3954 昭和パックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 449 | 460 | 449 | 460 | 8,000 | 920 |
| 2000-12-14 | 445 | 450 | 445 | 450 | 3,000 | 900 |
| 2000-12-13 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-12-07 | 440 | 450 | 440 | 450 | 2,000 | 900 |
| 2000-12-06 | 420 | 440 | 420 | 440 | 7,000 | 880 |
| 2000-12-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-11-30 | 410 | 410 | 410 | 410 | 10,000 | 820 |
| 2000-11-29 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2000-11-28 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2000-11-24 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2000-11-17 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2000-11-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-11-07 | 400 | 450 | 400 | 450 | 2,000 | 900 |
| 2000-11-06 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2000-11-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-10-25 | 454 | 454 | 454 | 454 | 3,000 | 908 |
| 2000-09-29 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-09-28 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2000-09-27 | 459 | 470 | 459 | 470 | 7,000 | 940 |
| 2000-09-25 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2000-09-22 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2000-09-21 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2000-09-20 | 460 | 460 | 455 | 455 | 2,000 | 910 |
| 2000-09-01 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2000-08-25 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-08-18 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-08-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-08-11 | 450 | 490 | 450 | 490 | 2,000 | 980 |
| 2000-08-10 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2000-08-08 | 460 | 465 | 450 | 460 | 14,000 | 920 |
| 2000-08-02 | 470 | 499 | 450 | 499 | 5,000 | 998 |
| 2000-07-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-07-25 | 485 | 490 | 450 | 490 | 13,000 | 980 |
| 2000-07-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-07-19 | 500 | 500 | 450 | 500 | 3,000 | 1,000 |
| 2000-07-13 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-07-07 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2000-07-06 | 500 | 518 | 500 | 518 | 7,000 | 1,036 |
| 2000-07-05 | 499 | 500 | 499 | 500 | 3,000 | 1,000 |
| 2000-07-04 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-06-28 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-06-22 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-06-21 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2000-06-20 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2000-06-19 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2000-06-16 | 520 | 535 | 520 | 535 | 5,000 | 1,070 |
| 2000-06-15 | 536 | 536 | 536 | 536 | 7,000 | 1,072 |
| 2000-06-13 | 536 | 536 | 536 | 536 | 5,000 | 1,072 |
| 2000-06-12 | 536 | 536 | 536 | 536 | 13,000 | 1,072 |
| 2000-06-09 | 536 | 536 | 536 | 536 | 30,000 | 1,072 |
| 2000-06-08 | 517 | 536 | 517 | 536 | 9,000 | 1,072 |
| 2000-06-07 | 500 | 520 | 500 | 520 | 8,000 | 1,040 |
| 2000-06-06 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2000-06-05 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2000-06-02 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2000-06-01 | 499 | 500 | 498 | 498 | 5,000 | 996 |
| 2000-05-31 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-05-30 | 485 | 500 | 485 | 500 | 4,000 | 1,000 |
| 2000-05-29 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2000-05-26 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2000-05-25 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2000-05-24 | 485 | 485 | 485 | 485 | 6,000 | 970 |
| 2000-05-23 | 480 | 485 | 480 | 485 | 3,000 | 970 |
| 2000-05-19 | 507 | 507 | 507 | 507 | 3,000 | 1,014 |
| 2000-05-18 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2000-05-16 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-05-15 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-05-12 | 490 | 510 | 490 | 510 | 2,000 | 1,020 |
| 2000-05-11 | 495 | 496 | 495 | 495 | 18,000 | 990 |
| 2000-05-10 | 501 | 501 | 490 | 501 | 4,000 | 1,002 |
| 2000-05-09 | 525 | 525 | 520 | 520 | 2,000 | 1,040 |
