3954 昭和パックス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 498 | 498 | 498 | 498 | 4,000 | 996 |
| 2011-12-15 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2011-12-07 | 484 | 498 | 484 | 498 | 4,000 | 996 |
| 2011-11-22 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2011-11-15 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 2011-10-28 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-10-25 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2011-10-21 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-10-18 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-10-17 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2011-10-14 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-10-06 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-09-22 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2011-09-15 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2011-09-12 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-09-02 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2011-09-01 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2011-08-24 | 465 | 465 | 465 | 465 | 6,000 | 930 |
| 2011-08-15 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2011-08-11 | 449 | 465 | 449 | 465 | 3,000 | 930 |
| 2011-08-08 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2011-08-04 | 476 | 478 | 463 | 463 | 3,000 | 926 |
| 2011-08-03 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2011-07-28 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2011-07-25 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 2011-07-21 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2011-07-15 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2011-07-07 | 465 | 479 | 465 | 479 | 2,000 | 958 |
| 2011-07-06 | 460 | 461 | 460 | 461 | 3,000 | 922 |
| 2011-07-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2011-06-29 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2011-06-24 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2011-06-17 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2011-06-15 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2011-06-13 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2011-06-09 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2011-06-06 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2011-05-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2011-05-24 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 2011-05-18 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2011-05-13 | 458 | 458 | 450 | 450 | 3,000 | 900 |
| 2011-05-10 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2011-05-02 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2011-04-22 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 2011-04-19 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2011-04-15 | 458 | 458 | 458 | 458 | 2,000 | 916 |
| 2011-04-14 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2011-04-11 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2011-04-08 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2011-04-07 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2011-04-06 | 446 | 446 | 446 | 446 | 3,000 | 892 |
| 2011-04-04 | 431 | 445 | 431 | 445 | 2,000 | 890 |
| 2011-03-28 | 495 | 495 | 463 | 463 | 2,000 | 926 |
| 2011-03-23 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 2011-03-22 | 422 | 454 | 422 | 454 | 2,000 | 908 |
| 2011-03-17 | 411 | 411 | 400 | 400 | 2,000 | 800 |
| 2011-03-15 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2011-03-14 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2011-03-07 | 484 | 500 | 484 | 500 | 7,000 | 1,000 |
| 2011-02-25 | 475 | 502 | 450 | 502 | 8,000 | 1,004 |
| 2011-02-24 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2011-02-23 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2011-02-17 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2011-02-15 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 2011-02-14 | 515 | 515 | 502 | 502 | 2,000 | 1,004 |
| 2011-02-10 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 2011-02-09 | 478 | 480 | 478 | 480 | 4,000 | 960 |
| 2011-02-08 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2011-02-01 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2011-01-31 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2011-01-26 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2011-01-24 | 498 | 506 | 498 | 506 | 2,000 | 1,012 |
| 2011-01-20 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2011-01-19 | 458 | 458 | 458 | 458 | 2,000 | 916 |
| 2011-01-18 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2011-01-17 | 467 | 467 | 467 | 467 | 1,000 | 934 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
