3954 昭和パックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 375 | 379 | 375 | 379 | 6,000 | 758 |
| 2001-12-27 | 345 | 345 | 325 | 325 | 2,000 | 650 |
| 2001-12-26 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2001-12-25 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2001-12-14 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2001-12-07 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 2001-12-06 | 368 | 370 | 368 | 370 | 9,000 | 740 |
| 2001-11-28 | 350 | 370 | 340 | 370 | 7,000 | 740 |
| 2001-11-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-11-22 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2001-11-19 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 2001-11-15 | 380 | 380 | 350 | 350 | 2,000 | 700 |
| 2001-11-09 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2001-11-07 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2001-11-06 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2001-11-01 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-10-31 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-10-30 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2001-10-29 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2001-10-26 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 2001-10-25 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2001-10-24 | 340 | 380 | 340 | 380 | 3,000 | 760 |
| 2001-10-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-10-17 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2001-10-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-09-28 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2001-09-27 | 362 | 370 | 362 | 370 | 2,000 | 740 |
| 2001-09-26 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2001-09-25 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2001-09-21 | 340 | 360 | 340 | 360 | 4,000 | 720 |
| 2001-09-14 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2001-08-24 | 380 | 380 | 360 | 360 | 3,000 | 720 |
| 2001-08-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-08-13 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2001-08-10 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2001-08-09 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-07-27 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2001-07-25 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2001-07-18 | 371 | 371 | 363 | 363 | 3,000 | 726 |
| 2001-07-13 | 380 | 399 | 370 | 370 | 4,000 | 740 |
| 2001-07-12 | 362 | 362 | 362 | 362 | 4,000 | 724 |
| 2001-07-06 | 390 | 400 | 390 | 400 | 11,000 | 800 |
| 2001-07-05 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2001-07-04 | 384 | 390 | 384 | 390 | 2,000 | 780 |
| 2001-07-03 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2001-06-26 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-06-25 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2001-06-18 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-06-15 | 400 | 409 | 400 | 400 | 5,000 | 800 |
| 2001-06-14 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2001-06-13 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2001-06-07 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-06-04 | 400 | 400 | 400 | 400 | 10,000 | 800 |
| 2001-06-01 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-05-31 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2001-05-29 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2001-05-25 | 380 | 390 | 380 | 390 | 3,000 | 780 |
| 2001-05-24 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-05-22 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2001-05-18 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2001-05-15 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-05-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-05-11 | 380 | 390 | 380 | 381 | 4,000 | 762 |
| 2001-05-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2001-05-08 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2001-05-07 | 391 | 391 | 389 | 389 | 4,000 | 778 |
| 2001-05-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-05-01 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-04-25 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 2001-04-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-04-13 | 410 | 410 | 390 | 390 | 2,000 | 780 |
| 2001-04-11 | 380 | 400 | 380 | 400 | 6,000 | 800 |
| 2001-04-09 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-03-30 | 409 | 419 | 409 | 419 | 2,000 | 838 |
| 2001-03-27 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-03-26 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 2001-03-23 | 400 | 400 | 395 | 400 | 11,000 | 800 |
| 2001-03-22 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-03-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-03-15 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-03-13 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 2001-03-12 | 400 | 400 | 396 | 396 | 2,000 | 792 |
| 2001-03-08 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-03-07 | 409 | 409 | 395 | 395 | 2,000 | 790 |
| 2001-03-06 | 400 | 409 | 400 | 409 | 3,000 | 818 |
| 2001-03-05 | 392 | 400 | 392 | 400 | 4,000 | 800 |
| 2001-03-02 | 391 | 395 | 391 | 392 | 3,000 | 784 |
| 2001-03-01 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2001-02-28 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2001-02-27 | 400 | 400 | 390 | 390 | 3,000 | 780 |
| 2001-02-26 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2001-02-23 | 410 | 410 | 400 | 400 | 3,000 | 800 |
| 2001-02-20 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2001-02-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-02-15 | 390 | 420 | 390 | 420 | 4,000 | 840 |
| 2001-02-09 | 410 | 420 | 410 | 420 | 3,000 | 840 |
| 2001-02-06 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-02-05 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-02-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-02-01 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-01-25 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2001-01-24 | 400 | 420 | 390 | 420 | 3,000 | 840 |
| 2001-01-18 | 420 | 420 | 410 | 410 | 3,000 | 820 |
| 2001-01-17 | 409 | 435 | 400 | 435 | 4,000 | 870 |
| 2001-01-15 | 437 | 439 | 437 | 439 | 3,000 | 878 |
| 2001-01-12 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2001-01-11 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2001-01-10 | 444 | 444 | 444 | 444 | 3,000 | 888 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
