3954 昭和パックス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-14 | 443 | 451 | 443 | 451 | 3,000 | 902 |
| 2012-12-13 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-12-12 | 435 | 435 | 435 | 435 | 3,000 | 870 |
| 2012-12-11 | 436 | 440 | 436 | 440 | 3,000 | 880 |
| 2012-12-06 | 475 | 475 | 475 | 475 | 6,000 | 950 |
| 2012-11-22 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2012-11-20 | 421 | 475 | 421 | 475 | 4,000 | 950 |
| 2012-11-13 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2012-11-12 | 412 | 412 | 412 | 412 | 5,000 | 824 |
| 2012-11-09 | 412 | 412 | 412 | 412 | 5,000 | 824 |
| 2012-11-08 | 412 | 412 | 412 | 412 | 6,000 | 824 |
| 2012-10-26 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2012-10-24 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2012-10-15 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2012-09-25 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2012-09-24 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-09-14 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2012-08-24 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-08-15 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2012-08-07 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-07-24 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2012-07-18 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2012-07-17 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2012-07-10 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2012-07-09 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2012-07-06 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2012-07-04 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2012-06-27 | 409 | 420 | 396 | 396 | 6,000 | 792 |
| 2012-06-26 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2012-06-25 | 403 | 403 | 395 | 395 | 7,000 | 790 |
| 2012-06-22 | 395 | 395 | 395 | 395 | 6,000 | 790 |
| 2012-06-20 | 398 | 398 | 398 | 398 | 5,000 | 796 |
| 2012-06-18 | 396 | 404 | 396 | 404 | 2,000 | 808 |
| 2012-06-15 | 402 | 402 | 395 | 395 | 5,000 | 790 |
| 2012-06-14 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2012-06-12 | 392 | 399 | 384 | 399 | 7,000 | 798 |
| 2012-06-11 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2012-06-08 | 413 | 413 | 392 | 392 | 6,000 | 784 |
| 2012-06-06 | 433 | 433 | 397 | 397 | 6,000 | 794 |
| 2012-06-04 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2012-05-25 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2012-05-23 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2012-05-16 | 435 | 435 | 420 | 420 | 4,000 | 840 |
| 2012-05-15 | 436 | 436 | 435 | 435 | 2,000 | 870 |
| 2012-05-11 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-05-08 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2012-04-25 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2012-04-16 | 444 | 444 | 444 | 444 | 3,000 | 888 |
| 2012-04-12 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2012-04-10 | 442 | 442 | 426 | 430 | 3,000 | 860 |
| 2012-04-04 | 442 | 445 | 442 | 445 | 3,000 | 890 |
| 2012-03-30 | 444 | 444 | 425 | 430 | 4,000 | 860 |
| 2012-03-29 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2012-03-28 | 456 | 457 | 456 | 457 | 2,000 | 914 |
| 2012-03-27 | 463 | 465 | 463 | 465 | 3,000 | 930 |
| 2012-03-26 | 460 | 462 | 460 | 462 | 3,000 | 924 |
| 2012-03-23 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2012-03-22 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2012-03-16 | 459 | 460 | 453 | 459 | 7,000 | 918 |
| 2012-03-14 | 456 | 456 | 454 | 454 | 2,000 | 908 |
| 2012-03-13 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2012-03-12 | 462 | 462 | 461 | 461 | 2,000 | 922 |
| 2012-03-09 | 460 | 466 | 460 | 466 | 4,000 | 932 |
| 2012-03-08 | 458 | 458 | 457 | 457 | 9,000 | 914 |
| 2012-03-07 | 465 | 466 | 465 | 466 | 2,000 | 932 |
| 2012-03-06 | 467 | 467 | 461 | 466 | 9,000 | 932 |
| 2012-03-05 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2012-02-28 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2012-02-24 | 497 | 497 | 483 | 483 | 2,000 | 966 |
| 2012-02-16 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2012-02-15 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2012-02-13 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2012-02-09 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2012-01-24 | 494 | 494 | 480 | 480 | 2,000 | 960 |
| 2012-01-19 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 2012-01-17 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2012-01-16 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2012-01-13 | 471 | 480 | 471 | 480 | 4,000 | 960 |
| 2012-01-11 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2012-01-10 | 468 | 471 | 463 | 471 | 4,000 | 942 |
| 2012-01-05 | 468 | 468 | 468 | 468 | 2,000 | 936 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
