3954 昭和パックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 476 | 481 | 476 | 481 | 3,000 | 962 |
| 2009-12-22 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2009-12-16 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2009-12-15 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2009-12-08 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2009-12-07 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2009-12-04 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2009-11-25 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2009-11-19 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2009-11-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2009-10-26 | 494 | 500 | 494 | 500 | 3,000 | 1,000 |
| 2009-10-23 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2009-10-21 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2009-10-16 | 481 | 481 | 481 | 481 | 2,000 | 962 |
| 2009-10-15 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2009-09-16 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2009-09-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2009-09-01 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2009-08-28 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2009-08-19 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2009-08-18 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2009-08-17 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2009-08-14 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2009-07-27 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2009-07-24 | 449 | 460 | 449 | 460 | 3,000 | 920 |
| 2009-07-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2009-07-08 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2009-07-06 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2009-07-03 | 415 | 415 | 415 | 415 | 8,000 | 830 |
| 2009-07-01 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2009-06-25 | 400 | 420 | 400 | 420 | 6,000 | 840 |
| 2009-06-17 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2009-06-12 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-06-10 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-06-08 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2009-05-29 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2009-05-22 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2009-05-15 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2009-05-12 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2009-05-01 | 345 | 345 | 320 | 320 | 2,000 | 640 |
| 2009-04-15 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 2009-04-07 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2009-04-02 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2009-03-30 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-03-27 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-03-26 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2009-03-24 | 319 | 330 | 319 | 330 | 2,000 | 660 |
| 2009-03-23 | 330 | 330 | 318 | 318 | 8,000 | 636 |
| 2009-03-18 | 340 | 340 | 335 | 338 | 7,000 | 676 |
| 2009-03-17 | 336 | 336 | 336 | 336 | 15,000 | 672 |
| 2009-03-13 | 336 | 336 | 336 | 336 | 3,000 | 672 |
| 2009-03-12 | 336 | 336 | 336 | 336 | 6,000 | 672 |
| 2009-03-11 | 332 | 332 | 330 | 330 | 2,000 | 660 |
| 2009-03-10 | 336 | 340 | 336 | 340 | 7,000 | 680 |
| 2009-03-05 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2009-02-27 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2009-02-26 | 350 | 351 | 350 | 351 | 2,000 | 702 |
| 2009-02-18 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2009-02-17 | 360 | 360 | 335 | 335 | 2,000 | 670 |
| 2009-02-13 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2009-02-09 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2009-01-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2009-01-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2009-01-23 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2009-01-20 | 378 | 382 | 378 | 382 | 2,000 | 764 |
| 2009-01-16 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-01-15 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2009-01-09 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2009-01-06 | 350 | 350 | 350 | 350 | 1,000 | 700 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
