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
2022-06-241,5801,6291,5701,6111,3001,611
2022-06-231,5801,5801,5801,5805001,580
2022-06-221,5981,5981,5801,5803001,580
2022-06-211,5901,5901,5801,5805001,580
2022-06-201,5901,5901,5771,5901,0001,590
2022-06-171,5901,5901,5901,5901001,590
2022-06-161,6311,6311,5841,5841,0001,584
2022-06-151,5551,5781,5551,5589001,558
2022-06-141,5821,5821,5541,5544001,554
2022-06-131,5421,5421,5421,5421001,542
2022-06-10---1,542-1,542
2022-06-091,5821,5821,5421,5422001,542
2022-06-081,5821,5821,5821,5821001,582
2022-06-071,5711,5731,5421,5422,4001,542
2022-06-061,5691,5691,5691,5691001,569
2022-06-031,5611,5611,5611,5611001,561
2022-06-02---1,550-1,550
2022-06-011,5501,5501,5501,5507001,550
2022-05-311,5381,5401,5381,5402001,540
2022-05-301,5571,5571,5351,5532,4001,553
2022-05-271,5651,5651,5651,5651001,565
2022-05-26---1,561-1,561
2022-05-251,5611,5611,5611,5614001,561
2022-05-241,5611,5611,5611,5615001,561
2022-05-231,5611,5611,5611,5611001,561
2022-05-20---1,521-1,521
2022-05-191,5171,5211,5171,5217001,521
2022-05-181,5121,5991,5121,5281,7001,528
2022-05-171,5121,5121,5121,5122001,512
2022-05-161,5291,5291,5071,5165001,516
2022-05-131,5801,5801,5251,5691,3001,569
2022-05-121,6001,6001,5731,5807001,580
2022-05-111,5201,5511,5201,5515001,551
2022-05-101,5111,5751,5111,5759001,575
2022-05-091,5071,5871,5071,5482,7001,548
2022-05-061,5071,5471,5071,5171,2001,517
2022-05-021,4971,4971,4971,4971001,497
2022-04-281,4981,4991,4961,4962,6001,496
2022-04-271,5001,5201,4991,5001,2001,500
2022-04-261,5001,5061,5001,5069001,506
2022-04-251,5131,5301,5061,5062,6001,506
2022-04-221,5101,5121,5101,5121,1001,512
2022-04-211,5101,5151,5101,5126001,512
2022-04-201,5101,5101,5101,5101001,510
2022-04-191,5081,5081,5081,5081001,508
2022-04-181,5081,5701,5081,5101,3001,510
2022-04-151,5161,5161,5101,5101,4001,510
2022-04-141,5051,5161,5051,5161,0001,516
2022-04-131,5011,5041,5011,5042001,504
2022-04-121,5041,5041,5001,5004001,500
2022-04-111,5071,5261,5051,5068001,506
2022-04-081,5081,5081,5031,5035001,503
2022-04-071,5141,5141,5081,5094001,509
2022-04-061,5171,5421,5171,5189001,518
2022-04-051,5161,5161,5161,5163001,516
2022-04-041,5091,5221,5091,5166001,516
2022-04-011,5111,5241,5001,5093,8001,509
2022-03-311,5321,5381,5071,5071,7001,507
2022-03-301,5221,5621,5221,5371,4001,537
2022-03-291,5921,6001,5511,5762,9001,576
2022-03-281,5981,6301,5681,5995,1001,599
2022-03-251,6281,6281,6101,6102,6001,610
2022-03-241,6061,6331,6061,6281,5001,628
2022-03-231,6501,6841,6001,6669,8001,666
2022-03-221,5121,5581,5111,5312,2001,531
2022-03-181,5161,5171,5041,5044,4001,504
2022-03-171,5491,5831,5031,5141,2001,514
2022-03-161,4991,5491,4911,5495,3001,549
2022-03-151,5121,5131,4881,4884,8001,488
2022-03-141,5301,5301,5001,5053,2001,505
2022-03-111,5301,5301,5001,5004001,500
2022-03-101,5381,5381,5011,5011,4001,501
2022-03-091,5321,5321,5311,5314,7001,531
2022-03-081,5371,5371,5341,5374001,537
2022-03-071,5311,5371,4981,5373,4001,537
2022-03-041,5461,5461,5321,5372,3001,537
2022-03-031,5561,5781,5561,5787001,578
2022-03-021,5701,5701,5561,5566001,556
2022-03-011,5701,5701,5701,5706001,570
2022-02-281,5421,5801,5421,5801,9001,580
2022-02-251,5871,5941,5821,5822,8001,582
2022-02-241,6071,6071,5701,5822,4001,582
2022-02-221,6111,6121,6081,6087001,608
2022-02-211,6251,6271,6251,6273001,627
2022-02-181,6211,6211,6211,6211001,621
2022-02-171,6151,6151,6121,6122001,612
2022-02-161,6261,6261,6261,6261001,626
2022-02-151,6101,6111,6081,6113,5001,611
2022-02-141,6471,6471,6251,6255001,625
2022-02-101,6211,6211,6211,6211001,621
2022-02-091,6281,6281,5971,6063,4001,606
2022-02-081,6261,6321,5871,6235,2001,623
2022-02-071,6001,6001,5811,5871,2001,587
2022-02-041,5971,6691,5881,5887,6001,588
2022-02-031,5901,6291,5901,6202,0001,620
2022-02-021,6261,6261,5871,5901,7001,590
2022-02-011,6291,6381,6291,6294001,629
2022-01-311,5851,6501,5851,6098,0001,609
2022-01-281,5801,6191,5701,6195,6001,619
2022-01-271,6601,6601,6601,6601001,660
2022-01-261,6881,6881,6881,6882001,688
2022-01-251,6591,6881,6581,6881,2001,688
2022-01-241,6581,6581,6581,6581001,658
2022-01-211,6591,6701,6591,6703001,670
2022-01-201,6731,6941,6601,6734,7001,673
2022-01-191,6871,6951,6871,6952001,695
2022-01-181,6961,6961,6891,6898001,689
2022-01-171,6971,7061,6971,7033,3001,703
2022-01-141,7031,7041,7031,7039001,703
2022-01-131,7031,7031,7031,7031001,703
2022-01-121,6981,6981,6981,6981001,698
2022-01-111,6971,6971,6971,6975001,697
2022-01-071,6921,7051,6911,6998001,699
2022-01-061,6901,6991,6871,6958001,695
2022-01-05---1,710-1,710
2022-01-041,7051,7101,6851,7101,7001,710

分割・併合履歴 : [2016-09-28]1株→0.5株