3954 昭和パックス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,580 | 1,629 | 1,570 | 1,611 | 1,300 | 1,611 |
| 2022-06-23 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 1,580 |
| 2022-06-22 | 1,598 | 1,598 | 1,580 | 1,580 | 300 | 1,580 |
| 2022-06-21 | 1,590 | 1,590 | 1,580 | 1,580 | 500 | 1,580 |
| 2022-06-20 | 1,590 | 1,590 | 1,577 | 1,590 | 1,000 | 1,590 |
| 2022-06-17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2022-06-16 | 1,631 | 1,631 | 1,584 | 1,584 | 1,000 | 1,584 |
| 2022-06-15 | 1,555 | 1,578 | 1,555 | 1,558 | 900 | 1,558 |
| 2022-06-14 | 1,582 | 1,582 | 1,554 | 1,554 | 400 | 1,554 |
| 2022-06-13 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2022-06-10 | - | - | - | 1,542 | - | 1,542 |
| 2022-06-09 | 1,582 | 1,582 | 1,542 | 1,542 | 200 | 1,542 |
| 2022-06-08 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2022-06-07 | 1,571 | 1,573 | 1,542 | 1,542 | 2,400 | 1,542 |
| 2022-06-06 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 1,569 |
| 2022-06-03 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2022-06-02 | - | - | - | 1,550 | - | 1,550 |
| 2022-06-01 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 1,550 |
| 2022-05-31 | 1,538 | 1,540 | 1,538 | 1,540 | 200 | 1,540 |
| 2022-05-30 | 1,557 | 1,557 | 1,535 | 1,553 | 2,400 | 1,553 |
| 2022-05-27 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2022-05-26 | - | - | - | 1,561 | - | 1,561 |
| 2022-05-25 | 1,561 | 1,561 | 1,561 | 1,561 | 400 | 1,561 |
| 2022-05-24 | 1,561 | 1,561 | 1,561 | 1,561 | 500 | 1,561 |
| 2022-05-23 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2022-05-20 | - | - | - | 1,521 | - | 1,521 |
| 2022-05-19 | 1,517 | 1,521 | 1,517 | 1,521 | 700 | 1,521 |
| 2022-05-18 | 1,512 | 1,599 | 1,512 | 1,528 | 1,700 | 1,528 |
| 2022-05-17 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | 1,512 |
| 2022-05-16 | 1,529 | 1,529 | 1,507 | 1,516 | 500 | 1,516 |
| 2022-05-13 | 1,580 | 1,580 | 1,525 | 1,569 | 1,300 | 1,569 |
| 2022-05-12 | 1,600 | 1,600 | 1,573 | 1,580 | 700 | 1,580 |
| 2022-05-11 | 1,520 | 1,551 | 1,520 | 1,551 | 500 | 1,551 |
| 2022-05-10 | 1,511 | 1,575 | 1,511 | 1,575 | 900 | 1,575 |
| 2022-05-09 | 1,507 | 1,587 | 1,507 | 1,548 | 2,700 | 1,548 |
| 2022-05-06 | 1,507 | 1,547 | 1,507 | 1,517 | 1,200 | 1,517 |
| 2022-05-02 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2022-04-28 | 1,498 | 1,499 | 1,496 | 1,496 | 2,600 | 1,496 |
