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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
