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 |
---|---|---|---|---|---|
2018/12/28 | 1,648 | 1,648 | 1,625 | 1,627 | 900 |
2018/12/27 | 1,545 | 1,594 | 1,541 | 1,594 | 2,100 |
2018/12/26 | 1,510 | 1,510 | 1,500 | 1,500 | 300 |
2018/12/25 | 1,710 | 1,710 | 1,563 | 1,563 | 3,600 |
2018/12/21 | 1,799 | 1,799 | 1,750 | 1,750 | 700 |
2018/12/20 | 1,782 | 1,818 | 1,764 | 1,803 | 2,000 |
2018/12/19 | 1,811 | 1,811 | 1,792 | 1,811 | 400 |
2018/12/18 | 1,864 | 1,864 | 1,790 | 1,811 | 2,300 |
2018/12/17 | 1,864 | 1,864 | 1,847 | 1,864 | 1,600 |
2018/12/14 | 1,847 | 1,887 | 1,846 | 1,864 | 5,100 |
2018/12/13 | 1,854 | 1,854 | 1,847 | 1,847 | 2,300 |
2018/12/11 | 1,915 | 1,915 | 1,850 | 1,850 | 3,100 |
2018/12/10 | 1,935 | 1,935 | 1,927 | 1,927 | 200 |
2018/12/07 | 1,896 | 1,896 | 1,895 | 1,895 | 400 |
2018/12/06 | 1,900 | 1,900 | 1,894 | 1,895 | 2,600 |
2018/12/05 | 1,914 | 1,914 | 1,900 | 1,900 | 1,400 |
2018/12/04 | 1,910 | 1,910 | 1,894 | 1,904 | 5,500 |
2018/12/03 | 1,877 | 1,904 | 1,877 | 1,904 | 200 |
2018/11/30 | 1,921 | 1,921 | 1,875 | 1,875 | 1,600 |
2018/11/29 | 1,961 | 1,961 | 1,906 | 1,921 | 3,200 |
2018/11/28 | 1,960 | 1,961 | 1,960 | 1,961 | 800 |
2018/11/27 | 1,955 | 1,970 | 1,953 | 1,970 | 2,300 |
2018/11/26 | 1,905 | 1,960 | 1,905 | 1,954 | 1,000 |
2018/11/22 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
2018/11/21 | 1,877 | 1,900 | 1,877 | 1,900 | 400 |
2018/11/20 | 1,875 | 1,875 | 1,875 | 1,875 | 300 |
2018/11/19 | 1,883 | 1,883 | 1,874 | 1,874 | 500 |
2018/11/16 | 1,885 | 1,897 | 1,883 | 1,883 | 1,600 |
2018/11/15 | 1,935 | 1,935 | 1,903 | 1,933 | 1,700 |
2018/11/14 | 1,934 | 1,943 | 1,934 | 1,934 | 600 |
2018/11/13 | 1,935 | 1,935 | 1,934 | 1,934 | 300 |
2018/11/12 | 1,949 | 1,949 | 1,894 | 1,934 | 1,400 |
2018/11/09 | 1,900 | 1,949 | 1,900 | 1,949 | 2,800 |
2018/11/08 | 1,876 | 1,882 | 1,876 | 1,882 | 800 |
2018/11/07 | 1,868 | 1,876 | 1,868 | 1,876 | 300 |
2018/11/06 | 1,850 | 1,870 | 1,850 | 1,867 | 1,100 |
2018/11/05 | 1,840 | 1,850 | 1,840 | 1,848 | 900 |
2018/11/02 | 1,842 | 1,842 | 1,832 | 1,832 | 300 |
2018/11/01 | 1,833 | 1,857 | 1,832 | 1,832 | 400 |
2018/10/31 | 1,833 | 1,833 | 1,832 | 1,832 | 400 |
2018/10/30 | 1,831 | 1,832 | 1,822 | 1,832 | 600 |
2018/10/29 | 1,830 | 1,832 | 1,781 | 1,832 | 1,400 |
2018/10/26 | 1,839 | 1,839 | 1,810 | 1,830 | 900 |
2018/10/25 | 1,831 | 1,838 | 1,804 | 1,838 | 1,800 |
2018/10/24 | 1,831 | 1,832 | 1,831 | 1,831 | 1,000 |
2018/10/23 | 1,831 | 1,831 | 1,831 | 1,831 | 200 |
2018/10/22 | 1,833 | 1,833 | 1,831 | 1,831 | 300 |
