3954 昭和パックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 1,770 | - | 1,770 |
| 2024-11-20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,200 | 1,770 |
| 2024-11-19 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2024-11-18 | 1,764 | 1,766 | 1,764 | 1,764 | 700 | 1,764 |
| 2024-11-15 | 1,760 | 1,765 | 1,736 | 1,750 | 1,800 | 1,750 |
| 2024-11-14 | 1,717 | 1,760 | 1,712 | 1,758 | 6,100 | 1,758 |
| 2024-11-13 | 1,718 | 1,718 | 1,695 | 1,706 | 1,500 | 1,706 |
| 2024-11-12 | 1,820 | 1,820 | 1,756 | 1,762 | 4,400 | 1,762 |
| 2024-11-11 | 1,736 | 1,740 | 1,705 | 1,705 | 1,100 | 1,705 |
| 2024-11-08 | 1,743 | 1,744 | 1,654 | 1,730 | 2,800 | 1,730 |
| 2024-11-07 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 1,741 |
| 2024-11-06 | 1,672 | 1,701 | 1,672 | 1,701 | 300 | 1,701 |
| 2024-11-05 | 1,700 | 1,700 | 1,698 | 1,699 | 900 | 1,699 |
| 2024-11-01 | 1,705 | 1,705 | 1,704 | 1,704 | 600 | 1,704 |
| 2024-10-31 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2024-10-30 | 1,729 | 1,729 | 1,729 | 1,729 | 600 | 1,729 |
| 2024-10-29 | 1,695 | 1,695 | 1,683 | 1,689 | 500 | 1,689 |
| 2024-10-28 | 1,725 | 1,725 | 1,695 | 1,695 | 800 | 1,695 |
| 2024-10-25 | 1,699 | 1,731 | 1,699 | 1,725 | 500 | 1,725 |
| 2024-10-24 | 1,716 | 1,717 | 1,698 | 1,698 | 2,400 | 1,698 |
| 2024-10-23 | 1,715 | 1,717 | 1,715 | 1,717 | 1,900 | 1,717 |
| 2024-10-22 | - | - | - | 1,742 | - | 1,742 |
| 2024-10-21 | 1,716 | 1,742 | 1,716 | 1,742 | 600 | 1,742 |
| 2024-10-18 | 1,751 | 1,755 | 1,711 | 1,715 | 2,200 | 1,715 |
| 2024-10-17 | 1,760 | 1,762 | 1,760 | 1,760 | 800 | 1,760 |
| 2024-10-16 | 1,767 | 1,767 | 1,742 | 1,759 | 2,300 | 1,759 |
| 2024-10-15 | 1,805 | 1,805 | 1,736 | 1,767 | 3,200 | 1,767 |
| 2024-10-11 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2024-10-10 | 1,802 | 1,802 | 1,802 | 1,802 | 300 | 1,802 |
| 2024-10-09 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2024-10-08 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2024-10-07 | 1,832 | 1,832 | 1,805 | 1,805 | 1,500 | 1,805 |
| 2024-10-04 | - | - | - | 1,847 | - | 1,847 |
| 2024-10-03 | 1,846 | 1,847 | 1,846 | 1,847 | 300 | 1,847 |
| 2024-10-02 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2024-10-01 | 1,815 | 1,845 | 1,814 | 1,845 | 400 | 1,845 |
| 2024-09-30 | 1,884 | 1,884 | 1,804 | 1,820 | 300 | 1,820 |
| 2024-09-27 | - | - | - | 1,904 | - | 1,904 |
| 2024-09-26 | 1,887 | 1,907 | 1,875 | 1,904 | 1,200 | 1,904 |
| 2024-09-25 | 1,781 | 1,907 | 1,781 | 1,886 | 1,700 | 1,886 |
| 2024-09-24 | 1,794 | 1,794 | 1,781 | 1,781 | 400 | 1,781 |
| 2024-09-20 | 1,796 | 1,796 | 1,793 | 1,793 | 700 | 1,793 |
| 2024-09-19 | 1,760 | 1,762 | 1,760 | 1,762 | 4,800 | 1,762 |
| 2024-09-18 | 1,759 | 1,760 | 1,756 | 1,760 | 2,100 | 1,760 |
