3954 昭和パックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2002-12-24 | 331 | 331 | 330 | 330 | 53,000 | 660 |
| 2002-12-20 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2002-12-19 | 333 | 333 | 333 | 333 | 10,000 | 666 |
| 2002-12-18 | 340 | 340 | 333 | 333 | 3,000 | 666 |
| 2002-12-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-12-09 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-12-06 | 350 | 350 | 350 | 350 | 9,000 | 700 |
| 2002-12-05 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-12-04 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-12-02 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-11-25 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2002-11-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-11-14 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2002-11-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-11-05 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2002-11-01 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-10-25 | 351 | 351 | 351 | 351 | 3,000 | 702 |
| 2002-10-17 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2002-10-15 | 340 | 340 | 315 | 315 | 2,000 | 630 |
| 2002-10-09 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-10-08 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2002-09-25 | 334 | 335 | 334 | 335 | 4,000 | 670 |
| 2002-09-24 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2002-09-17 | 365 | 365 | 365 | 365 | 56,000 | 730 |
| 2002-09-13 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2002-09-12 | 345 | 345 | 345 | 345 | 15,000 | 690 |
| 2002-09-04 | 334 | 334 | 330 | 330 | 2,000 | 660 |
| 2002-09-02 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2002-08-30 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2002-08-23 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2002-08-15 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2002-07-25 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2002-07-24 | 405 | 405 | 390 | 390 | 3,000 | 780 |
| 2002-07-23 | 407 | 407 | 407 | 407 | 4,000 | 814 |
| 2002-07-19 | 400 | 410 | 400 | 410 | 3,000 | 820 |
| 2002-07-18 | 385 | 404 | 385 | 404 | 4,000 | 808 |
| 2002-07-17 | 413 | 413 | 413 | 413 | 4,000 | 826 |
| 2002-07-15 | 400 | 414 | 400 | 414 | 7,000 | 828 |
| 2002-07-12 | 383 | 416 | 380 | 380 | 10,000 | 760 |
| 2002-07-10 | 418 | 418 | 417 | 417 | 8,000 | 834 |
| 2002-07-08 | 404 | 425 | 404 | 420 | 13,000 | 840 |
| 2002-07-05 | 419 | 425 | 400 | 405 | 15,000 | 810 |
| 2002-07-04 | 419 | 419 | 419 | 419 | 5,000 | 838 |
| 2002-07-03 | 414 | 414 | 414 | 414 | 19,000 | 828 |
| 2002-07-02 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 2002-07-01 | 413 | 413 | 410 | 410 | 4,000 | 820 |
| 2002-06-28 | 410 | 413 | 408 | 408 | 25,000 | 816 |
| 2002-06-27 | 400 | 410 | 400 | 410 | 7,000 | 820 |
| 2002-06-26 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2002-06-25 | 410 | 410 | 405 | 405 | 22,000 | 810 |
| 2002-06-24 | 405 | 410 | 405 | 410 | 7,000 | 820 |
| 2002-06-21 | 395 | 405 | 395 | 405 | 7,000 | 810 |
| 2002-06-20 | 395 | 400 | 395 | 400 | 20,000 | 800 |
| 2002-06-19 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-06-18 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2002-06-17 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 2002-06-14 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 2002-06-13 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-06-12 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-06-07 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-06-06 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-06-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-05-31 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2002-05-28 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-05-27 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2002-05-24 | 332 | 333 | 332 | 333 | 3,000 | 666 |
| 2002-05-16 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-05-15 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2002-05-02 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-04-30 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-04-25 | 369 | 369 | 318 | 318 | 6,000 | 636 |
| 2002-04-24 | 325 | 325 | 315 | 315 | 2,000 | 630 |
| 2002-04-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-04-11 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-04-05 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-04-02 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2002-04-01 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2002-03-25 | 345 | 345 | 340 | 340 | 3,000 | 680 |
| 2002-03-15 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2002-03-11 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2002-03-07 | 325 | 326 | 325 | 326 | 102,000 | 652 |
| 2002-03-06 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-02-25 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2002-02-22 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2002-02-21 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2002-02-19 | 340 | 360 | 330 | 330 | 5,000 | 660 |
| 2002-02-18 | 344 | 344 | 340 | 340 | 2,000 | 680 |
| 2002-02-15 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2002-01-25 | 380 | 380 | 360 | 360 | 6,000 | 720 |
| 2002-01-15 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-01-07 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2002-01-04 | 379 | 379 | 375 | 375 | 5,000 | 750 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