2018/10/19 | 1,835 | 1,835 | 1,831 | 1,831 | 200 |
2018/10/18 | 1,825 | 1,835 | 1,825 | 1,835 | 200 |
2018/10/17 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
2018/10/16 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
2018/10/15 | 1,834 | 1,834 | 1,800 | 1,805 | 1,300 |
2018/10/12 | 1,805 | 1,834 | 1,805 | 1,834 | 1,000 |
2018/10/11 | 1,849 | 1,849 | 1,780 | 1,834 | 1,800 |
2018/10/10 | 1,870 | 1,870 | 1,862 | 1,862 | 800 |
2018/10/09 | 1,850 | 1,875 | 1,821 | 1,875 | 900 |
2018/10/05 | 1,850 | 1,850 | 1,830 | 1,850 | 400 |
2018/10/04 | 1,850 | 1,850 | 1,839 | 1,850 | 600 |
2018/10/03 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
2018/10/02 | 1,864 | 1,865 | 1,850 | 1,850 | 1,000 |
2018/10/01 | 1,839 | 1,865 | 1,832 | 1,865 | 1,400 |
2018/09/28 | 1,852 | 1,852 | 1,830 | 1,839 | 900 |
2018/09/27 | 1,856 | 1,856 | 1,852 | 1,852 | 500 |
2018/09/26 | 1,832 | 1,862 | 1,799 | 1,858 | 1,400 |
2018/09/25 | 1,820 | 1,833 | 1,820 | 1,833 | 300 |
2018/09/21 | 1,820 | 1,820 | 1,816 | 1,819 | 1,200 |
2018/09/20 | 1,829 | 1,829 | 1,790 | 1,820 | 700 |
2018/09/19 | 1,781 | 1,829 | 1,781 | 1,829 | 500 |
2018/09/18 | 1,805 | 1,805 | 1,780 | 1,780 | 700 |
2018/09/14 | 1,765 | 1,766 | 1,765 | 1,765 | 500 |
2018/09/13 | 1,770 | 1,770 | 1,761 | 1,761 | 1,000 |
2018/09/12 | 1,770 | 1,770 | 1,761 | 1,761 | 1,200 |
2018/09/11 | 1,800 | 1,800 | 1,760 | 1,760 | 2,100 |
2018/09/10 | 1,798 | 1,800 | 1,791 | 1,798 | 1,200 |
2018/09/07 | 1,809 | 1,809 | 1,800 | 1,800 | 400 |
2018/09/06 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
2018/09/05 | 1,785 | 1,790 | 1,784 | 1,784 | 800 |
2018/09/03 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
2018/08/31 | 1,762 | 1,852 | 1,762 | 1,783 | 3,000 |
2018/08/30 | 1,830 | 1,830 | 1,760 | 1,762 | 2,200 |
2018/08/29 | 1,837 | 1,838 | 1,837 | 1,838 | 500 |
2018/08/28 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
2018/08/27 | 1,810 | 1,850 | 1,810 | 1,844 | 1,100 |
2018/08/24 | 1,850 | 1,879 | 1,800 | 1,810 | 2,000 |
2018/08/23 | 1,843 | 1,850 | 1,843 | 1,850 | 400 |
2018/08/22 | 1,801 | 1,849 | 1,801 | 1,830 | 1,300 |
2018/08/21 | 1,850 | 1,850 | 1,800 | 1,806 | 1,600 |
2018/08/20 | 1,850 | 1,860 | 1,850 | 1,852 | 1,400 |
2018/08/17 | 1,900 | 1,900 | 1,852 | 1,852 | 1,600 |
2018/08/16 | 1,932 | 1,932 | 1,890 | 1,897 | 500 |
2018/08/15 | 1,890 | 1,895 | 1,890 | 1,892 | 400 |
2018/08/14 | 1,920 | 1,920 | 1,883 | 1,883 | 500 |
2018/08/13 | 2,026 | 2,026 | 1,888 | 1,888 | 4,000 |
2018/08/10 | 1,954 | 1,954 | 1,946 | 1,946 | 1,400 |
2018/08/09 | 1,959 | 1,970 | 1,958 | 1,958 | 1,000 |