| 2024-09-17 | 1,761 | 1,761 | 1,755 | 1,759 | 1,200 | 1,759 |
| 2024-09-13 | 1,775 | 1,775 | 1,761 | 1,761 | 1,600 | 1,761 |
| 2024-09-12 | - | - | - | 1,768 | - | 1,768 |
| 2024-09-11 | 1,800 | 1,800 | 1,768 | 1,768 | 400 | 1,768 |
| 2024-09-10 | 1,800 | 1,817 | 1,800 | 1,817 | 2,400 | 1,817 |
| 2024-09-09 | 1,773 | 1,801 | 1,757 | 1,801 | 1,800 | 1,801 |
| 2024-09-06 | 1,810 | 1,839 | 1,809 | 1,839 | 500 | 1,839 |
| 2024-09-05 | 1,812 | 1,815 | 1,810 | 1,815 | 600 | 1,815 |
| 2024-09-04 | 1,824 | 1,849 | 1,812 | 1,812 | 800 | 1,812 |
| 2024-09-03 | 1,815 | 1,825 | 1,815 | 1,825 | 200 | 1,825 |
| 2024-09-02 | 1,827 | 1,840 | 1,805 | 1,840 | 1,300 | 1,840 |
| 2024-08-30 | 1,826 | 1,827 | 1,822 | 1,827 | 2,000 | 1,827 |
| 2024-08-29 | 1,818 | 1,818 | 1,818 | 1,818 | 700 | 1,818 |
| 2024-08-28 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,818 |
| 2024-08-27 | 1,785 | 1,820 | 1,785 | 1,820 | 500 | 1,820 |
| 2024-08-26 | 1,822 | 1,822 | 1,776 | 1,781 | 600 | 1,781 |
| 2024-08-23 | 1,800 | 1,800 | 1,766 | 1,800 | 2,700 | 1,800 |
| 2024-08-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-08-21 | - | - | - | 1,802 | - | 1,802 |
| 2024-08-20 | 1,789 | 1,802 | 1,762 | 1,802 | 2,500 | 1,802 |
| 2024-08-19 | 1,799 | 1,802 | 1,762 | 1,791 | 2,200 | 1,791 |
| 2024-08-16 | 1,805 | 1,805 | 1,781 | 1,801 | 1,200 | 1,801 |
| 2024-08-15 | 1,781 | 1,811 | 1,781 | 1,801 | 3,400 | 1,801 |
| 2024-08-14 | 1,786 | 1,786 | 1,765 | 1,781 | 2,000 | 1,781 |
| 2024-08-13 | 1,763 | 1,794 | 1,762 | 1,793 | 1,600 | 1,793 |
| 2024-08-09 | 1,755 | 1,793 | 1,752 | 1,752 | 1,200 | 1,752 |
| 2024-08-08 | 1,654 | 1,755 | 1,654 | 1,755 | 1,800 | 1,755 |
| 2024-08-07 | 1,660 | 1,660 | 1,620 | 1,652 | 500 | 1,652 |
| 2024-08-06 | 1,602 | 1,743 | 1,602 | 1,660 | 4,100 | 1,660 |
| 2024-08-05 | 1,801 | 1,801 | 1,601 | 1,601 | 6,600 | 1,601 |
| 2024-08-02 | 1,871 | 1,874 | 1,814 | 1,834 | 3,200 | 1,834 |
| 2024-08-01 | 1,951 | 1,951 | 1,935 | 1,935 | 900 | 1,935 |
| 2024-07-31 | 2,002 | 2,002 | 1,951 | 1,951 | 1,100 | 1,951 |
| 2024-07-30 | 2,004 | 2,004 | 2,004 | 2,004 | 100 | 2,004 |
| 2024-07-29 | - | - | - | 2,004 | - | 2,004 |
| 2024-07-26 | 2,005 | 2,005 | 2,002 | 2,004 | 500 | 2,004 |
| 2024-07-25 | 2,028 | 2,028 | 2,000 | 2,002 | 1,700 | 2,002 |
| 2024-07-24 | 2,002 | 2,030 | 2,002 | 2,028 | 1,600 | 2,028 |
| 2024-07-23 | 2,005 | 2,007 | 2,003 | 2,007 | 900 | 2,007 |
| 2024-07-22 | 2,003 | 2,007 | 2,003 | 2,007 | 200 | 2,007 |
| 2024-07-19 | 2,019 | 2,019 | 2,019 | 2,019 | 200 | 2,019 |
| 2024-07-18 | 2,031 | 2,031 | 2,000 | 2,015 | 800 | 2,015 |
| 2024-07-17 | 2,030 | 2,030 | 2,030 | 2,030 | 600 | 2,030 |
| 2024-07-16 | 2,030 | 2,030 | 2,011 | 2,011 | 500 | 2,011 |
