3954 昭和パックス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2013-12-27 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2013-12-26 | 455 | 455 | 455 | 455 | 7,000 | 910 |
| 2013-12-25 | 450 | 450 | 444 | 448 | 5,000 | 896 |
| 2013-12-24 | 457 | 465 | 450 | 450 | 22,000 | 900 |
| 2013-12-20 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-12-19 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-12-18 | 452 | 456 | 452 | 456 | 7,000 | 912 |
| 2013-12-17 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-12-16 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2013-12-13 | 472 | 472 | 467 | 467 | 2,000 | 934 |
| 2013-12-11 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2013-12-10 | 467 | 475 | 467 | 475 | 2,000 | 950 |
| 2013-12-09 | 459 | 471 | 459 | 459 | 12,000 | 918 |
| 2013-12-05 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-12-04 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-12-02 | 458 | 458 | 458 | 458 | 2,000 | 916 |
| 2013-11-27 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-11-25 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2013-11-22 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2013-11-21 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2013-11-20 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-11-18 | 474 | 477 | 474 | 474 | 4,000 | 948 |
| 2013-11-15 | 453 | 464 | 453 | 464 | 3,000 | 928 |
| 2013-11-14 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2013-11-13 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-11-12 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-11-11 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-10-31 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2013-10-29 | 452 | 452 | 445 | 445 | 4,000 | 890 |
| 2013-10-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-10-21 | 452 | 460 | 452 | 460 | 2,000 | 920 |
| 2013-10-18 | 457 | 459 | 457 | 459 | 2,000 | 918 |
| 2013-10-16 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2013-10-15 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-10-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-10-08 | 452 | 452 | 450 | 450 | 5,000 | 900 |
| 2013-10-07 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 2013-10-04 | 454 | 455 | 454 | 455 | 2,000 | 910 |
| 2013-10-03 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2013-10-02 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 2013-09-27 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2013-09-26 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-09-25 | 460 | 460 | 452 | 452 | 3,000 | 904 |
| 2013-09-24 | 451 | 451 | 451 | 451 | 3,000 | 902 |
| 2013-09-19 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2013-09-18 | 452 | 453 | 452 | 453 | 2,000 | 906 |
| 2013-09-17 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2013-09-13 | 448 | 448 | 445 | 445 | 4,000 | 890 |
| 2013-09-12 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2013-09-11 | 449 | 449 | 447 | 447 | 3,000 | 894 |
| 2013-09-09 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2013-09-04 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2013-09-03 | 441 | 449 | 441 | 441 | 4,000 | 882 |
| 2013-08-29 | 440 | 449 | 440 | 449 | 2,000 | 898 |
| 2013-08-27 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2013-08-26 | 446 | 450 | 446 | 450 | 3,000 | 900 |
| 2013-08-23 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2013-08-22 | 434 | 439 | 434 | 439 | 12,000 | 878 |
| 2013-08-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-08-20 | 451 | 451 | 450 | 450 | 2,000 | 900 |
| 2013-08-16 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 2013-08-02 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2013-07-31 | 462 | 468 | 462 | 468 | 2,000 | 936 |
| 2013-07-30 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2013-07-29 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2013-07-25 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2013-07-19 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2013-07-18 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2013-07-16 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2013-07-12 | 473 | 473 | 473 | 473 | 3,000 | 946 |
| 2013-07-09 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2013-07-08 | 473 | 473 | 473 | 473 | 6,000 | 946 |
| 2013-07-05 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-07-02 | 445 | 449 | 445 | 449 | 3,000 | 898 |
| 2013-06-26 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2013-06-25 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-06-21 | 457 | 459 | 451 | 451 | 4,000 | 902 |
| 2013-06-20 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2013-06-17 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2013-06-13 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2013-06-11 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2013-06-10 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2013-06-07 | 437 | 437 | 437 | 437 | 3,000 | 874 |
| 2013-06-06 | 448 | 448 | 445 | 445 | 2,000 | 890 |
| 2013-06-05 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-06-04 | 458 | 458 | 450 | 450 | 2,000 | 900 |
| 2013-05-24 | 468 | 468 | 464 | 464 | 2,000 | 928 |
| 2013-05-22 | 471 | 471 | 468 | 468 | 2,000 | 936 |
| 2013-05-20 | 494 | 494 | 493 | 493 | 2,000 | 986 |
| 2013-05-17 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2013-05-15 | 487 | 487 | 470 | 470 | 3,000 | 940 |
| 2013-05-14 | 472 | 472 | 471 | 471 | 6,000 | 942 |
| 2013-05-10 | 467 | 470 | 461 | 470 | 5,000 | 940 |
| 2013-05-09 | 458 | 466 | 458 | 466 | 2,000 | 932 |
| 2013-05-08 | 458 | 465 | 458 | 465 | 4,000 | 930 |
| 2013-05-07 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-05-02 | 458 | 460 | 449 | 460 | 6,000 | 920 |
| 2013-05-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-04-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-04-26 | 450 | 450 | 448 | 448 | 3,000 | 896 |
| 2013-04-25 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-04-24 | 455 | 455 | 447 | 447 | 5,000 | 894 |
| 2013-04-22 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-04-17 | 450 | 450 | 449 | 449 | 9,000 | 898 |
| 2013-04-16 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2013-04-11 | 450 | 450 | 449 | 449 | 10,000 | 898 |
| 2013-04-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-04-01 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2013-03-29 | 462 | 462 | 454 | 454 | 4,000 | 908 |
| 2013-03-28 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2013-03-27 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2013-03-26 | 477 | 485 | 477 | 485 | 3,000 | 970 |
| 2013-03-25 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2013-03-22 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2013-03-18 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2013-03-15 | 498 | 498 | 470 | 470 | 6,000 | 940 |
| 2013-03-14 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2013-03-12 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2013-03-11 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2013-03-05 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2013-03-04 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2013-03-01 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2013-02-25 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2013-02-18 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2013-02-14 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2013-02-13 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2013-01-31 | 452 | 460 | 452 | 452 | 3,000 | 904 |
| 2013-01-28 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-01-25 | 455 | 455 | 447 | 447 | 3,000 | 894 |
| 2013-01-23 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-01-22 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2013-01-21 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-01-16 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2013-01-11 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-01-08 | 442 | 442 | 442 | 442 | 1,000 | 884 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
