3954 昭和パックス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 406 | 406 | 400 | 400 | 8,000 | 800 |
| 1999-12-29 | 402 | 406 | 402 | 406 | 6,000 | 812 |
| 1999-12-28 | 402 | 402 | 401 | 401 | 3,000 | 802 |
| 1999-12-27 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 1999-12-24 | 435 | 435 | 435 | 435 | 8,000 | 870 |
| 1999-12-22 | 430 | 435 | 430 | 435 | 16,000 | 870 |
| 1999-12-21 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 1999-12-20 | 450 | 450 | 449 | 449 | 3,000 | 898 |
| 1999-12-17 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1999-12-16 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 1999-12-15 | 461 | 465 | 450 | 450 | 11,000 | 900 |
| 1999-12-13 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-12-09 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1999-12-07 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 1999-12-03 | 475 | 510 | 475 | 500 | 19,000 | 1,000 |
| 1999-12-02 | 485 | 485 | 460 | 460 | 15,000 | 920 |
| 1999-12-01 | 500 | 500 | 480 | 480 | 7,000 | 960 |
| 1999-11-30 | 480 | 480 | 475 | 480 | 4,000 | 960 |
| 1999-11-29 | 560 | 560 | 490 | 490 | 7,000 | 980 |
| 1999-11-26 | 530 | 590 | 530 | 590 | 6,000 | 1,180 |
| 1999-11-25 | 490 | 500 | 490 | 500 | 4,000 | 1,000 |
| 1999-11-24 | 501 | 501 | 490 | 490 | 13,000 | 980 |
| 1999-11-22 | 500 | 520 | 500 | 520 | 7,000 | 1,040 |
| 1999-11-19 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1999-11-18 | 500 | 501 | 500 | 501 | 3,000 | 1,002 |
| 1999-11-17 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-11-16 | 500 | 520 | 480 | 490 | 13,000 | 980 |
| 1999-11-15 | 490 | 500 | 490 | 500 | 12,000 | 1,000 |
| 1999-11-12 | 501 | 503 | 495 | 495 | 12,000 | 990 |
| 1999-11-11 | 506 | 507 | 503 | 503 | 9,000 | 1,006 |
| 1999-11-10 | 508 | 508 | 500 | 506 | 9,000 | 1,012 |
| 1999-11-09 | 520 | 520 | 504 | 505 | 15,000 | 1,010 |
| 1999-11-05 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1999-11-04 | 569 | 569 | 550 | 550 | 4,000 | 1,100 |
| 1999-11-01 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-10-29 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-10-27 | 640 | 649 | 640 | 640 | 3,000 | 1,280 |
| 1999-10-26 | 635 | 650 | 600 | 650 | 27,000 | 1,300 |
| 1999-10-25 | 565 | 635 | 565 | 635 | 18,000 | 1,270 |
| 1999-10-22 | 550 | 565 | 540 | 559 | 13,000 | 1,118 |
| 1999-10-21 | 500 | 540 | 500 | 540 | 15,000 | 1,080 |
| 1999-10-20 | 500 | 500 | 499 | 500 | 5,000 | 1,000 |
| 1999-10-19 | 500 | 502 | 500 | 500 | 11,000 | 1,000 |
| 1999-10-18 | 520 | 520 | 511 | 511 | 9,000 | 1,022 |
| 1999-10-15 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1999-10-14 | 520 | 522 | 513 | 513 | 8,000 | 1,026 |
| 1999-10-13 | 516 | 540 | 510 | 510 | 6,000 | 1,020 |
| 1999-10-12 | 520 | 521 | 520 | 520 | 6,000 | 1,040 |
| 1999-10-07 | 500 | 505 | 500 | 505 | 17,000 | 1,010 |
| 1999-10-06 | 510 | 510 | 499 | 500 | 8,000 | 1,000 |
