519 | 519 | 2,000 |
2016/04/15 | 509 | 509 | 509 | 509 | 1,000 |
2016/04/14 | 502 | 502 | 502 | 502 | 1,000 |
2016/04/11 | 509 | 509 | 507 | 507 | 2,000 |
2016/04/08 | 500 | 500 | 500 | 500 | 1,000 |
2016/04/07 | 500 | 500 | 500 | 500 | 2,000 |
2016/04/04 | 500 | 500 | 500 | 500 | 1,000 |
2016/04/01 | 501 | 501 | 500 | 500 | 2,000 |
2016/03/30 | 501 | 501 | 501 | 501 | 1,000 |
2016/03/29 | 501 | 502 | 501 | 502 | 5,000 |
2016/03/28 | 524 | 525 | 516 | 516 | 6,000 |
2016/03/25 | 519 | 524 | 515 | 524 | 5,000 |
2016/03/24 | 509 | 519 | 509 | 519 | 8,000 |
2016/03/23 | 515 | 516 | 508 | 509 | 26,000 |
2016/03/17 | 526 | 529 | 525 | 525 | 3,000 |
2016/03/16 | 523 | 526 | 523 | 526 | 3,000 |
2016/03/15 | 512 | 515 | 512 | 515 | 2,000 |
2016/03/14 | 510 | 511 | 510 | 511 | 2,000 |
2016/03/11 | 510 | 510 | 510 | 510 | 1,000 |
2016/03/10 | 511 | 511 | 511 | 511 | 2,000 |
2016/03/09 | 514 | 514 | 514 | 514 | 1,000 |
2016/03/08 | 515 | 515 | 514 | 515 | 6,000 |
2016/03/07 | 513 | 524 | 513 | 515 | 4,000 |
2016/03/02 | 515 | 515 | 515 | 515 | 1,000 |
2016/02/29 | 515 | 515 | 515 | 515 | 1,000 |
2016/02/26 | 515 | 515 | 515 | 515 | 1,000 |
2016/02/25 | 534 | 534 | 524 | 524 | 2,000 |
2016/02/24 | 516 | 519 | 516 | 519 | 3,000 |
2016/02/18 | 515 | 515 | 515 | 515 | 2,000 |
2016/02/17 | 533 | 533 | 533 | 533 | 1,000 |
2016/02/16 | 510 | 543 | 510 | 533 | 6,000 |
2016/02/15 | 488 | 496 | 488 | 496 | 14,000 |
2016/02/12 | 482 | 486 | 480 | 486 | 9,000 |
2016/02/10 | 540 | 540 | 501 | 510 | 19,000 |
2016/02/09 | 640 | 640 | 530 | 530 | 70,000 |
2016/02/08 | 545 | 630 | 545 | 630 | 15,000 |
2016/02/04 | 545 | 545 | 545 | 545 | 2,000 |
2016/02/03 | 548 | 555 | 548 | 555 | 2,000 |
2016/02/02 | 555 | 555 | 555 | 555 | 2,000 |
2016/01/29 | 547 | 550 | 545 | 545 | 7,000 |
2016/01/27 | 540 | 540 | 540 | 540 | 1,000 |
2016/01/21 | 520 | 526 | 520 | 525 | 8,000 |
2016/01/20 | 527 | 527 | 525 | 525 | 2,000 |
2016/01/19 | 537 | 537 | 537 | 537 | 2,000 |
2016/01/18 | 535 | 537 | 535 | 537 | 8,000 |
2016/01/15 | 536 | 536 | 536 | 536 | 1,000 |
2016/01/14 | 530 | 530 | 526 | 526 | 2,000 |
2016/01/13 | 538 | 540 | 538 | 540 | 9,000 |
2016/01/12 | 541 | 541 | 541 | 541 | 1,000 |
2016/01/08 | 540 | 551 | 540 | 551 | 2,000 |
2016/01/07 | 538 | 546 | 538 | 546 | 4,000 |
2016/01/06 | 556 | 556 | 556 | 556 | 3,000 |
2016/01/04 | 560 | 569 | 560 | 569 | 2,000 |