| 2022-04-27 | 1,500 | 1,520 | 1,499 | 1,500 | 1,200 | 1,500 |
| 2022-04-26 | 1,500 | 1,506 | 1,500 | 1,506 | 900 | 1,506 |
| 2022-04-25 | 1,513 | 1,530 | 1,506 | 1,506 | 2,600 | 1,506 |
| 2022-04-22 | 1,510 | 1,512 | 1,510 | 1,512 | 1,100 | 1,512 |
| 2022-04-21 | 1,510 | 1,515 | 1,510 | 1,512 | 600 | 1,512 |
| 2022-04-20 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2022-04-19 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 1,508 |
| 2022-04-18 | 1,508 | 1,570 | 1,508 | 1,510 | 1,300 | 1,510 |
| 2022-04-15 | 1,516 | 1,516 | 1,510 | 1,510 | 1,400 | 1,510 |
| 2022-04-14 | 1,505 | 1,516 | 1,505 | 1,516 | 1,000 | 1,516 |
| 2022-04-13 | 1,501 | 1,504 | 1,501 | 1,504 | 200 | 1,504 |
| 2022-04-12 | 1,504 | 1,504 | 1,500 | 1,500 | 400 | 1,500 |
| 2022-04-11 | 1,507 | 1,526 | 1,505 | 1,506 | 800 | 1,506 |
| 2022-04-08 | 1,508 | 1,508 | 1,503 | 1,503 | 500 | 1,503 |
| 2022-04-07 | 1,514 | 1,514 | 1,508 | 1,509 | 400 | 1,509 |
| 2022-04-06 | 1,517 | 1,542 | 1,517 | 1,518 | 900 | 1,518 |
| 2022-04-05 | 1,516 | 1,516 | 1,516 | 1,516 | 300 | 1,516 |
| 2022-04-04 | 1,509 | 1,522 | 1,509 | 1,516 | 600 | 1,516 |
| 2022-04-01 | 1,511 | 1,524 | 1,500 | 1,509 | 3,800 | 1,509 |
| 2022-03-31 | 1,532 | 1,538 | 1,507 | 1,507 | 1,700 | 1,507 |
| 2022-03-30 | 1,522 | 1,562 | 1,522 | 1,537 | 1,400 | 1,537 |
| 2022-03-29 | 1,592 | 1,600 | 1,551 | 1,576 | 2,900 | 1,576 |
| 2022-03-28 | 1,598 | 1,630 | 1,568 | 1,599 | 5,100 | 1,599 |
| 2022-03-25 | 1,628 | 1,628 | 1,610 | 1,610 | 2,600 | 1,610 |
| 2022-03-24 | 1,606 | 1,633 | 1,606 | 1,628 | 1,500 | 1,628 |
| 2022-03-23 | 1,650 | 1,684 | 1,600 | 1,666 | 9,800 | 1,666 |
| 2022-03-22 | 1,512 | 1,558 | 1,511 | 1,531 | 2,200 | 1,531 |
| 2022-03-18 | 1,516 | 1,517 | 1,504 | 1,504 | 4,400 | 1,504 |
| 2022-03-17 | 1,549 | 1,583 | 1,503 | 1,514 | 1,200 | 1,514 |
| 2022-03-16 | 1,499 | 1,549 | 1,491 | 1,549 | 5,300 | 1,549 |
| 2022-03-15 | 1,512 | 1,513 | 1,488 | 1,488 | 4,800 | 1,488 |
| 2022-03-14 | 1,530 | 1,530 | 1,500 | 1,505 | 3,200 | 1,505 |
| 2022-03-11 | 1,530 | 1,530 | 1,500 | 1,500 | 400 | 1,500 |
| 2022-03-10 | 1,538 | 1,538 | 1,501 | 1,501 | 1,400 | 1,501 |
| 2022-03-09 | 1,532 | 1,532 | 1,531 | 1,531 | 4,700 | 1,531 |
| 2022-03-08 | 1,537 | 1,537 | 1,534 | 1,537 | 400 | 1,537 |
| 2022-03-07 | 1,531 | 1,537 | 1,498 | 1,537 | 3,400 | 1,537 |
| 2022-03-04 | 1,546 | 1,546 | 1,532 | 1,537 | 2,300 | 1,537 |
| 2022-03-03 | 1,556 | 1,578 | 1,556 | 1,578 | 700 | 1,578 |
