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
2021-04-161,9001,9001,8891,8895001,889
2021-04-151,8721,8891,8721,8894001,889
2021-04-14---1,872-1,872
2021-04-131,8701,8721,8701,8725001,872
2021-04-121,8721,8721,8721,8723001,872
2021-04-09---1,872-1,872
2021-04-081,8721,8721,8721,8721,1001,872
2021-04-071,8651,8721,8651,8728001,872
2021-04-061,8651,8651,8651,8654001,865
2021-04-051,8481,8481,8481,8481001,848
2021-04-021,8881,8881,8411,8452,5001,845
2021-04-011,8881,8881,8881,8881,5001,888
2021-03-311,8601,8601,8601,8602001,860
2021-03-301,8271,8601,8271,8603001,860
2021-03-291,8601,8601,8601,8602001,860
2021-03-261,8881,8881,8601,8605001,860
2021-03-251,8421,8881,8301,8883,2001,888
2021-03-241,8551,8551,8401,8402,5001,840
2021-03-231,8531,8871,8531,8586001,858
2021-03-221,8481,8701,8481,8531,2001,853
2021-03-191,8501,8551,8451,8474,2001,847
2021-03-181,8651,8651,8531,8534001,853
2021-03-171,8531,8531,8531,8532001,853
2021-03-161,8521,8651,8521,8531,4001,853
2021-03-151,8651,8651,8521,8528001,852
2021-03-121,8651,8651,8651,8656001,865
2021-03-111,8521,8651,8521,8657001,865
2021-03-101,8411,8671,8411,8522,4001,852
2021-03-091,8401,8431,8401,8411,0001,841
2021-03-081,8441,8661,8441,8661,3001,866
2021-03-051,8441,8441,8441,8441001,844
2021-03-041,8441,8441,8441,8442001,844
2021-03-031,8501,8501,8441,8442001,844
2021-03-021,8501,8501,8501,8505001,850
2021-03-011,8501,8501,8501,8502001,850
2021-02-261,8991,8991,8501,8505001,850
2021-02-251,9051,9091,9051,9059001,905
2021-02-241,8281,9151,8281,9051,4001,905
2021-02-221,8211,8301,8201,8308001,830
2021-02-191,8351,8351,8281,8286001,828
2021-02-181,8851,8851,8331,8333001,833
2021-02-171,8921,8921,8501,8501,3001,850
2021-02-161,8731,9001,8731,9005001,900
2021-02-151,8231,8331,8101,8331,6001,833
2021-02-121,8111,8111,8101,8104001,810
2021-02-101,8101,8101,8101,8101,5001,810
2021-02-091,8231,8231,8231,8232001,823
2021-02-081,8101,8331,8101,8232,8001,823
2021-02-051,8221,8301,8221,8237001,823
2021-02-041,8281,8281,8201,8203001,820
2021-02-031,8281,8281,8281,8282001,828
2021-02-021,8251,8501,8251,8251,0001,825
2021-02-011,8301,8351,8251,8251,1001,825
2021-01-291,8351,8361,8301,8308001,830
2021-01-281,8361,8651,8351,8351,9001,835
2021-01-271,8401,8401,8401,8402001,840
2021-01-261,8451,8601,8451,8451,4001,845
2021-01-251,8321,8541,8321,8401,2001,840
2021-01-221,8311,8311,8311,8311001,831
2021-01-211,8151,8701,8151,8381,0001,838
2021-01-20---1,855-1,855
2021-01-191,8121,8951,8121,8559001,855
2021-01-181,8071,8501,8071,8501,1001,850
2021-01-151,8001,8401,8001,8402,1001,840
2021-01-141,8281,8281,8281,8282001,828
2021-01-131,8161,8161,8161,8161001,816
2021-01-121,8091,8301,8091,8161,0001,816
2021-01-081,8051,8101,8041,8095001,809
2021-01-071,8151,8301,8151,8154001,815
2021-01-061,8451,8451,8151,8158001,815
2021-01-051,8101,8501,8051,8502,7001,850
2021-01-041,8121,8181,8101,8106001,810

分割・併合履歴 : [2016-09-28]1株→0.5株