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