3954 昭和パックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2008-12-24 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2008-12-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-12-17 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2008-12-10 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-12-08 | 326 | 334 | 326 | 334 | 3,000 | 668 |
| 2008-12-05 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-11-28 | 322 | 324 | 322 | 324 | 5,000 | 648 |
| 2008-11-25 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2008-11-21 | 346 | 346 | 329 | 329 | 2,000 | 658 |
| 2008-11-14 | 346 | 346 | 346 | 346 | 4,000 | 692 |
| 2008-11-07 | 350 | 350 | 345 | 345 | 4,000 | 690 |
| 2008-10-29 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-10-27 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2008-10-21 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2008-10-16 | 380 | 380 | 370 | 370 | 4,000 | 740 |
| 2008-10-15 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2008-10-06 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2008-09-30 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2008-09-29 | 400 | 420 | 400 | 420 | 2,000 | 840 |
| 2008-09-26 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2008-09-25 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-09-24 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-09-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-09-18 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-09-17 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-09-16 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-09-12 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2008-09-10 | 456 | 458 | 450 | 450 | 7,000 | 900 |
| 2008-09-09 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 2008-09-01 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2008-08-29 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2008-08-27 | 449 | 449 | 424 | 424 | 2,000 | 848 |
| 2008-08-22 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2008-08-20 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2008-08-19 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2008-08-15 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-08-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-08-04 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-08-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-07-31 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-07-30 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 2008-07-29 | 426 | 429 | 426 | 429 | 4,000 | 858 |
| 2008-07-28 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2008-07-25 | 396 | 411 | 391 | 411 | 4,000 | 822 |
| 2008-07-24 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 2008-07-18 | 430 | 430 | 410 | 410 | 2,000 | 820 |
| 2008-07-15 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2008-07-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-07-11 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2008-07-10 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2008-07-08 | 432 | 432 | 431 | 431 | 11,000 | 862 |
| 2008-07-07 | 431 | 431 | 431 | 431 | 3,000 | 862 |
| 2008-07-02 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2008-06-30 | 430 | 430 | 421 | 426 | 4,000 | 852 |
| 2008-06-27 | 440 | 440 | 430 | 430 | 3,000 | 860 |
| 2008-06-25 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2008-06-24 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2008-06-23 | 450 | 450 | 440 | 440 | 2,000 | 880 |
| 2008-06-20 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-06-19 | 470 | 470 | 450 | 450 | 4,000 | 900 |
| 2008-06-16 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-06-13 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2008-06-12 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-06-11 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-05-27 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-05-26 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-05-23 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-05-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-05-19 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2008-05-13 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-05-08 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-05-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-04-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-04-24 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-04-23 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-04-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-04-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-04-15 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2008-03-25 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2008-03-21 | 435 | 435 | 420 | 420 | 2,000 | 840 |
| 2008-03-19 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-03-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-03-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2008-03-05 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2008-03-03 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-02-25 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2008-02-22 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2008-02-20 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-02-18 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2008-02-15 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2008-02-01 | 478 | 478 | 450 | 450 | 4,000 | 900 |
| 2008-01-24 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2008-01-17 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2008-01-11 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2008-01-08 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2008-01-07 | 460 | 470 | 460 | 470 | 5,000 | 940 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