2018/08/08 | 1,948 | 1,955 | 1,948 | 1,955 | 400 |
2018/08/07 | 1,931 | 1,986 | 1,931 | 1,948 | 1,800 |
2018/08/06 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
2018/08/03 | 1,932 | 1,932 | 1,920 | 1,920 | 600 |
2018/08/02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
2018/08/01 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2018/07/30 | 1,925 | 1,930 | 1,925 | 1,930 | 600 |
2018/07/27 | 1,925 | 1,925 | 1,922 | 1,922 | 1,200 |
2018/07/26 | 1,928 | 1,928 | 1,927 | 1,927 | 600 |
2018/07/25 | 1,934 | 1,989 | 1,934 | 1,955 | 600 |
2018/07/24 | 1,927 | 1,934 | 1,927 | 1,934 | 700 |
2018/07/23 | 1,990 | 1,990 | 1,924 | 1,924 | 1,600 |
2018/07/20 | 2,001 | 2,001 | 1,991 | 1,991 | 400 |
2018/07/19 | 2,020 | 2,020 | 2,005 | 2,005 | 300 |
2018/07/18 | 2,015 | 2,022 | 2,015 | 2,020 | 1,300 |
2018/07/17 | 2,060 | 2,060 | 2,013 | 2,013 | 700 |
2018/07/13 | 2,059 | 2,109 | 2,059 | 2,060 | 900 |
2018/07/12 | 2,005 | 2,067 | 1,968 | 2,059 | 2,200 |
2018/07/11 | 2,155 | 2,155 | 2,105 | 2,105 | 200 |
2018/07/10 | 2,179 | 2,179 | 2,179 | 2,179 | 200 |
2018/07/09 | 2,159 | 2,209 | 2,159 | 2,163 | 800 |
2018/07/06 | 2,249 | 2,249 | 2,151 | 2,159 | 2,800 |
2018/07/05 | 2,227 | 2,250 | 2,227 | 2,250 | 6,500 |
2018/07/04 | 2,223 | 2,246 | 2,220 | 2,246 | 4,700 |
2018/07/03 | 2,219 | 2,234 | 2,217 | 2,234 | 3,300 |
2018/07/02 | 2,230 | 2,240 | 2,200 | 2,212 | 4,700 |
2018/06/29 | 2,247 | 2,247 | 2,220 | 2,240 | 1,500 |
2018/06/28 | 2,233 | 2,264 | 2,223 | 2,264 | 2,500 |
2018/06/27 | 2,230 | 2,281 | 2,230 | 2,230 | 1,100 |
2018/06/26 | 2,165 | 2,234 | 2,165 | 2,210 | 4,400 |
2018/06/25 | 2,230 | 2,230 | 2,210 | 2,215 | 4,500 |
2018/06/22 | 2,230 | 2,230 | 2,225 | 2,230 | 3,000 |
2018/06/21 | 2,230 | 2,245 | 2,220 | 2,245 | 4,400 |
2018/06/20 | 2,231 | 2,238 | 2,210 | 2,234 | 5,800 |
2018/06/19 | 2,254 | 2,318 | 2,211 | 2,265 | 5,800 |
2018/06/18 | 2,260 | 2,260 | 2,149 | 2,257 | 2,100 |
2018/06/15 | 2,260 | 2,270 | 2,240 | 2,260 | 3,700 |
2018/06/14 | 2,259 | 2,260 | 2,259 | 2,260 | 2,100 |
2018/06/13 | 2,273 | 2,273 | 2,249 | 2,260 | 1,700 |
2018/06/12 | 2,240 | 2,277 | 2,211 | 2,277 | 4,100 |
2018/06/11 | 2,173 | 2,290 | 2,170 | 2,290 | 3,900 |
2018/06/08 | 2,050 | 2,189 | 2,050 | 2,180 | 11,300 |
2018/06/07 | 2,088 | 2,160 | 2,087 | 2,100 | 10,200 |
2018/06/06 | 2,033 | 2,090 | 2,033 | 2,090 | 5,200 |
2018/06/05 | 2,034 | 2,034 | 1,991 | 2,033 | 2,000 |
2018/06/04 | 2,032 | 2,035 | 2,000 | 2,035 | 8,000 |
2018/06/01 | 1,983 | 2,060 | 1,983 | 2,002 | 4,700 |
2018/05/31 | 1,925 | 1,985 | 1,925 | 1,985 | 600 |