| 2022-03-02 | 1,570 | 1,570 | 1,556 | 1,556 | 600 | 1,556 |
| 2022-03-01 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2022-02-28 | 1,542 | 1,580 | 1,542 | 1,580 | 1,900 | 1,580 |
| 2022-02-25 | 1,587 | 1,594 | 1,582 | 1,582 | 2,800 | 1,582 |
| 2022-02-24 | 1,607 | 1,607 | 1,570 | 1,582 | 2,400 | 1,582 |
| 2022-02-22 | 1,611 | 1,612 | 1,608 | 1,608 | 700 | 1,608 |
| 2022-02-21 | 1,625 | 1,627 | 1,625 | 1,627 | 300 | 1,627 |
| 2022-02-18 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2022-02-17 | 1,615 | 1,615 | 1,612 | 1,612 | 200 | 1,612 |
| 2022-02-16 | 1,626 | 1,626 | 1,626 | 1,626 | 100 | 1,626 |
| 2022-02-15 | 1,610 | 1,611 | 1,608 | 1,611 | 3,500 | 1,611 |
| 2022-02-14 | 1,647 | 1,647 | 1,625 | 1,625 | 500 | 1,625 |
| 2022-02-10 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2022-02-09 | 1,628 | 1,628 | 1,597 | 1,606 | 3,400 | 1,606 |
| 2022-02-08 | 1,626 | 1,632 | 1,587 | 1,623 | 5,200 | 1,623 |
| 2022-02-07 | 1,600 | 1,600 | 1,581 | 1,587 | 1,200 | 1,587 |
| 2022-02-04 | 1,597 | 1,669 | 1,588 | 1,588 | 7,600 | 1,588 |
| 2022-02-03 | 1,590 | 1,629 | 1,590 | 1,620 | 2,000 | 1,620 |
| 2022-02-02 | 1,626 | 1,626 | 1,587 | 1,590 | 1,700 | 1,590 |
| 2022-02-01 | 1,629 | 1,638 | 1,629 | 1,629 | 400 | 1,629 |
| 2022-01-31 | 1,585 | 1,650 | 1,585 | 1,609 | 8,000 | 1,609 |
| 2022-01-28 | 1,580 | 1,619 | 1,570 | 1,619 | 5,600 | 1,619 |
| 2022-01-27 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2022-01-26 | 1,688 | 1,688 | 1,688 | 1,688 | 200 | 1,688 |
| 2022-01-25 | 1,659 | 1,688 | 1,658 | 1,688 | 1,200 | 1,688 |
| 2022-01-24 | 1,658 | 1,658 | 1,658 | 1,658 | 100 | 1,658 |
| 2022-01-21 | 1,659 | 1,670 | 1,659 | 1,670 | 300 | 1,670 |
| 2022-01-20 | 1,673 | 1,694 | 1,660 | 1,673 | 4,700 | 1,673 |
| 2022-01-19 | 1,687 | 1,695 | 1,687 | 1,695 | 200 | 1,695 |
| 2022-01-18 | 1,696 | 1,696 | 1,689 | 1,689 | 800 | 1,689 |
| 2022-01-17 | 1,697 | 1,706 | 1,697 | 1,703 | 3,300 | 1,703 |
| 2022-01-14 | 1,703 | 1,704 | 1,703 | 1,703 | 900 | 1,703 |
| 2022-01-13 | 1,703 | 1,703 | 1,703 | 1,703 | 100 | 1,703 |
| 2022-01-12 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2022-01-11 | 1,697 | 1,697 | 1,697 | 1,697 | 500 | 1,697 |
| 2022-01-07 | 1,692 | 1,705 | 1,691 | 1,699 | 800 | 1,699 |
| 2022-01-06 | 1,690 | 1,699 | 1,687 | 1,695 | 800 | 1,695 |
| 2022-01-05 | - | - | - | 1,710 | - | 1,710 |
| 2022-01-04 | 1,705 | 1,710 | 1,685 | 1,710 | 1,700 | 1,710 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
