3954 昭和パックス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-25 | 502 | 505 | 501 | 505 | 3,000 | 1,010 |
| 2014-12-24 | 518 | 518 | 508 | 508 | 3,000 | 1,016 |
| 2014-12-19 | 510 | 518 | 509 | 518 | 4,000 | 1,036 |
| 2014-12-18 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2014-12-17 | 512 | 518 | 512 | 518 | 3,000 | 1,036 |
| 2014-12-16 | 503 | 503 | 502 | 502 | 5,000 | 1,004 |
| 2014-12-15 | 497 | 497 | 495 | 495 | 3,000 | 990 |
| 2014-12-12 | 495 | 495 | 493 | 493 | 2,000 | 986 |
| 2014-12-11 | 490 | 495 | 490 | 492 | 14,000 | 984 |
| 2014-12-10 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2014-12-09 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2014-12-08 | 508 | 523 | 508 | 510 | 5,000 | 1,020 |
| 2014-12-05 | 501 | 508 | 501 | 508 | 4,000 | 1,016 |
| 2014-12-04 | 504 | 504 | 501 | 501 | 2,000 | 1,002 |
| 2014-12-03 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2014-12-02 | 501 | 503 | 500 | 500 | 6,000 | 1,000 |
| 2014-12-01 | 504 | 514 | 504 | 514 | 4,000 | 1,028 |
| 2014-11-28 | 507 | 525 | 507 | 511 | 6,000 | 1,022 |
| 2014-11-27 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2014-11-26 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2014-11-25 | 500 | 520 | 500 | 510 | 3,000 | 1,020 |
| 2014-11-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2014-11-17 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 2014-11-13 | 511 | 511 | 504 | 504 | 8,000 | 1,008 |
| 2014-11-12 | 533 | 533 | 531 | 531 | 4,000 | 1,062 |
| 2014-11-11 | 515 | 524 | 515 | 524 | 2,000 | 1,048 |
| 2014-11-10 | 505 | 510 | 505 | 510 | 2,000 | 1,020 |
| 2014-11-06 | 508 | 514 | 505 | 514 | 5,000 | 1,028 |
| 2014-11-04 | 508 | 512 | 508 | 509 | 8,000 | 1,018 |
| 2014-10-31 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2014-10-30 | 496 | 504 | 496 | 504 | 3,000 | 1,008 |
| 2014-10-24 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2014-10-22 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2014-10-21 | 513 | 513 | 513 | 513 | 1,000 | 1,026 |
| 2014-10-20 | 497 | 505 | 497 | 505 | 3,000 | 1,010 |
| 2014-10-15 | 503 | 513 | 503 | 513 | 3,000 | 1,026 |
| 2014-10-10 | 503 | 503 | 503 | 503 | 4,000 | 1,006 |
| 2014-10-09 | 510 | 520 | 510 | 520 | 2,000 | 1,040 |
| 2014-10-08 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2014-09-26 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 2014-09-25 | 511 | 511 | 511 | 511 | 2,000 | 1,022 |
| 2014-09-24 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2014-09-22 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2014-09-18 | 514 | 523 | 514 | 523 | 3,000 | 1,046 |
| 2014-09-12 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2014-09-05 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2014-09-04 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2014-09-03 | 500 | 505 | 500 | 505 | 2,000 | 1,010 |
| 2014-09-02 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2014-08-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2014-08-27 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 2014-08-25 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2014-08-21 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2014-08-18 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2014-08-15 | 490 | 490 | 486 | 486 | 5,000 | 972 |
| 2014-08-14 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2014-08-12 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2014-08-11 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2014-08-08 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 2014-08-04 | 500 | 500 | 492 | 492 | 5,000 | 984 |
| 2014-07-31 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2014-07-30 | 494 | 495 | 494 | 495 | 3,000 | 990 |
| 2014-07-28 | 494 | 498 | 490 | 498 | 4,000 | 996 |
| 2014-07-24 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2014-07-22 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2014-07-18 | 485 | 493 | 485 | 493 | 2,000 | 986 |
| 2014-07-17 | 489 | 489 | 486 | 486 | 2,000 | 972 |
| 2014-07-16 | 497 | 497 | 497 | 497 | 2,000 | 994 |
| 2014-07-15 | 485 | 490 | 485 | 490 | 2,000 | 980 |
| 2014-07-14 | 479 | 485 | 479 | 485 | 9,000 | 970 |
| 2014-07-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2014-07-08 | 504 | 504 | 499 | 500 | 3,000 | 1,000 |
| 2014-07-07 | 500 | 504 | 500 | 504 | 5,000 | 1,008 |
| 2014-07-04 | 488 | 496 | 488 | 490 | 6,000 | 980 |
| 2014-07-03 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2014-06-30 | 477 | 480 | 477 | 480 | 3,000 | 960 |
| 2014-06-24 | 489 | 489 | 480 | 480 | 2,000 | 960 |
