3954 昭和パックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-12-27 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2007-12-25 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2007-12-20 | 470 | 470 | 460 | 460 | 2,000 | 920 |
| 2007-12-14 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 2007-12-07 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 2007-12-06 | 491 | 491 | 491 | 491 | 5,000 | 982 |
| 2007-12-05 | 491 | 491 | 491 | 491 | 3,000 | 982 |
| 2007-11-26 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2007-11-21 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2007-11-02 | 488 | 488 | 488 | 488 | 2,000 | 976 |
| 2007-11-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2007-10-25 | 510 | 510 | 510 | 510 | 8,000 | 1,020 |
| 2007-10-24 | 490 | 510 | 490 | 510 | 4,000 | 1,020 |
| 2007-10-23 | 480 | 482 | 480 | 482 | 4,000 | 964 |
| 2007-10-22 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2007-10-19 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2007-10-17 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2007-10-16 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2007-10-11 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2007-10-09 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2007-10-04 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 2007-10-02 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2007-09-14 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2007-09-13 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-09-07 | 517 | 517 | 517 | 517 | 2,000 | 1,034 |
| 2007-09-06 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2007-08-31 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2007-08-24 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2007-08-23 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-08-17 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-08-16 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-08-15 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-08-14 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2007-08-02 | 531 | 531 | 531 | 531 | 9,000 | 1,062 |
| 2007-07-31 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2007-07-20 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 2007-07-19 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2007-07-11 | 559 | 559 | 545 | 545 | 4,000 | 1,090 |
| 2007-07-09 | 638 | 638 | 638 | 638 | 2,000 | 1,276 |
| 2007-06-29 | 550 | 550 | 540 | 540 | 4,000 | 1,080 |
| 2007-06-28 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2007-06-25 | 540 | 550 | 540 | 550 | 2,000 | 1,100 |
| 2007-06-22 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2007-06-20 | 519 | 530 | 519 | 530 | 13,000 | 1,060 |
| 2007-06-18 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2007-06-15 | 512 | 519 | 512 | 519 | 2,000 | 1,038 |
| 2007-06-14 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2007-06-13 | 517 | 530 | 495 | 495 | 8,000 | 990 |
| 2007-06-06 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 2007-05-30 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2007-05-16 | 560 | 560 | 550 | 550 | 3,000 | 1,100 |
| 2007-05-15 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-05-09 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-05-08 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-04-23 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-04-19 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-04-13 | 575 | 580 | 575 | 580 | 2,000 | 1,160 |
| 2007-04-10 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-04-09 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2007-04-06 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2007-04-05 | 581 | 581 | 570 | 570 | 2,000 | 1,140 |
| 2007-04-04 | 570 | 571 | 570 | 571 | 2,000 | 1,142 |
| 2007-03-26 | 629 | 632 | 629 | 630 | 5,000 | 1,260 |
| 2007-03-23 | 600 | 600 | 599 | 599 | 2,000 | 1,198 |
| 2007-03-22 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-03-20 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-03-19 | 599 | 599 | 599 | 599 | 5,000 | 1,198 |
| 2007-03-15 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-03-14 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-03-13 | 594 | 594 | 594 | 594 | 2,000 | 1,188 |
| 2007-03-12 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2007-03-08 | 589 | 589 | 588 | 588 | 3,000 | 1,176 |
| 2007-03-07 | 588 | 589 | 588 | 589 | 2,000 | 1,178 |
| 2007-03-06 | 573 | 589 | 573 | 580 | 4,000 | 1,160 |
| 2007-03-05 | 580 | 580 | 574 | 574 | 2,000 | 1,148 |
| 2007-03-02 | 581 | 581 | 580 | 580 | 2,000 | 1,160 |
| 2007-03-01 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-02-28 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2007-02-27 | 578 | 578 | 578 | 578 | 3,000 | 1,156 |
| 2007-02-26 | 597 | 598 | 597 | 598 | 2,000 | 1,196 |
| 2007-02-23 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2007-02-22 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2007-02-19 | 577 | 577 | 571 | 571 | 2,000 | 1,142 |
| 2007-02-15 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2007-02-14 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-02-09 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-02-07 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2007-02-05 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2007-02-02 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-01-31 | 582 | 595 | 582 | 595 | 3,000 | 1,190 |
| 2007-01-26 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2007-01-25 | 595 | 600 | 594 | 600 | 10,000 | 1,200 |
| 2007-01-24 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2007-01-18 | 587 | 587 | 585 | 585 | 2,000 | 1,170 |
| 2007-01-17 | 590 | 590 | 589 | 589 | 2,000 | 1,178 |
| 2007-01-16 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2007-01-05 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