| 1999-10-05 | 500 | 510 | 500 | 500 | 12,000 | 1,000 |
| 1999-10-04 | 515 | 515 | 500 | 500 | 9,000 | 1,000 |
| 1999-09-30 | 520 | 560 | 499 | 560 | 15,000 | 1,120 |
| 1999-09-29 | 546 | 546 | 531 | 531 | 7,000 | 1,062 |
| 1999-09-28 | 560 | 560 | 540 | 550 | 4,000 | 1,100 |
| 1999-09-27 | 570 | 580 | 570 | 570 | 5,000 | 1,140 |
| 1999-09-24 | 590 | 590 | 582 | 582 | 7,000 | 1,164 |
| 1999-09-22 | 591 | 591 | 590 | 590 | 9,000 | 1,180 |
| 1999-09-21 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 1999-09-20 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1999-09-17 | 581 | 600 | 581 | 590 | 5,000 | 1,180 |
| 1999-09-16 | 580 | 581 | 580 | 581 | 6,000 | 1,162 |
| 1999-09-14 | 630 | 630 | 610 | 610 | 9,000 | 1,220 |
| 1999-09-10 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 1999-09-09 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 1999-09-08 | 644 | 650 | 611 | 650 | 4,000 | 1,300 |
| 1999-09-07 | 651 | 656 | 650 | 650 | 3,000 | 1,300 |
| 1999-09-06 | 640 | 640 | 630 | 640 | 11,000 | 1,280 |
| 1999-09-03 | 631 | 631 | 630 | 630 | 2,000 | 1,260 |
| 1999-09-02 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1999-09-01 | 651 | 651 | 641 | 641 | 5,000 | 1,282 |
| 1999-08-30 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1999-08-26 | 740 | 790 | 720 | 720 | 34,000 | 1,440 |
| 1999-08-25 | 650 | 724 | 650 | 710 | 21,000 | 1,420 |
| 1999-08-24 | 610 | 625 | 610 | 625 | 3,000 | 1,250 |
| 1999-08-23 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 1999-08-20 | 606 | 606 | 600 | 603 | 4,000 | 1,206 |
| 1999-08-19 | 571 | 605 | 571 | 600 | 8,000 | 1,200 |
| 1999-08-18 | 620 | 620 | 605 | 605 | 4,000 | 1,210 |
| 1999-08-17 | 640 | 640 | 625 | 625 | 10,000 | 1,250 |
| 1999-08-16 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 1999-08-13 | 640 | 640 | 630 | 635 | 6,000 | 1,270 |
| 1999-08-11 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 1999-08-10 | 650 | 650 | 640 | 640 | 3,000 | 1,280 |
| 1999-08-09 | 659 | 660 | 659 | 659 | 7,000 | 1,318 |
| 1999-08-05 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1999-08-04 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1999-08-03 | 680 | 680 | 670 | 670 | 4,000 | 1,340 |
| 1999-08-02 | 650 | 670 | 640 | 670 | 4,000 | 1,340 |
| 1999-07-30 | 680 | 685 | 680 | 680 | 10,000 | 1,360 |
| 1999-07-29 | 680 | 685 | 680 | 680 | 10,000 | 1,360 |
| 1999-07-28 | 687 | 687 | 681 | 681 | 5,000 | 1,362 |
| 1999-07-27 | 685 | 685 | 680 | 680 | 12,000 | 1,360 |
| 1999-07-26 | 682 | 682 | 681 | 681 | 6,000 | 1,362 |
| 1999-07-23 | 712 | 712 | 681 | 681 | 18,000 | 1,362 |
| 1999-07-22 | 720 | 720 | 711 | 711 | 11,000 | 1,422 |
| 1999-07-21 | 720 | 721 | 720 | 720 | 10,000 | 1,440 |
| 1999-07-19 | 725 | 730 | 720 | 720 | 13,000 | 1,440 |
| 1999-07-16 | 721 | 725 | 721 | 725 | 13,000 | 1,450 |
| 1999-07-15 | 728 | 728 | 721 | 721 | 10,000 | 1,442 |
| 1999-07-14 | 730 | 740 | 726 | 726 | 10,000 | 1,452 |
