3954 昭和パックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,900	1,900	1,889	1,889	500	1,889
2021-04-15	1,872	1,889	1,872	1,889	400	1,889
2021-04-14	-	-	-	1,872	-	1,872
2021-04-13	1,870	1,872	1,870	1,872	500	1,872
2021-04-12	1,872	1,872	1,872	1,872	300	1,872
2021-04-09	-	-	-	1,872	-	1,872
2021-04-08	1,872	1,872	1,872	1,872	1,100	1,872
2021-04-07	1,865	1,872	1,865	1,872	800	1,872
2021-04-06	1,865	1,865	1,865	1,865	400	1,865
2021-04-05	1,848	1,848	1,848	1,848	100	1,848
2021-04-02	1,888	1,888	1,841	1,845	2,500	1,845
2021-04-01	1,888	1,888	1,888	1,888	1,500	1,888
2021-03-31	1,860	1,860	1,860	1,860	200	1,860
2021-03-30	1,827	1,860	1,827	1,860	300	1,860
2021-03-29	1,860	1,860	1,860	1,860	200	1,860
2021-03-26	1,888	1,888	1,860	1,860	500	1,860
2021-03-25	1,842	1,888	1,830	1,888	3,200	1,888
2021-03-24	1,855	1,855	1,840	1,840	2,500	1,840
2021-03-23	1,853	1,887	1,853	1,858	600	1,858
2021-03-22	1,848	1,870	1,848	1,853	1,200	1,853
2021-03-19	1,850	1,855	1,845	1,847	4,200	1,847
2021-03-18	1,865	1,865	1,853	1,853	400	1,853
2021-03-17	1,853	1,853	1,853	1,853	200	1,853
2021-03-16	1,852	1,865	1,852	1,853	1,400	1,853
2021-03-15	1,865	1,865	1,852	1,852	800	1,852
2021-03-12	1,865	1,865	1,865	1,865	600	1,865
2021-03-11	1,852	1,865	1,852	1,865	700	1,865
2021-03-10	1,841	1,867	1,841	1,852	2,400	1,852
2021-03-09	1,840	1,843	1,840	1,841	1,000	1,841
2021-03-08	1,844	1,866	1,844	1,866	1,300	1,866
2021-03-05	1,844	1,844	1,844	1,844	100	1,844
2021-03-04	1,844	1,844	1,844	1,844	200	1,844
2021-03-03	1,850	1,850	1,844	1,844	200	1,844
2021-03-02	1,850	1,850	1,850	1,850	500	1,850
2021-03-01	1,850	1,850	1,850	1,850	200	1,850
2021-02-26	1,899	1,899	1,850	1,850	500	1,850
2021-02-25	1,905	1,909	1,905	1,905	900	1,905
2021-02-24	1,828	1,915	1,828	1,905	1,400	1,905
2021-02-22	1,821	1,830	1,820	1,830	800	1,830
2021-02-19	1,835	1,835	1,828	1,828	600	1,828
2021-02-18	1,885	1,885	1,833	1,833	300	1,833
2021-02-17	1,892	1,892	1,850	1,850	1,300	1,850
2021-02-16	1,873	1,900	1,873	1,900	500	1,900
2021-02-15	1,823	1,833	1,810	1,833	1,600	1,833
2021-02-12	1,811	1,811	1,810	1,810	400	1,810
2021-02-10	1,810	1,810	1,810	1,810	1,500	1,810
2021-02-09	1,823	1,823	1,823	1,823	200	1,823
2021-02-08	1,810	1,833	1,810	1,823	2,800	1,823
2021-02-05	1,822	1,830	1,822	1,823	700	1,823
2021-02-04	1,828	1,828	1,820	1,820	300	1,820
2021-02-03	1,828	1,828	1,828	1,828	200	1,828
2021-02-02	1,825	1,850	1,825	1,825	1,000	1,825
2021-02-01	1,830	1,835	1,825	1,825	1,100	1,825
2021-01-29	1,835	1,836	1,830	1,830	800	1,830
2021-01-28	1,836	1,865	1,835	1,835	1,900	1,835
2021-01-27	1,840	1,840	1,840	1,840	200	1,840
2021-01-26	1,845	1,860	1,845	1,845	1,400	1,845
2021-01-25	1,832	1,854	1,832	1,840	1,200	1,840
2021-01-22	1,831	1,831	1,831	1,831	100	1,831
2021-01-21	1,815	1,870	1,815	1,838	1,000	1,838
2021-01-20	-	-	-	1,855	-	1,855
2021-01-19	1,812	1,895	1,812	1,855	900	1,855
2021-01-18	1,807	1,850	1,807	1,850	1,100	1,850
2021-01-15	1,800	1,840	1,800	1,840	2,100	1,840
2021-01-14	1,828	1,828	1,828	1,828	200	1,828
2021-01-13	1,816	1,816	1,816	1,816	100	1,816
2021-01-12	1,809	1,830	1,809	1,816	1,000	1,816
2021-01-08	1,805	1,810	1,804	1,809	500	1,809
2021-01-07	1,815	1,830	1,815	1,815	400	1,815
2021-01-06	1,845	1,845	1,815	1,815	800	1,815
2021-01-05	1,810	1,850	1,805	1,850	2,700	1,850
2021-01-04	1,812	1,818	1,810	1,810	600	1,810

分割・併合履歴： [2016-09-28]1株→0.5株