3954 昭和パックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-12-25 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2015-12-22 | 540 | 550 | 540 | 550 | 3,000 | 1,100 |
| 2015-12-18 | 550 | 550 | 550 | 550 | 7,000 | 1,100 |
| 2015-12-17 | 550 | 555 | 550 | 555 | 4,000 | 1,110 |
| 2015-12-16 | 549 | 550 | 549 | 550 | 2,000 | 1,100 |
| 2015-12-15 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2015-12-14 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 2015-12-10 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2015-12-09 | 565 | 565 | 565 | 565 | 9,000 | 1,130 |
| 2015-12-08 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2015-12-04 | 571 | 571 | 571 | 571 | 5,000 | 1,142 |
| 2015-12-03 | 575 | 575 | 571 | 571 | 8,000 | 1,142 |
| 2015-12-02 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2015-12-01 | 541 | 551 | 541 | 546 | 14,000 | 1,092 |
| 2015-11-30 | 534 | 538 | 534 | 538 | 4,000 | 1,076 |
| 2015-11-27 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2015-11-25 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2015-11-24 | 526 | 526 | 526 | 526 | 1,000 | 1,052 |
| 2015-11-20 | 525 | 532 | 522 | 526 | 9,000 | 1,052 |
| 2015-11-19 | 545 | 545 | 535 | 535 | 2,000 | 1,070 |
| 2015-11-18 | 544 | 545 | 544 | 545 | 2,000 | 1,090 |
| 2015-11-16 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2015-11-13 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2015-11-11 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2015-11-10 | 533 | 533 | 525 | 525 | 5,000 | 1,050 |
| 2015-11-09 | 519 | 530 | 519 | 525 | 5,000 | 1,050 |
| 2015-11-05 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2015-10-28 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2015-10-26 | 519 | 526 | 519 | 526 | 4,000 | 1,052 |
| 2015-10-23 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2015-10-21 | 519 | 519 | 502 | 502 | 4,000 | 1,004 |
| 2015-10-16 | 513 | 513 | 513 | 513 | 1,000 | 1,026 |
| 2015-10-15 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2015-10-14 | 499 | 499 | 490 | 490 | 4,000 | 980 |
| 2015-10-07 | 500 | 502 | 500 | 502 | 4,000 | 1,004 |
| 2015-10-05 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2015-10-02 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 2015-10-01 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2015-09-30 | 490 | 490 | 487 | 487 | 4,000 | 974 |
| 2015-09-29 | 490 | 490 | 487 | 487 | 9,000 | 974 |
| 2015-09-25 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2015-09-24 | 514 | 514 | 500 | 500 | 6,000 | 1,000 |
| 2015-09-16 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2015-09-15 | 518 | 518 | 518 | 518 | 2,000 | 1,036 |
| 2015-09-10 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2015-09-09 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2015-09-04 | 503 | 503 | 492 | 492 | 5,000 | 984 |
| 2015-09-01 | 511 | 511 | 510 | 510 | 2,000 | 1,020 |
| 2015-08-28 | 518 | 520 | 518 | 520 | 3,000 | 1,040 |
| 2015-08-27 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2015-08-25 | 495 | 500 | 495 | 495 | 8,000 | 990 |
| 2015-08-24 | 523 | 523 | 502 | 502 | 9,000 | 1,004 |
| 2015-08-21 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2015-08-20 | 560 | 560 | 540 | 540 | 11,000 | 1,080 |
| 2015-08-19 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2015-08-17 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2015-08-14 | 560 | 570 | 560 | 570 | 2,000 | 1,140 |
| 2015-08-13 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-08-12 | 554 | 554 | 551 | 551 | 4,000 | 1,102 |
| 2015-08-11 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
| 2015-08-10 | 557 | 557 | 554 | 555 | 4,000 | 1,110 |
| 2015-08-06 | 570 | 570 | 567 | 567 | 2,000 | 1,134 |
| 2015-08-04 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2015-07-30 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2015-07-29 | 573 | 573 | 573 | 573 | 1,000 | 1,146 |
| 2015-07-23 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2015-07-16 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2015-07-15 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2015-07-14 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2015-07-13 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 2015-07-09 | 560 | 560 | 545 | 545 | 6,000 | 1,090 |
| 2015-07-08 | 570 | 570 | 560 | 560 | 4,000 | 1,120 |
| 2015-07-07 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2015-07-03 | 600 | 601 | 600 | 600 | 6,000 | 1,200 |
| 2015-07-02 | 590 | 600 | 590 | 600 | 3,000 | 1,200 |
| 2015-06-29 | 600 | 600 | 596 | 596 | 4,000 | 1,192 |
| 2015-06-25 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2015-06-24 | 593 | 595 | 593 | 595 | 3,000 | 1,190 |