| 2024-07-12 | 1,997 | 2,028 | 1,950 | 1,998 | 3,500 | 1,998 |
| 2024-07-11 | 1,996 | 1,997 | 1,996 | 1,997 | 1,300 | 1,997 |
| 2024-07-10 | 2,003 | 2,003 | 1,997 | 1,997 | 1,000 | 1,997 |
| 2024-07-09 | 2,030 | 2,030 | 2,005 | 2,005 | 800 | 2,005 |
| 2024-07-08 | 2,042 | 2,042 | 2,042 | 2,042 | 200 | 2,042 |
| 2024-07-05 | 2,100 | 2,100 | 2,001 | 2,046 | 3,200 | 2,046 |
| 2024-07-04 | 2,134 | 2,134 | 2,115 | 2,115 | 900 | 2,115 |
| 2024-07-03 | 2,134 | 2,134 | 2,134 | 2,134 | 200 | 2,134 |
| 2024-07-02 | - | - | - | 2,134 | - | 2,134 |
| 2024-07-01 | 2,150 | 2,150 | 2,134 | 2,134 | 300 | 2,134 |
| 2024-06-28 | 2,100 | 2,107 | 2,100 | 2,107 | 1,300 | 2,107 |
| 2024-06-27 | 2,150 | 2,150 | 2,150 | 2,150 | 300 | 2,150 |
| 2024-06-26 | 2,146 | 2,146 | 2,135 | 2,135 | 400 | 2,135 |
| 2024-06-25 | 2,110 | 2,160 | 2,098 | 2,103 | 2,300 | 2,103 |
| 2024-06-24 | 2,098 | 2,098 | 2,050 | 2,098 | 1,600 | 2,098 |
| 2024-06-21 | 2,075 | 2,099 | 2,027 | 2,049 | 1,300 | 2,049 |
| 2024-06-20 | 2,050 | 2,112 | 2,050 | 2,112 | 1,000 | 2,112 |
| 2024-06-19 | - | - | - | 2,050 | - | 2,050 |
| 2024-06-18 | 2,053 | 2,053 | 2,046 | 2,050 | 700 | 2,050 |
| 2024-06-17 | 2,005 | 2,046 | 1,955 | 2,046 | 2,200 | 2,046 |
| 2024-06-14 | 2,000 | 2,000 | 2,000 | 2,000 | 800 | 2,000 |
| 2024-06-13 | - | - | - | 2,004 | - | 2,004 |
| 2024-06-12 | 2,004 | 2,030 | 2,004 | 2,004 | 2,100 | 2,004 |
| 2024-06-11 | 2,004 | 2,004 | 2,004 | 2,004 | 100 | 2,004 |
| 2024-06-10 | 1,991 | 2,004 | 1,991 | 2,004 | 1,900 | 2,004 |
| 2024-06-07 | 1,940 | 1,951 | 1,920 | 1,951 | 2,500 | 1,951 |
| 2024-06-06 | 1,925 | 1,943 | 1,925 | 1,943 | 400 | 1,943 |
| 2024-06-05 | 1,915 | 1,940 | 1,915 | 1,940 | 300 | 1,940 |
| 2024-06-04 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 | 1,916 |
| 2024-06-03 | - | - | - | 1,915 | - | 1,915 |
| 2024-05-31 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2024-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2024-05-29 | 1,881 | 1,895 | 1,881 | 1,895 | 700 | 1,895 |
| 2024-05-28 | 1,888 | 1,889 | 1,888 | 1,889 | 200 | 1,889 |
| 2024-05-27 | 1,956 | 1,956 | 1,901 | 1,901 | 1,300 | 1,901 |
| 2024-05-24 | 1,973 | 1,973 | 1,966 | 1,966 | 700 | 1,966 |
| 2024-05-23 | 1,974 | 1,974 | 1,974 | 1,974 | 800 | 1,974 |
| 2024-05-22 | 2,000 | 2,000 | 1,950 | 1,970 | 400 | 1,970 |
| 2024-05-21 | 1,938 | 2,028 | 1,938 | 2,004 | 3,400 | 2,004 |
| 2024-05-20 | 1,875 | 1,930 | 1,860 | 1,930 | 1,900 | 1,930 |
| 2024-05-17 | 1,930 | 1,930 | 1,876 | 1,876 | 1,300 | 1,876 |
| 2024-05-16 | 1,940 | 1,940 | 1,863 | 1,930 | 1,100 | 1,930 |
| 2024-05-15 | 1,950 | 1,950 | 1,945 | 1,945 | 2,500 | 1,945 |
| 2024-05-14 | 1,944 | 1,945 | 1,944 | 1,945 | 300 | 1,945 |
| 2024-05-13 | 1,918 | 1,930 | 1,918 | 1,930 | 1,100 | 1,930 |