2018/05/30 | 1,915 | 1,917 | 1,915 | 1,917 | 600 |
2018/05/29 | 1,971 | 1,988 | 1,950 | 1,950 | 2,700 |
2018/05/28 | 2,000 | 2,000 | 1,962 | 1,962 | 2,400 |
2018/05/25 | 1,999 | 2,019 | 1,999 | 2,018 | 1,100 |
2018/05/24 | 1,995 | 2,020 | 1,968 | 1,968 | 2,200 |
2018/05/23 | 1,971 | 1,979 | 1,903 | 1,960 | 4,400 |
2018/05/22 | 2,010 | 2,092 | 2,010 | 2,021 | 5,400 |
2018/05/21 | 1,981 | 2,012 | 1,979 | 2,010 | 5,800 |
2018/05/18 | 1,975 | 1,975 | 1,940 | 1,941 | 3,100 |
2018/05/17 | 1,894 | 1,962 | 1,889 | 1,962 | 8,400 |
2018/05/16 | 1,863 | 1,938 | 1,852 | 1,934 | 8,900 |
2018/05/15 | 1,824 | 1,871 | 1,824 | 1,864 | 10,200 |
2018/05/14 | 1,774 | 1,823 | 1,774 | 1,823 | 8,200 |
2018/05/11 | 1,731 | 1,775 | 1,731 | 1,758 | 5,500 |
2018/05/10 | 1,725 | 1,734 | 1,700 | 1,721 | 5,100 |
2018/05/08 | 1,768 | 1,768 | 1,747 | 1,747 | 1,400 |
2018/05/07 | 1,750 | 1,768 | 1,747 | 1,767 | 1,800 |
2018/05/02 | 1,755 | 1,755 | 1,754 | 1,755 | 3,100 |
2018/05/01 | 1,756 | 1,756 | 1,754 | 1,755 | 600 |
2018/04/27 | 1,746 | 1,752 | 1,746 | 1,748 | 1,700 |
2018/04/26 | 1,759 | 1,759 | 1,738 | 1,738 | 1,300 |
2018/04/25 | 1,744 | 1,750 | 1,744 | 1,748 | 1,300 |
2018/04/24 | 1,765 | 1,765 | 1,741 | 1,742 | 2,200 |
2018/04/23 | 1,761 | 1,767 | 1,733 | 1,766 | 1,000 |
2018/04/20 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
2018/04/19 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
2018/04/18 | 1,751 | 1,751 | 1,747 | 1,751 | 800 |
2018/04/17 | 1,750 | 1,751 | 1,750 | 1,751 | 300 |
2018/04/16 | 1,757 | 1,758 | 1,750 | 1,750 | 700 |
2018/04/13 | 1,760 | 1,760 | 1,758 | 1,758 | 900 |
2018/04/12 | 1,733 | 1,758 | 1,733 | 1,758 | 300 |
2018/04/11 | 1,750 | 1,758 | 1,730 | 1,758 | 1,700 |
2018/04/10 | 1,750 | 1,754 | 1,750 | 1,754 | 300 |
2018/04/09 | 1,725 | 1,747 | 1,725 | 1,747 | 1,400 |
2018/04/05 | 1,723 | 1,730 | 1,723 | 1,729 | 1,200 |
2018/04/04 | 1,756 | 1,756 | 1,750 | 1,750 | 1,000 |
2018/04/03 | 1,750 | 1,755 | 1,750 | 1,753 | 600 |
2018/04/02 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2018/03/30 | 1,751 | 1,759 | 1,750 | 1,753 | 500 |
2018/03/29 | 1,751 | 1,751 | 1,751 | 1,751 | 300 |
2018/03/28 | 1,749 | 1,750 | 1,735 | 1,750 | 3,400 |
2018/03/27 | 1,762 | 1,785 | 1,760 | 1,762 | 2,000 |
2018/03/26 | 1,721 | 1,757 | 1,710 | 1,750 | 2,400 |
2018/03/23 | 1,765 | 1,770 | 1,746 | 1,760 | 6,200 |
2018/03/22 | 1,762 | 1,770 | 1,762 | 1,769 | 1,900 |
2018/03/20 | 1,766 | 1,772 | 1,760 | 1,762 | 2,000 |
2018/03/19 | 1,769 | 1,770 | 1,749 | 1,770 | 2,500 |
2018/03/16 | 1,721 | 1,769 | 1,721 | 1,769 | 6,400 |