| 2000-05-08 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2000-05-02 | 550 | 550 | 521 | 521 | 3,000 | 1,042 |
| 2000-05-01 | 557 | 557 | 520 | 550 | 6,000 | 1,100 |
| 2000-04-28 | 570 | 570 | 560 | 562 | 15,000 | 1,124 |
| 2000-04-27 | 550 | 568 | 550 | 568 | 10,000 | 1,136 |
| 2000-04-26 | 567 | 567 | 550 | 550 | 10,000 | 1,100 |
| 2000-04-25 | 570 | 570 | 550 | 569 | 19,000 | 1,138 |
| 2000-04-24 | 580 | 600 | 570 | 570 | 26,000 | 1,140 |
| 2000-04-21 | 534 | 555 | 534 | 550 | 19,000 | 1,100 |
| 2000-04-20 | 520 | 534 | 520 | 534 | 12,000 | 1,068 |
| 2000-04-19 | 506 | 506 | 490 | 500 | 17,000 | 1,000 |
| 2000-04-18 | 520 | 521 | 505 | 505 | 11,000 | 1,010 |
| 2000-04-17 | 537 | 537 | 520 | 520 | 7,000 | 1,040 |
| 2000-04-14 | 520 | 538 | 520 | 538 | 3,000 | 1,076 |
| 2000-04-13 | 526 | 538 | 526 | 538 | 9,000 | 1,076 |
| 2000-04-12 | 506 | 525 | 500 | 525 | 8,000 | 1,050 |
| 2000-04-11 | 506 | 506 | 506 | 506 | 2,000 | 1,012 |
| 2000-04-10 | 506 | 506 | 506 | 506 | 3,000 | 1,012 |
| 2000-04-07 | 505 | 505 | 505 | 505 | 102,000 | 1,010 |
| 2000-04-06 | 500 | 505 | 500 | 505 | 2,000 | 1,010 |
| 2000-04-05 | 500 | 500 | 490 | 490 | 5,000 | 980 |
| 2000-04-04 | 509 | 525 | 505 | 505 | 10,000 | 1,010 |
| 2000-03-31 | 510 | 510 | 500 | 510 | 9,000 | 1,020 |
| 2000-03-30 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-03-28 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2000-03-27 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2000-03-24 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2000-03-23 | 501 | 515 | 501 | 515 | 4,000 | 1,030 |
| 2000-03-22 | 515 | 516 | 501 | 501 | 9,000 | 1,002 |
| 2000-03-21 | 515 | 515 | 500 | 515 | 8,000 | 1,030 |
| 2000-03-17 | 515 | 515 | 505 | 515 | 13,000 | 1,030 |
| 2000-03-14 | 515 | 515 | 490 | 490 | 22,000 | 980 |
| 2000-03-13 | 520 | 520 | 515 | 515 | 8,000 | 1,030 |
| 2000-03-10 | 518 | 519 | 515 | 515 | 10,000 | 1,030 |
| 2000-03-09 | 540 | 540 | 518 | 518 | 11,000 | 1,036 |
| 2000-03-08 | 525 | 545 | 525 | 525 | 5,000 | 1,050 |
| 2000-03-07 | 518 | 520 | 518 | 520 | 4,000 | 1,040 |
| 2000-03-06 | 548 | 548 | 518 | 518 | 17,000 | 1,036 |
| 2000-03-03 | 550 | 550 | 548 | 548 | 6,000 | 1,096 |
| 2000-03-02 | 559 | 559 | 530 | 549 | 11,000 | 1,098 |
| 2000-03-01 | 550 | 560 | 550 | 550 | 5,000 | 1,100 |
| 2000-02-29 | 551 | 559 | 539 | 539 | 8,000 | 1,078 |
| 2000-02-28 | 531 | 550 | 531 | 550 | 7,000 | 1,100 |
| 2000-02-25 | 510 | 522 | 510 | 520 | 7,000 | 1,040 |
| 2000-02-24 | 500 | 520 | 500 | 501 | 7,000 | 1,002 |
| 2000-02-23 | 540 | 540 | 500 | 500 | 6,000 | 1,000 |
| 2000-02-22 | 550 | 550 | 540 | 540 | 10,000 | 1,080 |
| 2000-02-21 | 601 | 602 | 550 | 550 | 21,000 | 1,100 |
| 2000-02-18 | 566 | 620 | 560 | 595 | 46,000 | 1,190 |
| 2000-02-17 | 525 | 590 | 525 | 560 | 87,000 | 1,120 |
| 2000-02-16 | 491 | 525 | 490 | 525 | 30,000 | 1,050 |
| 2000-02-15 | 480 | 495 | 475 | 490 | 15,000 | 980 |
| 2000-02-14 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2000-02-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-02-09 | 500 | 500 | 490 | 490 | 4,000 | 980 |
| 2000-02-08 | 516 | 516 | 490 | 490 | 6,000 | 980 |
| 2000-02-07 | 510 | 530 | 510 | 515 | 11,000 | 1,030 |
| 2000-02-04 | 499 | 520 | 499 | 500 | 17,000 | 1,000 |
| 2000-02-03 | 420 | 450 | 420 | 450 | 14,000 | 900 |
| 2000-02-02 | 400 | 415 | 400 | 415 | 17,000 | 830 |
| 2000-02-01 | 425 | 425 | 400 | 400 | 7,000 | 800 |
| 2000-01-31 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2000-01-28 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2000-01-27 | 429 | 429 | 425 | 425 | 2,000 | 850 |
| 2000-01-26 | 429 | 450 | 429 | 430 | 13,000 | 860 |
| 2000-01-25 | 425 | 425 | 423 | 425 | 4,000 | 850 |
| 2000-01-24 | 420 | 420 | 401 | 418 | 6,000 | 836 |
| 2000-01-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-01-20 | 400 | 400 | 383 | 383 | 5,000 | 766 |
| 2000-01-18 | 400 | 400 | 383 | 383 | 6,000 | 766 |
| 2000-01-17 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-01-14 | 400 | 400 | 380 | 380 | 12,000 | 760 |
| 2000-01-12 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-01-07 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-01-06 | 400 | 400 | 400 | 400 | 5,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
