3954 昭和パックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,770 | 1,796 | 1,688 | 1,796 | 8,000 | 1,796 |
| 2025-04-09 | 1,704 | 1,704 | 1,656 | 1,656 | 3,200 | 1,656 |
| 2025-04-08 | 1,700 | 1,734 | 1,663 | 1,708 | 3,800 | 1,708 |
| 2025-04-07 | 1,680 | 1,680 | 1,600 | 1,620 | 10,500 | 1,620 |
| 2025-04-04 | 1,789 | 1,789 | 1,701 | 1,740 | 9,500 | 1,740 |
| 2025-04-03 | 1,789 | 1,808 | 1,761 | 1,793 | 4,100 | 1,793 |
| 2025-04-02 | 1,844 | 1,844 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2025-04-01 | 1,855 | 1,865 | 1,844 | 1,844 | 2,500 | 1,844 |
| 2025-03-31 | 1,885 | 1,907 | 1,854 | 1,854 | 2,500 | 1,854 |
| 2025-03-28 | 1,921 | 1,925 | 1,905 | 1,919 | 2,800 | 1,919 |
| 2025-03-27 | 1,945 | 1,965 | 1,940 | 1,943 | 4,100 | 1,943 |
| 2025-03-26 | 1,990 | 1,998 | 1,888 | 1,905 | 14,700 | 1,905 |
| 2025-03-25 | 1,950 | 1,990 | 1,947 | 1,981 | 4,300 | 1,981 |
| 2025-03-24 | 1,919 | 1,960 | 1,915 | 1,950 | 7,200 | 1,950 |
| 2025-03-21 | 1,874 | 1,914 | 1,865 | 1,909 | 5,300 | 1,909 |
| 2025-03-19 | 1,851 | 1,874 | 1,851 | 1,874 | 11,300 | 1,874 |
| 2025-03-18 | 1,849 | 1,886 | 1,846 | 1,870 | 4,100 | 1,870 |
| 2025-03-17 | 1,809 | 1,843 | 1,809 | 1,842 | 4,500 | 1,842 |
| 2025-03-14 | 1,800 | 1,810 | 1,800 | 1,801 | 17,400 | 1,801 |
| 2025-03-13 | 1,827 | 1,846 | 1,825 | 1,831 | 2,100 | 1,831 |
| 2025-03-12 | 1,810 | 1,825 | 1,810 | 1,819 | 800 | 1,819 |
| 2025-03-11 | 1,839 | 1,841 | 1,783 | 1,820 | 5,800 | 1,820 |
| 2025-03-10 | 1,831 | 1,867 | 1,811 | 1,840 | 9,700 | 1,840 |
| 2025-03-07 | 1,800 | 1,807 | 1,786 | 1,807 | 2,400 | 1,807 |
| 2025-03-06 | 1,802 | 1,815 | 1,793 | 1,801 | 2,200 | 1,801 |
| 2025-03-05 | 1,785 | 1,802 | 1,785 | 1,802 | 4,100 | 1,802 |
| 2025-03-04 | 1,803 | 1,803 | 1,756 | 1,793 | 15,700 | 1,793 |
| 2025-03-03 | 1,776 | 1,810 | 1,752 | 1,783 | 10,900 | 1,783 |
| 2025-02-28 | 1,771 | 1,774 | 1,741 | 1,774 | 6,800 | 1,774 |
| 2025-02-27 | 1,763 | 1,779 | 1,750 | 1,771 | 7,500 | 1,771 |
| 2025-02-26 | 1,811 | 1,811 | 1,751 | 1,760 | 23,900 | 1,760 |
| 2025-02-25 | 1,832 | 1,877 | 1,776 | 1,811 | 18,200 | 1,811 |
| 2025-02-21 | 1,847 | 1,863 | 1,800 | 1,837 | 5,200 | 1,837 |
| 2025-02-20 | 1,857 | 1,868 | 1,820 | 1,833 | 10,500 | 1,833 |
| 2025-02-19 | 1,899 | 1,930 | 1,838 | 1,871 | 26,200 | 1,871 |
| 2025-02-18 | 1,891 | 1,900 | 1,890 | 1,900 | 1,300 | 1,900 |
| 2025-02-17 | 1,920 | 1,920 | 1,811 | 1,874 | 6,300 | 1,874 |
| 2025-02-14 | 1,933 | 1,933 | 1,920 | 1,920 | 1,400 | 1,920 |
| 2025-02-13 | 1,945 | 1,945 | 1,937 | 1,937 | 1,100 | 1,937 |
| 2025-02-12 | 1,970 | 1,977 | 1,886 | 1,938 | 8,700 | 1,938 |
| 2025-02-10 | 1,897 | 1,980 | 1,897 | 1,980 | 11,200 | 1,980 |
| 2025-02-07 | 1,859 | 1,897 | 1,859 | 1,897 | 500 | 1,897 |
| 2025-02-06 | 1,837 | 1,882 | 1,837 | 1,859 | 1,700 | 1,859 |
| 2025-02-05 | 1,837 | 1,837 | 1,837 | 1,837 | 600 | 1,837 |
| 2025-02-04 | - | - | - | 1,837 | - | 1,837 |
| 2025-02-03 | 1,853 | 1,872 | 1,837 | 1,837 | 1,800 | 1,837 |
| 2025-01-31 | - | - | - | 1,824 | - | 1,824 |
| 2025-01-30 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2025-01-29 | 1,844 | 1,848 | 1,817 | 1,840 | 1,100 | 1,840 |
| 2025-01-28 | - | - | - | 1,810 | - | 1,810 |
| 2025-01-27 | 1,838 | 1,838 | 1,810 | 1,810 | 700 | 1,810 |
| 2025-01-24 | 1,798 | 1,839 | 1,798 | 1,839 | 1,700 | 1,839 |
| 2025-01-23 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2025-01-22 | 1,800 | 1,800 | 1,790 | 1,791 | 1,800 | 1,791 |
| 2025-01-21 | 1,820 | 1,856 | 1,762 | 1,762 | 1,900 | 1,762 |
| 2025-01-20 | 1,800 | 1,820 | 1,775 | 1,820 | 800 | 1,820 |
| 2025-01-17 | 1,811 | 1,812 | 1,757 | 1,797 | 4,200 | 1,797 |
| 2025-01-16 | 1,850 | 1,918 | 1,811 | 1,811 | 1,300 | 1,811 |
| 2025-01-15 | 1,844 | 1,844 | 1,844 | 1,844 | 700 | 1,844 |
| 2025-01-14 | 1,839 | 1,844 | 1,804 | 1,844 | 2,700 | 1,844 |
| 2025-01-10 | 1,900 | 1,900 | 1,862 | 1,862 | 2,300 | 1,862 |
| 2025-01-09 | 1,901 | 1,922 | 1,901 | 1,901 | 2,100 | 1,901 |
| 2025-01-08 | 1,890 | 1,890 | 1,870 | 1,870 | 1,100 | 1,870 |
| 2025-01-07 | 1,860 | 1,877 | 1,860 | 1,877 | 300 | 1,877 |
| 2025-01-06 | 1,850 | 1,888 | 1,830 | 1,851 | 3,400 | 1,851 |
分割・併合履歴 ： [2016-09-28]1株→0.5株