2018/03/15 | 1,700 | 1,701 | 1,700 | 1,701 | 500 |
2018/03/14 | 1,694 | 1,740 | 1,685 | 1,700 | 1,900 |
2018/03/13 | 1,681 | 1,684 | 1,681 | 1,682 | 300 |
2018/03/12 | 1,694 | 1,694 | 1,677 | 1,677 | 400 |
2018/03/09 | 1,696 | 1,696 | 1,669 | 1,669 | 600 |
2018/03/08 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2018/03/07 | 1,699 | 1,699 | 1,658 | 1,667 | 1,000 |
2018/03/06 | 1,680 | 1,689 | 1,669 | 1,689 | 1,100 |
2018/03/05 | 1,682 | 1,682 | 1,641 | 1,660 | 1,500 |
2018/03/02 | 1,739 | 1,739 | 1,680 | 1,701 | 1,700 |
2018/03/01 | 1,770 | 1,770 | 1,741 | 1,765 | 1,200 |
2018/02/28 | 1,777 | 1,777 | 1,750 | 1,773 | 2,600 |
2018/02/27 | 1,802 | 1,804 | 1,772 | 1,772 | 900 |
2018/02/26 | 1,750 | 1,779 | 1,750 | 1,772 | 4,600 |
2018/02/23 | 1,724 | 1,728 | 1,724 | 1,728 | 1,400 |
2018/02/22 | 1,730 | 1,734 | 1,699 | 1,699 | 2,100 |
2018/02/21 | 1,722 | 1,726 | 1,720 | 1,726 | 1,400 |
2018/02/20 | 1,707 | 1,723 | 1,707 | 1,723 | 1,400 |
2018/02/19 | 1,679 | 1,700 | 1,679 | 1,700 | 4,000 |
2018/02/16 | 1,676 | 1,708 | 1,648 | 1,699 | 3,900 |
2018/02/15 | 1,707 | 1,707 | 1,644 | 1,676 | 400 |
2018/02/14 | 1,744 | 1,744 | 1,616 | 1,627 | 2,600 |
2018/02/13 | 1,665 | 1,749 | 1,665 | 1,675 | 3,600 |
2018/02/09 | 1,638 | 1,660 | 1,602 | 1,659 | 7,100 |
2018/02/08 | 1,570 | 1,681 | 1,560 | 1,681 | 12,000 |
2018/02/07 | 1,600 | 1,600 | 1,514 | 1,514 | 16,800 |
2018/02/06 | 1,600 | 1,677 | 1,500 | 1,560 | 9,200 |
2018/02/05 | 1,772 | 1,772 | 1,700 | 1,750 | 6,000 |
2018/02/02 | 1,813 | 1,813 | 1,780 | 1,780 | 200 |
2018/02/01 | 1,814 | 1,814 | 1,778 | 1,778 | 200 |
2018/01/31 | 1,800 | 1,800 | 1,774 | 1,778 | 900 |
2018/01/30 | 1,782 | 1,818 | 1,781 | 1,790 | 1,800 |
2018/01/29 | 1,817 | 1,817 | 1,788 | 1,788 | 4,300 |
2018/01/26 | 1,816 | 1,818 | 1,816 | 1,817 | 900 |
2018/01/25 | 1,820 | 1,820 | 1,789 | 1,817 | 3,500 |
2018/01/24 | 1,800 | 1,809 | 1,762 | 1,809 | 2,800 |
2018/01/23 | 1,800 | 1,800 | 1,752 | 1,800 | 2,900 |
2018/01/22 | 1,791 | 1,791 | 1,790 | 1,790 | 600 |
2018/01/19 | 1,809 | 1,810 | 1,809 | 1,810 | 1,900 |
2018/01/18 | 1,827 | 1,827 | 1,800 | 1,819 | 2,900 |
2018/01/17 | 1,810 | 1,829 | 1,804 | 1,827 | 2,900 |
2018/01/16 | 1,833 | 1,833 | 1,801 | 1,810 | 4,700 |
2018/01/15 | 1,835 | 1,835 | 1,811 | 1,833 | 3,100 |
2018/01/12 | 1,786 | 1,826 | 1,786 | 1,810 | 2,100 |
2018/01/11 | 1,830 | 1,840 | 1,820 | 1,820 | 1,400 |
2018/01/10 | 1,787 | 1,820 | 1,787 | 1,820 | 7,800 |
2018/01/09 | 1,766 | 1,784 | 1,765 | 1,784 | 2,300 |
2018/01/05 | 1,752 | 1,762 | 1,751 | 1,762 | 1,400 |
2018/01/04 | 1,766 | 1,768 | 1,751 | 1,768 | 1,600 |