| 2014-06-20 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2014-06-19 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2014-06-18 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2014-06-17 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2014-06-16 | 474 | 480 | 472 | 480 | 4,000 | 960 |
| 2014-06-13 | 470 | 474 | 470 | 474 | 3,000 | 948 |
| 2014-06-12 | 470 | 471 | 470 | 470 | 8,000 | 940 |
| 2014-06-11 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-06-10 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-06-09 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2014-06-06 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-06-05 | 464 | 469 | 464 | 469 | 2,000 | 938 |
| 2014-06-04 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2014-06-03 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2014-06-02 | 465 | 465 | 464 | 464 | 2,000 | 928 |
| 2014-05-30 | 463 | 464 | 463 | 464 | 2,000 | 928 |
| 2014-05-29 | 469 | 469 | 463 | 463 | 3,000 | 926 |
| 2014-05-28 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-05-27 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-05-26 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2014-05-23 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-05-16 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2014-05-08 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2014-04-28 | 483 | 483 | 464 | 464 | 5,000 | 928 |
| 2014-04-24 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2014-04-22 | 470 | 470 | 467 | 467 | 3,000 | 934 |
| 2014-04-15 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2014-04-10 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2014-04-09 | 470 | 472 | 465 | 472 | 3,000 | 944 |
| 2014-04-08 | 485 | 485 | 469 | 470 | 3,000 | 940 |
| 2014-04-07 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2014-04-03 | 477 | 485 | 477 | 485 | 2,000 | 970 |
| 2014-04-01 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2014-03-31 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2014-03-27 | 465 | 465 | 461 | 461 | 2,000 | 922 |
| 2014-03-26 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2014-03-25 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2014-03-24 | 490 | 495 | 490 | 495 | 3,000 | 990 |
| 2014-03-20 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2014-03-19 | 495 | 495 | 490 | 490 | 5,000 | 980 |
| 2014-03-18 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 2014-03-17 | 485 | 485 | 481 | 481 | 2,000 | 962 |
| 2014-03-14 | 504 | 504 | 482 | 482 | 4,000 | 964 |
| 2014-03-13 | 490 | 512 | 490 | 508 | 9,000 | 1,016 |
| 2014-03-12 | 481 | 488 | 481 | 488 | 5,000 | 976 |
| 2014-03-11 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2014-03-07 | 481 | 481 | 481 | 481 | 3,000 | 962 |
| 2014-03-06 | 479 | 487 | 479 | 487 | 2,000 | 974 |
| 2014-03-05 | 472 | 478 | 472 | 478 | 6,000 | 956 |
| 2014-03-04 | 474 | 474 | 471 | 474 | 11,000 | 948 |
| 2014-03-03 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2014-02-26 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2014-02-25 | 480 | 480 | 475 | 475 | 9,000 | 950 |
| 2014-02-24 | 490 | 490 | 481 | 481 | 14,000 | 962 |
| 2014-02-21 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2014-02-20 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2014-02-14 | 476 | 476 | 466 | 466 | 3,000 | 932 |
| 2014-02-12 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2014-02-10 | 480 | 481 | 480 | 480 | 6,000 | 960 |
| 2014-02-07 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2014-02-04 | 460 | 466 | 460 | 466 | 2,000 | 932 |
| 2014-01-31 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2014-01-29 | 474 | 475 | 474 | 475 | 3,000 | 950 |
| 2014-01-27 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2014-01-24 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 2014-01-23 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2014-01-21 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 2014-01-20 | 480 | 480 | 478 | 478 | 6,000 | 956 |
| 2014-01-17 | 480 | 480 | 478 | 478 | 2,000 | 956 |
| 2014-01-16 | 479 | 479 | 478 | 478 | 5,000 | 956 |
| 2014-01-15 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 2014-01-14 | 475 | 477 | 474 | 477 | 4,000 | 954 |
| 2014-01-10 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2014-01-09 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2014-01-08 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2014-01-07 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2014-01-06 | 464 | 464 | 464 | 464 | 1,000 | 928 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
