3954 昭和パックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 839 | 840 | 839 | 840 | 6,000 | 1,680 |
| 2005-12-26 | 810 | 840 | 810 | 840 | 5,000 | 1,680 |
| 2005-12-22 | 782 | 810 | 782 | 810 | 11,000 | 1,620 |
| 2005-12-21 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 2005-12-20 | 751 | 751 | 751 | 751 | 2,000 | 1,502 |
| 2005-12-16 | 780 | 781 | 780 | 781 | 6,000 | 1,562 |
| 2005-12-15 | 800 | 800 | 780 | 780 | 3,000 | 1,560 |
| 2005-12-12 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2005-12-09 | 830 | 830 | 800 | 800 | 3,000 | 1,600 |
| 2005-12-08 | 830 | 830 | 830 | 830 | 6,000 | 1,660 |
| 2005-12-07 | 785 | 820 | 785 | 820 | 3,000 | 1,640 |
| 2005-12-06 | 751 | 770 | 750 | 770 | 16,000 | 1,540 |
| 2005-12-05 | 748 | 750 | 748 | 750 | 5,000 | 1,500 |
| 2005-12-02 | 748 | 748 | 748 | 748 | 2,000 | 1,496 |
| 2005-12-01 | 730 | 730 | 720 | 730 | 7,000 | 1,460 |
| 2005-11-29 | 710 | 721 | 710 | 721 | 6,000 | 1,442 |
| 2005-11-28 | 700 | 701 | 700 | 700 | 5,000 | 1,400 |
| 2005-11-25 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2005-11-24 | 690 | 700 | 670 | 670 | 15,000 | 1,340 |
| 2005-11-22 | 680 | 685 | 680 | 685 | 4,000 | 1,370 |
| 2005-11-21 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2005-11-18 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 2005-11-16 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2005-11-15 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2005-11-14 | 670 | 680 | 670 | 680 | 3,000 | 1,360 |
| 2005-11-10 | 680 | 680 | 680 | 680 | 4,000 | 1,360 |
| 2005-11-09 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2005-11-08 | 660 | 680 | 660 | 680 | 6,000 | 1,360 |
| 2005-11-07 | 655 | 660 | 655 | 660 | 4,000 | 1,320 |
| 2005-11-04 | 630 | 650 | 630 | 650 | 10,000 | 1,300 |
| 2005-11-02 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2005-10-28 | 628 | 635 | 628 | 635 | 4,000 | 1,270 |
| 2005-10-27 | 615 | 615 | 615 | 615 | 5,000 | 1,230 |
| 2005-10-25 | 630 | 630 | 625 | 625 | 2,000 | 1,250 |
| 2005-10-24 | 649 | 649 | 623 | 623 | 2,000 | 1,246 |
| 2005-10-20 | 639 | 650 | 639 | 650 | 10,000 | 1,300 |
| 2005-10-19 | 613 | 632 | 613 | 632 | 2,000 | 1,264 |
| 2005-10-18 | 630 | 640 | 630 | 640 | 8,000 | 1,280 |
| 2005-10-17 | 627 | 627 | 625 | 625 | 3,000 | 1,250 |
| 2005-10-12 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2005-10-11 | 613 | 613 | 613 | 613 | 2,000 | 1,226 |
| 2005-10-07 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2005-10-05 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2005-10-04 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2005-09-30 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2005-09-29 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 2005-09-28 | 612 | 632 | 612 | 632 | 5,000 | 1,264 |
| 2005-09-27 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2005-09-26 | 620 | 621 | 620 | 621 | 2,000 | 1,242 |
| 2005-09-22 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2005-09-21 | 621 | 621 | 620 | 620 | 6,000 | 1,240 |
| 2005-09-20 | 600 | 628 | 600 | 628 | 13,000 | 1,256 |
| 2005-09-16 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2005-09-15 | 580 | 600 | 580 | 600 | 3,000 | 1,200 |
| 2005-09-13 | 575 | 575 | 571 | 571 | 2,000 | 1,142 |
| 2005-09-12 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2005-09-06 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 2005-09-05 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2005-09-01 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2005-08-31 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2005-08-30 | 570 | 580 | 570 | 580 | 7,000 | 1,160 |
| 2005-08-29 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2005-08-25 | 568 | 568 | 560 | 560 | 2,000 | 1,120 |
| 2005-08-24 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2005-08-19 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 2005-08-18 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-08-16 | 560 | 570 | 560 | 570 | 4,000 | 1,140 |
| 2005-08-15 | 560 | 560 | 551 | 551 | 2,000 | 1,102 |
| 2005-08-11 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2005-08-10 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-08-09 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2005-08-08 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2005-08-05 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2005-08-04 | 555 | 555 | 550 | 550 | 3,000 | 1,100 |
| 2005-08-03 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2005-07-29 | 560 | 560 | 550 | 555 | 4,000 | 1,110 |
| 2005-07-27 | 550 | 555 | 550 | 555 | 3,000 | 1,110 |
| 2005-07-26 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2005-07-25 | 556 | 556 | 555 | 555 | 4,000 | 1,110 |
| 2005-07-22 | 550 | 550 | 546 | 550 | 5,000 | 1,100 |
| 2005-07-21 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2005-07-19 | 545 | 550 | 545 | 546 | 6,000 | 1,092 |