| 2024-05-10 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2024-05-09 | 1,899 | 1,918 | 1,860 | 1,918 | 1,400 | 1,918 |
| 2024-05-08 | 1,915 | 1,915 | 1,875 | 1,875 | 600 | 1,875 |
| 2024-05-07 | 1,880 | 1,880 | 1,875 | 1,875 | 1,100 | 1,875 |
| 2024-05-02 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2024-05-01 | 1,875 | 1,890 | 1,875 | 1,890 | 500 | 1,890 |
| 2024-04-30 | 1,890 | 1,900 | 1,890 | 1,890 | 700 | 1,890 |
| 2024-04-26 | 1,883 | 1,883 | 1,880 | 1,880 | 200 | 1,880 |
| 2024-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-04-24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2024-04-23 | - | - | - | 1,906 | - | 1,906 |
| 2024-04-22 | 1,919 | 1,919 | 1,905 | 1,906 | 1,100 | 1,906 |
| 2024-04-19 | 1,908 | 1,919 | 1,885 | 1,913 | 5,500 | 1,913 |
| 2024-04-18 | 1,914 | 1,914 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2024-04-17 | 1,885 | 1,901 | 1,885 | 1,901 | 600 | 1,901 |
| 2024-04-16 | 1,900 | 1,900 | 1,880 | 1,880 | 7,100 | 1,880 |
| 2024-04-15 | 1,900 | 1,901 | 1,873 | 1,873 | 9,000 | 1,873 |
| 2024-04-12 | - | - | - | 1,873 | - | 1,873 |
| 2024-04-11 | 1,873 | 1,873 | 1,873 | 1,873 | 200 | 1,873 |
| 2024-04-10 | - | - | - | 1,875 | - | 1,875 |
| 2024-04-09 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2024-04-08 | 1,891 | 1,919 | 1,891 | 1,915 | 800 | 1,915 |
| 2024-04-05 | 1,816 | 1,852 | 1,816 | 1,852 | 500 | 1,852 |
| 2024-04-04 | 1,856 | 1,856 | 1,855 | 1,855 | 200 | 1,855 |
| 2024-04-03 | 1,846 | 1,857 | 1,821 | 1,855 | 1,700 | 1,855 |
| 2024-04-02 | 1,867 | 1,870 | 1,858 | 1,870 | 600 | 1,870 |
| 2024-04-01 | 1,870 | 1,870 | 1,812 | 1,855 | 2,600 | 1,855 |
| 2024-03-29 | 1,837 | 1,895 | 1,837 | 1,875 | 2,100 | 1,875 |
| 2024-03-28 | - | - | - | 1,897 | - | 1,897 |
| 2024-03-27 | 1,892 | 1,897 | 1,892 | 1,897 | 400 | 1,897 |
| 2024-03-26 | 1,849 | 1,894 | 1,849 | 1,892 | 2,400 | 1,892 |
| 2024-03-25 | 1,820 | 1,840 | 1,820 | 1,839 | 1,400 | 1,839 |
| 2024-03-22 | 1,796 | 1,811 | 1,795 | 1,811 | 1,900 | 1,811 |
| 2024-03-21 | 1,770 | 1,801 | 1,770 | 1,795 | 5,600 | 1,795 |
| 2024-03-19 | 1,767 | 1,767 | 1,762 | 1,762 | 1,000 | 1,762 |
| 2024-03-18 | 1,780 | 1,787 | 1,765 | 1,765 | 1,000 | 1,765 |
| 2024-03-15 | 1,762 | 1,762 | 1,762 | 1,762 | 600 | 1,762 |
| 2024-03-14 | 1,760 | 1,762 | 1,760 | 1,762 | 400 | 1,762 |
| 2024-03-13 | 1,781 | 1,781 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-03-12 | 1,780 | 1,782 | 1,779 | 1,782 | 900 | 1,782 |
| 2024-03-11 | 1,759 | 1,759 | 1,757 | 1,757 | 800 | 1,757 |
| 2024-03-08 | 1,752 | 1,760 | 1,752 | 1,760 | 1,000 | 1,760 |
| 2024-03-07 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 1,752 |
| 2024-03-06 | 1,771 | 1,790 | 1,750 | 1,751 | 2,900 | 1,751 |
