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