3954 昭和パックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 560 | 599 | 560 | 599 | 6,000 | 1,198 |
| 2006-12-26 | 550 | 550 | 540 | 540 | 3,000 | 1,080 |
| 2006-12-25 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2006-12-20 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2006-12-15 | 560 | 570 | 560 | 570 | 4,000 | 1,140 |
| 2006-12-13 | 531 | 550 | 531 | 550 | 5,000 | 1,100 |
| 2006-12-12 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2006-12-11 | 570 | 570 | 550 | 550 | 3,000 | 1,100 |
| 2006-12-08 | 570 | 570 | 546 | 570 | 4,000 | 1,140 |
| 2006-12-07 | 562 | 570 | 562 | 570 | 4,000 | 1,140 |
| 2006-12-06 | 580 | 580 | 561 | 562 | 8,000 | 1,124 |
| 2006-12-04 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2006-12-01 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2006-11-30 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 2006-11-29 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2006-11-24 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2006-11-15 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-11-09 | 630 | 630 | 610 | 610 | 2,000 | 1,220 |
| 2006-11-08 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-10-24 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-10-19 | 640 | 640 | 630 | 640 | 3,000 | 1,280 |
| 2006-10-17 | 650 | 650 | 640 | 640 | 2,000 | 1,280 |
| 2006-10-13 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-10-12 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 2006-10-06 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2006-10-04 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2006-10-03 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2006-10-02 | 645 | 665 | 645 | 665 | 3,000 | 1,330 |
| 2006-09-27 | 670 | 670 | 669 | 669 | 2,000 | 1,338 |
| 2006-09-22 | 646 | 686 | 646 | 686 | 4,000 | 1,372 |
| 2006-09-21 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2006-09-20 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2006-09-19 | 696 | 696 | 696 | 696 | 7,000 | 1,392 |
| 2006-09-15 | 720 | 720 | 700 | 700 | 2,000 | 1,400 |
| 2006-09-14 | 701 | 705 | 680 | 696 | 8,000 | 1,392 |
| 2006-09-13 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2006-09-06 | 710 | 730 | 710 | 730 | 2,000 | 1,460 |
| 2006-09-01 | 735 | 735 | 730 | 730 | 2,000 | 1,460 |
| 2006-08-25 | 744 | 744 | 744 | 744 | 1,000 | 1,488 |
| 2006-08-24 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 2006-08-23 | 744 | 744 | 744 | 744 | 2,000 | 1,488 |
| 2006-08-21 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2006-08-18 | 744 | 744 | 744 | 744 | 1,000 | 1,488 |
| 2006-08-15 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2006-08-07 | 749 | 749 | 740 | 740 | 5,000 | 1,480 |
| 2006-08-02 | 742 | 742 | 742 | 742 | 1,000 | 1,484 |
| 2006-08-01 | 740 | 760 | 740 | 760 | 10,000 | 1,520 |
| 2006-07-21 | 731 | 731 | 730 | 730 | 3,000 | 1,460 |
| 2006-07-20 | 731 | 731 | 731 | 731 | 1,000 | 1,462 |
| 2006-07-14 | 730 | 730 | 710 | 721 | 8,000 | 1,442 |
| 2006-07-13 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 2006-07-12 | 720 | 725 | 720 | 725 | 4,000 | 1,450 |
| 2006-07-11 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2006-07-10 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 2006-07-07 | 705 | 720 | 705 | 720 | 3,000 | 1,440 |
| 2006-07-03 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 2006-06-30 | 698 | 700 | 698 | 700 | 3,000 | 1,400 |
| 2006-06-28 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2006-06-23 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2006-06-21 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2006-06-20 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2006-06-15 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 2006-06-13 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2006-06-09 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2006-06-08 | 651 | 700 | 651 | 700 | 2,000 | 1,400 |
| 2006-06-07 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
| 2006-05-24 | 731 | 731 | 731 | 731 | 1,000 | 1,462 |
| 2006-05-18 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2006-05-16 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2006-05-08 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2006-05-01 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2006-04-28 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-04-25 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2006-04-24 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2006-04-18 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 2006-04-17 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 2006-04-13 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-04-12 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-04-11 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2006-04-10 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-04-07 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-04-06 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-04-05 | 822 | 822 | 820 | 820 | 3,000 | 1,640 |
| 2006-04-03 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2006-03-31 | 820 | 850 | 820 | 850 | 3,000 | 1,700 |
| 2006-03-30 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-03-29 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-03-28 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-03-27 | 859 | 860 | 840 | 860 | 8,000 | 1,720 |
| 2006-03-24 | 864 | 864 | 841 | 841 | 4,000 | 1,682 |
| 2006-03-23 | 871 | 871 | 871 | 871 | 1,000 | 1,742 |
| 2006-03-22 | 833 | 840 | 833 | 840 | 2,000 | 1,680 |
| 2006-03-20 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2006-03-17 | 860 | 860 | 850 | 850 | 2,000 | 1,700 |
| 2006-03-15 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2006-03-14 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2006-03-13 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2006-03-10 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2006-03-08 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-03-07 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 2006-03-01 | 812 | 812 | 812 | 812 | 1,000 | 1,624 |
| 2006-02-28 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 2006-02-27 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2006-02-24 | 840 | 840 | 800 | 806 | 9,000 | 1,612 |
| 2006-02-23 | 820 | 840 | 820 | 840 | 8,000 | 1,680 |
| 2006-02-22 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2006-02-21 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 2006-02-20 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 2006-02-16 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2006-02-14 | 820 | 830 | 820 | 830 | 7,000 | 1,660 |
| 2006-02-13 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2006-02-10 | 851 | 851 | 850 | 850 | 2,000 | 1,700 |
| 2006-02-08 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2006-02-07 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2006-02-01 | 889 | 889 | 880 | 880 | 3,000 | 1,760 |
| 2006-01-31 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2006-01-30 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2006-01-27 | 910 | 910 | 900 | 900 | 2,000 | 1,800 |
| 2006-01-26 | 912 | 912 | 912 | 912 | 10,000 | 1,824 |
| 2006-01-25 | 872 | 872 | 872 | 872 | 5,000 | 1,744 |
| 2006-01-24 | 880 | 880 | 870 | 871 | 9,000 | 1,742 |
| 2006-01-23 | 865 | 870 | 844 | 870 | 17,000 | 1,740 |
| 2006-01-20 | 823 | 823 | 823 | 823 | 1,000 | 1,646 |
| 2006-01-19 | 820 | 820 | 820 | 820 | 6,000 | 1,640 |
| 2006-01-18 | 850 | 850 | 820 | 820 | 3,000 | 1,640 |
| 2006-01-16 | 880 | 880 | 860 | 870 | 8,000 | 1,740 |
| 2006-01-13 | 870 | 870 | 860 | 868 | 6,000 | 1,736 |
| 2006-01-12 | 835 | 860 | 835 | 860 | 7,000 | 1,720 |
| 2006-01-11 | 830 | 830 | 826 | 826 | 5,000 | 1,652 |
| 2006-01-10 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 2006-01-05 | 860 | 860 | 840 | 860 | 16,000 | 1,720 |
| 2006-01-04 | 852 | 852 | 852 | 852 | 1,000 | 1,704 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