| 2024-03-05 | 1,801 | 1,801 | 1,780 | 1,780 | 2,600 | 1,780 |
| 2024-03-04 | 1,801 | 1,805 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2024-03-01 | 1,799 | 1,799 | 1,799 | 1,799 | 400 | 1,799 |
| 2024-02-29 | 1,808 | 1,808 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2024-02-28 | 1,771 | 1,800 | 1,771 | 1,800 | 600 | 1,800 |
| 2024-02-27 | 1,790 | 1,790 | 1,777 | 1,777 | 4,100 | 1,777 |
| 2024-02-26 | 1,770 | 1,770 | 1,769 | 1,770 | 2,700 | 1,770 |
| 2024-02-22 | 1,760 | 1,761 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2024-02-21 | 1,771 | 1,771 | 1,770 | 1,771 | 1,500 | 1,771 |
| 2024-02-20 | 1,781 | 1,781 | 1,764 | 1,764 | 1,500 | 1,764 |
| 2024-02-19 | 1,786 | 1,786 | 1,760 | 1,777 | 2,700 | 1,777 |
| 2024-02-16 | 1,790 | 1,795 | 1,790 | 1,795 | 2,400 | 1,795 |
| 2024-02-15 | 1,808 | 1,808 | 1,776 | 1,776 | 2,500 | 1,776 |
| 2024-02-14 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,808 |
| 2024-02-13 | 1,789 | 1,855 | 1,789 | 1,848 | 2,900 | 1,848 |
| 2024-02-09 | 1,765 | 1,790 | 1,765 | 1,790 | 1,800 | 1,790 |
| 2024-02-08 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2024-02-07 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2024-02-06 | 1,780 | 1,780 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2024-02-05 | 1,781 | 1,800 | 1,773 | 1,785 | 1,400 | 1,785 |
| 2024-02-02 | 1,765 | 1,794 | 1,758 | 1,773 | 1,700 | 1,773 |
| 2024-02-01 | 1,770 | 1,810 | 1,767 | 1,767 | 1,400 | 1,767 |
| 2024-01-31 | 1,781 | 1,783 | 1,765 | 1,765 | 1,500 | 1,765 |
| 2024-01-30 | 1,795 | 1,795 | 1,781 | 1,781 | 800 | 1,781 |
| 2024-01-29 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2024-01-26 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2024-01-25 | 1,811 | 1,812 | 1,810 | 1,810 | 700 | 1,810 |
| 2024-01-24 | 1,811 | 1,811 | 1,810 | 1,810 | 1,100 | 1,810 |
| 2024-01-23 | 1,811 | 1,811 | 1,811 | 1,811 | 200 | 1,811 |
| 2024-01-22 | 1,810 | 1,812 | 1,810 | 1,810 | 4,300 | 1,810 |
| 2024-01-19 | 1,836 | 1,839 | 1,826 | 1,826 | 1,200 | 1,826 |
| 2024-01-18 | 1,839 | 1,842 | 1,839 | 1,839 | 600 | 1,839 |
| 2024-01-17 | 1,840 | 1,867 | 1,800 | 1,839 | 1,500 | 1,839 |
| 2024-01-16 | 1,832 | 1,840 | 1,832 | 1,840 | 1,300 | 1,840 |
| 2024-01-15 | 1,814 | 1,883 | 1,745 | 1,800 | 9,500 | 1,800 |
| 2024-01-12 | 1,744 | 1,746 | 1,742 | 1,745 | 600 | 1,745 |
| 2024-01-11 | 1,776 | 1,777 | 1,744 | 1,744 | 2,300 | 1,744 |
| 2024-01-10 | 1,780 | 1,780 | 1,753 | 1,778 | 500 | 1,778 |
| 2024-01-09 | 1,758 | 1,780 | 1,758 | 1,780 | 1,100 | 1,780 |
| 2024-01-05 | 1,733 | 1,747 | 1,733 | 1,742 | 1,100 | 1,742 |
| 2024-01-04 | 1,770 | 1,770 | 1,730 | 1,770 | 2,000 | 1,770 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
