3954 昭和パックス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2010-12-24 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2010-12-22 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2010-12-20 | 451 | 451 | 445 | 445 | 5,000 | 890 |
| 2010-12-16 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2010-12-14 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2010-12-08 | 485 | 486 | 485 | 486 | 2,000 | 972 |
| 2010-12-06 | 451 | 463 | 451 | 463 | 4,000 | 926 |
| 2010-11-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2010-11-16 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2010-11-12 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2010-11-08 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2010-11-05 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2010-11-04 | 417 | 430 | 417 | 430 | 2,000 | 860 |
| 2010-10-27 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2010-10-22 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2010-10-21 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2010-10-19 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2010-10-18 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2010-09-27 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2010-09-16 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2010-09-15 | 435 | 435 | 430 | 430 | 6,000 | 860 |
| 2010-09-13 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2010-09-09 | 422 | 436 | 420 | 436 | 4,000 | 872 |
| 2010-09-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2010-09-02 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2010-08-25 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2010-08-24 | 425 | 448 | 425 | 448 | 4,000 | 896 |
| 2010-08-23 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2010-08-20 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2010-08-19 | 430 | 446 | 430 | 446 | 2,000 | 892 |
| 2010-08-18 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2010-08-13 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2010-08-12 | 430 | 438 | 430 | 438 | 3,000 | 876 |
| 2010-08-11 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2010-08-10 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2010-08-06 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2010-08-05 | 454 | 454 | 429 | 429 | 9,000 | 858 |
| 2010-08-04 | 437 | 437 | 430 | 430 | 5,000 | 860 |
| 2010-07-30 | 464 | 464 | 460 | 460 | 2,000 | 920 |
| 2010-07-28 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2010-07-27 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2010-07-26 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 2010-07-23 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 2010-07-12 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2010-07-09 | 470 | 478 | 470 | 478 | 4,000 | 956 |
| 2010-07-08 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 2010-07-07 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 2010-07-05 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2010-06-29 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2010-06-25 | 485 | 499 | 485 | 499 | 3,000 | 998 |
| 2010-06-22 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2010-06-21 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2010-06-18 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2010-06-15 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 2010-06-08 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2010-06-07 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2010-05-18 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2010-05-07 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2010-05-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2010-04-26 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2010-04-21 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2010-04-15 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2010-04-01 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2010-03-31 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2010-03-25 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2010-03-24 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2010-03-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2010-03-15 | 480 | 500 | 480 | 500 | 5,000 | 1,000 |
| 2010-03-11 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2010-03-02 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2010-02-24 | 442 | 442 | 438 | 438 | 8,000 | 876 |
| 2010-02-23 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2010-02-15 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2010-02-10 | 433 | 433 | 431 | 431 | 11,000 | 862 |
| 2010-01-21 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2010-01-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2010-01-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