| 1999-07-13 | 750 | 751 | 720 | 740 | 20,000 | 1,480 |
| 1999-07-12 | 750 | 751 | 750 | 750 | 9,000 | 1,500 |
| 1999-07-09 | 778 | 778 | 745 | 745 | 11,000 | 1,490 |
| 1999-07-08 | 750 | 780 | 750 | 780 | 10,000 | 1,560 |
| 1999-07-07 | 770 | 780 | 750 | 750 | 28,000 | 1,500 |
| 1999-07-06 | 754 | 770 | 754 | 770 | 25,000 | 1,540 |
| 1999-07-05 | 750 | 780 | 750 | 751 | 33,000 | 1,502 |
| 1999-07-02 | 740 | 740 | 711 | 740 | 26,000 | 1,480 |
| 1999-07-01 | 731 | 750 | 710 | 710 | 30,000 | 1,420 |
| 1999-06-30 | 765 | 780 | 750 | 750 | 17,000 | 1,500 |
| 1999-06-29 | 760 | 760 | 755 | 755 | 13,000 | 1,510 |
| 1999-06-28 | 721 | 750 | 721 | 750 | 6,000 | 1,500 |
| 1999-06-25 | 734 | 735 | 720 | 720 | 14,000 | 1,440 |
| 1999-06-24 | 710 | 735 | 705 | 735 | 38,000 | 1,470 |
| 1999-06-23 | 750 | 750 | 710 | 710 | 28,000 | 1,420 |
| 1999-06-22 | 750 | 751 | 712 | 750 | 23,000 | 1,500 |
| 1999-06-21 | 775 | 775 | 731 | 750 | 24,000 | 1,500 |
| 1999-06-18 | 800 | 800 | 760 | 780 | 30,000 | 1,560 |
| 1999-06-17 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 1999-06-15 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 1999-06-14 | 790 | 830 | 780 | 815 | 18,000 | 1,630 |
| 1999-06-11 | 810 | 810 | 790 | 790 | 25,000 | 1,580 |
| 1999-06-10 | 810 | 810 | 795 | 800 | 21,000 | 1,600 |
| 1999-06-09 | 800 | 830 | 800 | 815 | 10,000 | 1,630 |
| 1999-06-08 | 840 | 840 | 830 | 830 | 2,000 | 1,660 |
| 1999-06-07 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1999-06-04 | 850 | 860 | 850 | 850 | 19,000 | 1,700 |
| 1999-06-03 | 890 | 900 | 860 | 860 | 18,000 | 1,720 |
| 1999-06-02 | 830 | 900 | 830 | 890 | 49,000 | 1,780 |
| 1999-06-01 | 800 | 820 | 800 | 820 | 6,000 | 1,640 |
| 1999-05-31 | 850 | 850 | 800 | 800 | 7,000 | 1,600 |
| 1999-05-28 | 840 | 850 | 800 | 850 | 15,000 | 1,700 |
| 1999-05-27 | 881 | 881 | 840 | 840 | 6,000 | 1,680 |
| 1999-05-26 | 900 | 900 | 858 | 880 | 17,000 | 1,760 |
| 1999-05-25 | 960 | 960 | 905 | 905 | 12,000 | 1,810 |
| 1999-05-24 | 980 | 980 | 960 | 960 | 5,000 | 1,920 |
| 1999-05-21 | 950 | 989 | 950 | 980 | 12,000 | 1,960 |
| 1999-05-20 | 951 | 961 | 950 | 950 | 14,000 | 1,900 |
| 1999-05-19 | 999 | 1,030 | 990 | 1,000 | 35,000 | 2,000 |
| 1999-05-18 | 1,020 | 1,020 | 990 | 996 | 29,000 | 1,992 |
| 1999-05-17 | 1,010 | 1,030 | 1,000 | 1,010 | 25,000 | 2,020 |
| 1999-05-14 | 979 | 1,080 | 960 | 1,070 | 113,000 | 2,140 |
| 1999-05-13 | 1,080 | 1,080 | 980 | 999 | 39,000 | 1,998 |
| 1999-05-12 | 1,080 | 1,140 | 1,060 | 1,080 | 273,000 | 2,160 |
| 1999-05-11 | 1,010 | 1,080 | 1,000 | 1,080 | 530,000 | 2,160 |
| 1999-05-10 | 891 | 978 | 880 | 978 | 342,000 | 1,956 |
| 1999-05-07 | 831 | 880 | 830 | 878 | 120,000 | 1,756 |
| 1999-05-06 | 870 | 870 | 795 | 830 | 153,000 | 1,660 |
| 1999-04-30 | 950 | 950 | 819 | 880 | 502,000 | 1,760 |
| 1999-04-28 | 1,010 | 1,010 | 1,010 | 1,010 | 439,000 | 2,020 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