| 2005-07-15 | 545 | 545 | 523 | 523 | 12,000 | 1,046 |
| 2005-07-14 | 545 | 545 | 545 | 545 | 3,000 | 1,090 |
| 2005-07-12 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2005-07-11 | 545 | 549 | 538 | 538 | 3,000 | 1,076 |
| 2005-07-08 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2005-07-07 | 522 | 570 | 522 | 550 | 7,000 | 1,100 |
| 2005-07-06 | 521 | 521 | 521 | 521 | 4,000 | 1,042 |
| 2005-07-05 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2005-07-04 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2005-07-01 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2005-06-30 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2005-06-28 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2005-06-27 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 2005-06-24 | 502 | 515 | 502 | 515 | 2,000 | 1,030 |
| 2005-06-23 | 502 | 502 | 502 | 502 | 4,000 | 1,004 |
| 2005-06-22 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2005-06-21 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2005-06-20 | 510 | 510 | 502 | 502 | 2,000 | 1,004 |
| 2005-06-16 | 500 | 500 | 500 | 500 | 8,000 | 1,000 |
| 2005-06-13 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2005-06-07 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 2005-06-02 | 485 | 500 | 485 | 500 | 6,000 | 1,000 |
| 2005-05-27 | 480 | 480 | 479 | 479 | 2,000 | 958 |
| 2005-05-26 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2005-05-24 | 476 | 480 | 475 | 475 | 11,000 | 950 |
| 2005-05-19 | 460 | 475 | 460 | 475 | 3,000 | 950 |
| 2005-05-18 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2005-05-13 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2005-05-10 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2005-05-06 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 2005-05-02 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2005-04-25 | 472 | 472 | 471 | 471 | 2,000 | 942 |
| 2005-04-22 | 485 | 485 | 480 | 480 | 4,000 | 960 |
| 2005-04-21 | 485 | 490 | 485 | 490 | 2,000 | 980 |
| 2005-04-20 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2005-04-19 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2005-04-18 | 472 | 472 | 471 | 471 | 2,000 | 942 |
| 2005-04-15 | 500 | 500 | 475 | 475 | 2,000 | 950 |
| 2005-04-13 | 485 | 485 | 480 | 480 | 2,000 | 960 |
| 2005-04-04 | 500 | 500 | 485 | 485 | 4,000 | 970 |
| 2005-03-31 | 485 | 500 | 485 | 500 | 4,000 | 1,000 |
| 2005-03-30 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2005-03-29 | 501 | 501 | 500 | 501 | 3,000 | 1,002 |
| 2005-03-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-03-25 | 560 | 560 | 530 | 530 | 3,000 | 1,060 |
| 2005-03-24 | 560 | 560 | 540 | 560 | 8,000 | 1,120 |
| 2005-03-23 | 530 | 540 | 530 | 540 | 3,000 | 1,080 |
| 2005-03-22 | 529 | 529 | 529 | 529 | 2,000 | 1,058 |
| 2005-03-18 | 520 | 529 | 510 | 529 | 4,000 | 1,058 |
| 2005-03-17 | 515 | 520 | 515 | 520 | 2,000 | 1,040 |
| 2005-03-16 | 501 | 505 | 501 | 505 | 2,000 | 1,010 |
| 2005-03-15 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 2005-03-14 | 500 | 502 | 500 | 502 | 4,000 | 1,004 |
| 2005-03-11 | 490 | 500 | 490 | 500 | 5,000 | 1,000 |
| 2005-03-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2005-03-09 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2005-03-08 | 495 | 500 | 495 | 500 | 3,000 | 1,000 |
| 2005-03-04 | 470 | 471 | 470 | 471 | 3,000 | 942 |
| 2005-03-03 | 470 | 472 | 470 | 472 | 3,000 | 944 |
| 2005-03-02 | 470 | 480 | 467 | 467 | 4,000 | 934 |
| 2005-03-01 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2005-02-25 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 2005-02-21 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2005-02-17 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2005-02-16 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2005-02-15 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2005-02-07 | 455 | 470 | 450 | 470 | 4,000 | 940 |
| 2005-02-03 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2005-02-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2005-01-31 | 450 | 450 | 440 | 440 | 7,000 | 880 |
| 2005-01-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-01-26 | 451 | 458 | 451 | 458 | 2,000 | 916 |
| 2005-01-21 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2005-01-20 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2005-01-19 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2005-01-18 | 435 | 435 | 430 | 430 | 2,000 | 860 |
| 2005-01-17 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2005-01-14 | 440 | 440 | 430 | 430 | 2,000 | 860 |
| 2005-01-13 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2005-01-11 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2005-01-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