| 2015-06-23 | 595 | 595 | 590 | 590 | 2,000 | 1,180 |
| 2015-06-16 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 2015-06-15 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 2015-06-12 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2015-06-11 | 585 | 595 | 575 | 575 | 12,000 | 1,150 |
| 2015-06-10 | 568 | 568 | 568 | 568 | 3,000 | 1,136 |
| 2015-06-09 | 551 | 561 | 551 | 561 | 4,000 | 1,122 |
| 2015-06-08 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2015-06-05 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2015-06-04 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-06-03 | 540 | 550 | 540 | 542 | 9,000 | 1,084 |
| 2015-06-01 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2015-05-29 | 540 | 548 | 540 | 548 | 2,000 | 1,096 |
| 2015-05-28 | 536 | 536 | 536 | 536 | 1,000 | 1,072 |
| 2015-05-27 | 540 | 540 | 535 | 535 | 13,000 | 1,070 |
| 2015-05-25 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2015-05-22 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2015-05-21 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2015-05-20 | 579 | 579 | 549 | 562 | 9,000 | 1,124 |
| 2015-05-19 | 532 | 595 | 532 | 595 | 2,000 | 1,190 |
| 2015-05-18 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2015-05-15 | 527 | 527 | 527 | 527 | 2,000 | 1,054 |
| 2015-05-14 | 520 | 527 | 520 | 527 | 7,000 | 1,054 |
| 2015-05-13 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2015-05-12 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 2015-05-08 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2015-05-01 | 513 | 513 | 513 | 513 | 4,000 | 1,026 |
| 2015-04-30 | 513 | 513 | 513 | 513 | 3,000 | 1,026 |
| 2015-04-28 | 513 | 513 | 513 | 513 | 1,000 | 1,026 |
| 2015-04-27 | 516 | 516 | 513 | 513 | 3,000 | 1,026 |
| 2015-04-24 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2015-04-22 | 509 | 510 | 509 | 510 | 5,000 | 1,020 |
| 2015-04-20 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 2015-04-17 | 517 | 517 | 501 | 507 | 32,000 | 1,014 |
| 2015-04-16 | 526 | 527 | 526 | 527 | 5,000 | 1,054 |
| 2015-04-15 | 524 | 524 | 518 | 518 | 2,000 | 1,036 |
| 2015-04-10 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2015-04-09 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2015-04-08 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2015-04-07 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2015-04-06 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2015-04-02 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2015-03-31 | 520 | 520 | 510 | 510 | 7,000 | 1,020 |
| 2015-03-30 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2015-03-25 | 540 | 540 | 539 | 539 | 5,000 | 1,078 |
| 2015-03-23 | 529 | 533 | 529 | 533 | 4,000 | 1,066 |
| 2015-03-19 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-03-17 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-03-13 | 539 | 539 | 539 | 539 | 3,000 | 1,078 |
| 2015-03-12 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-03-11 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2015-03-10 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-03-09 | 538 | 538 | 537 | 537 | 2,000 | 1,074 |
| 2015-03-03 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-03-02 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2015-02-27 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2015-02-26 | 524 | 528 | 524 | 528 | 2,000 | 1,056 |
| 2015-02-25 | 533 | 533 | 521 | 524 | 8,000 | 1,048 |
| 2015-02-24 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2015-02-23 | 521 | 521 | 521 | 521 | 3,000 | 1,042 |
| 2015-02-20 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2015-02-19 | 528 | 530 | 528 | 530 | 2,000 | 1,060 |
| 2015-02-18 | 521 | 521 | 521 | 521 | 2,000 | 1,042 |
| 2015-02-17 | 523 | 526 | 523 | 526 | 2,000 | 1,052 |
| 2015-02-16 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2015-02-13 | 521 | 521 | 520 | 520 | 3,000 | 1,040 |
| 2015-02-12 | 515 | 520 | 515 | 520 | 4,000 | 1,040 |
| 2015-02-10 | 516 | 516 | 510 | 510 | 16,000 | 1,020 |
| 2015-02-09 | 520 | 525 | 520 | 525 | 6,000 | 1,050 |
| 2015-01-30 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-01-29 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-01-26 | 537 | 540 | 537 | 540 | 2,000 | 1,080 |
| 2015-01-23 | 540 | 540 | 527 | 527 | 3,000 | 1,054 |
| 2015-01-22 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2015-01-20 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2015-01-15 | 530 | 540 | 527 | 527 | 10,000 | 1,054 |
| 2015-01-14 | 520 | 530 | 520 | 530 | 4,000 | 1,060 |
| 2015-01-07 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2015-01-05 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
