3954 昭和パックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-12-25 | 366 | 390 | 366 | 380 | 16,000 | 760 |
| 2003-12-19 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2003-12-16 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2003-12-15 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-12-09 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2003-12-08 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2003-11-28 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-11-27 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2003-11-20 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-11-14 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2003-11-06 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2003-10-31 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2003-10-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-10-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-10-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-10-24 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-10-20 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2003-10-15 | 380 | 382 | 380 | 382 | 2,000 | 764 |
| 2003-10-14 | 367 | 367 | 360 | 360 | 2,000 | 720 |
| 2003-10-10 | 367 | 385 | 367 | 385 | 2,000 | 770 |
| 2003-10-08 | 382 | 385 | 382 | 385 | 2,000 | 770 |
| 2003-10-03 | 384 | 385 | 384 | 385 | 2,000 | 770 |
| 2003-09-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-09-22 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2003-09-19 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2003-09-18 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2003-09-12 | 390 | 390 | 360 | 385 | 3,000 | 770 |
| 2003-09-05 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2003-08-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-08-19 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-08-15 | 375 | 385 | 375 | 385 | 2,000 | 770 |
| 2003-08-11 | 361 | 361 | 360 | 360 | 4,000 | 720 |
| 2003-08-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-08-04 | 370 | 370 | 360 | 360 | 3,000 | 720 |
| 2003-07-30 | 372 | 372 | 370 | 370 | 3,000 | 740 |
| 2003-07-24 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-07-23 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-07-15 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-07-11 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-07-10 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2003-07-09 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-07-08 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2003-07-04 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2003-07-01 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-06-30 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2003-06-25 | 360 | 360 | 359 | 359 | 3,000 | 718 |
| 2003-06-24 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-06-19 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-06-13 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2003-06-12 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2003-06-09 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2003-06-02 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-05-29 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2003-05-26 | 349 | 349 | 345 | 345 | 2,000 | 690 |
| 2003-05-23 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2003-05-16 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-05-15 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2003-05-02 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-04-25 | 350 | 350 | 336 | 336 | 3,000 | 672 |
| 2003-04-23 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2003-04-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-04-14 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2003-03-26 | 353 | 353 | 353 | 353 | 2,000 | 706 |
| 2003-03-25 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 2003-03-24 | 353 | 353 | 353 | 353 | 3,000 | 706 |
| 2003-03-19 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2003-03-14 | 368 | 368 | 352 | 352 | 2,000 | 704 |
| 2003-03-13 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2003-03-12 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2003-03-11 | 351 | 353 | 351 | 353 | 2,000 | 706 |
| 2003-03-04 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2003-02-26 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-02-25 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2003-02-24 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-02-21 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-02-18 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2003-02-14 | 355 | 360 | 355 | 360 | 4,000 | 720 |
| 2003-01-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-01-27 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2003-01-24 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2003-01-15 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2003-01-10 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2003-01-09 | 324 | 324 | 324 | 324 | 1,000 | 648 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
