1. HOME >
  2. 株価時系列 >
  3. 3954 >
  4. 2016年

3954 昭和パックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2081,2081,2081,2081001,208
2016-12-291,1951,2001,1951,2002,2001,200
2016-12-281,1971,2001,1951,2003,8001,200
2016-12-271,1801,2031,1551,2031,9001,203
2016-12-261,2001,2091,1991,1992,5001,199
2016-12-221,1731,1801,1731,1801,1001,180
2016-12-211,1691,1701,1561,1562,6001,156
2016-12-201,1691,1691,1691,1697001,169
2016-12-191,1711,1731,1711,1732001,173
2016-12-161,1991,1991,1511,1714,7001,171
2016-12-151,1201,2001,1201,1405,9001,140
2016-12-141,0991,1181,0981,1184,3001,118
2016-12-131,0981,0981,0981,0982001,098
2016-12-121,1001,1001,0781,0783,9001,078
2016-12-091,0981,0981,0971,0978001,097
2016-12-081,1001,1001,1001,1001,0001,100
2016-12-071,0671,0961,0671,0966,6001,096
2016-12-061,0651,0651,0651,0653001,065
2016-12-051,0601,0641,0601,0602,5001,060
2016-12-021,0581,0581,0541,0572,4001,057
2016-12-011,0581,0871,0581,0871,1001,087
2016-11-301,0551,0651,0511,0586,9001,058
2016-11-291,0501,0591,0501,0551,3001,055
2016-11-281,0501,0501,0491,0501,1001,050
2016-11-251,0551,0551,0451,0501,3001,050
2016-11-241,0501,0501,0501,0501,7001,050
2016-11-221,0501,0501,0491,0501,4001,050
2016-11-211,0501,0501,0381,0501,8001,050
2016-11-181,0451,0501,0451,0458001,045
2016-11-161,0301,0461,0301,0463001,046
2016-11-151,0501,0501,0201,0302,8001,030
2016-11-111,0501,0501,0501,0502001,050
2016-11-101,0501,0501,0501,0501001,050
2016-11-091,0501,0501,0501,0501,0001,050
2016-11-081,0501,0501,0501,0502001,050
2016-11-071,0501,0551,0501,0555001,055
2016-11-041,0531,0531,0211,0212,2001,021
2016-11-021,0651,0651,0611,0611,6001,061
2016-11-011,0951,0951,0651,0651,1001,065
2016-10-311,0551,0551,0501,0501,6001,050
2016-10-281,0721,0751,0721,0757001,075
2016-10-271,0251,0251,0251,0252001,025
2016-10-261,0001,0009951,0002,5001,000
2016-10-259991,0009991,0001,9001,000
2016-10-219999999809801,600980
2016-10-20999999999999100999
2016-10-171,0001,0001,0001,0001,1001,000
2016-10-13977977977977200977
2016-10-11977977977977100977
2016-10-079619759619621,200962
2016-10-06973975973975300975
2016-10-05960970960970700970
2016-10-049759759609601,600960
2016-10-03953975953975600975
2016-09-30970970960960600960
2016-09-299559709559624,100962
2016-09-28976976961970900970
2016-09-265005004954953,000990
2016-09-235005005005005,0001,000
2016-09-205005005005002,0001,000
2016-09-164984984924922,000984
2016-09-124904904904901,000980
2016-09-064914914914914,000982
2016-09-054984984984981,000996
2016-08-314934934934931,000986
2016-08-264884894864894,000978
2016-08-254904904894892,000978
2016-08-244974974974972,000994
2016-08-234974974974971,000994
2016-08-224894894894891,000978
2016-08-194974974974971,000994
2016-08-164974974974972,000994
2016-08-154914924914926,000984
2016-08-124954954904903,000980
2016-08-094904904894893,000978
2016-08-084904904904901,000980
2016-08-044904984904982,000996
2016-08-024864864864862,000972
2016-08-014864864864862,000972
2016-07-294894894894891,000978
2016-07-284985004894898,000978
2016-07-274974974974976,000994
2016-07-2549149949049012,000980
2016-07-225025025015013,0001,002
2016-07-215015025015022,0001,004
2016-07-205065085055054,0001,010
2016-07-195085085085081,0001,016
2016-07-155065065065061,0001,012
2016-07-145065065065061,0001,012
2016-07-125015075015073,0001,014
2016-07-115005004934933,000986
2016-07-075095095095094,0001,018
2016-07-064945094935097,0001,018
2016-07-044985004934933,000986
2016-06-305005005005001,0001,000
2016-06-284904904904901,000980
2016-06-275005005005001,0001,000
2016-06-2450250250050010,0001,000
2016-06-205005005005001,0001,000
2016-06-165155155065064,0001,012
2016-06-155185185145143,0001,028
2016-06-145185185185181,0001,036
2016-06-135205205195193,0001,038
2016-06-095205205205202,0001,040
2016-06-085125125125127,0001,024
2016-06-025255255255251,0001,050
2016-06-015155155155151,0001,030
2016-05-275195195195191,0001,038
2016-05-265195195195191,0001,038
2016-05-255105105105102,0001,020
2016-05-2450050050050010,0001,000
2016-05-185125125105102,0001,020
2016-05-175205205205201,0001,040
2016-05-165235235205202,0001,040
2016-05-135135135135131,0001,026
2016-05-1253853851351323,0001,026
2016-05-105105155055053,0001,010
2016-05-025105105105101,0001,020
2016-04-285135145105103,0001,020
2016-04-275195195135132,0001,026
2016-04-225195195095092,0001,018
2016-04-185195195195192,0001,038
2016-04-155095095095091,0001,018
2016-04-145025025025021,0001,004
2016-04-115095095075072,0001,014
2016-04-085005005005001,0001,000
2016-04-075005005005002,0001,000
2016-04-045005005005001,0001,000
2016-04-015015015005002,0001,000
2016-03-305015015015011,0001,002
2016-03-295015025015025,0001,004
2016-03-285245255165166,0001,032
2016-03-255195245155245,0001,048
2016-03-245095195095198,0001,038
2016-03-2351551650850926,0001,018
2016-03-175265295255253,0001,050
2016-03-165235265235263,0001,052
2016-03-155125155125152,0001,030
2016-03-145105115105112,0001,022
2016-03-115105105105101,0001,020
2016-03-105115115115112,0001,022
2016-03-095145145145141,0001,028
2016-03-085155155145156,0001,030
2016-03-075135245135154,0001,030
2016-03-025155155155151,0001,030
2016-02-295155155155151,0001,030
2016-02-265155155155151,0001,030
2016-02-255345345245242,0001,048
2016-02-245165195165193,0001,038
2016-02-185155155155152,0001,030
2016-02-175335335335331,0001,066
2016-02-165105435105336,0001,066
2016-02-1548849648849614,000992
2016-02-124824864804869,000972
2016-02-1054054050151019,0001,020
2016-02-0964064053053070,0001,060
2016-02-0854563054563015,0001,260
2016-02-045455455455452,0001,090
2016-02-035485555485552,0001,110
2016-02-025555555555552,0001,110
2016-01-295475505455457,0001,090
2016-01-275405405405401,0001,080
2016-01-215205265205258,0001,050
2016-01-205275275255252,0001,050
2016-01-195375375375372,0001,074
2016-01-185355375355378,0001,074
2016-01-155365365365361,0001,072
2016-01-145305305265262,0001,052
2016-01-135385405385409,0001,080
2016-01-125415415415411,0001,082
2016-01-085405515405512,0001,102
2016-01-075385465385464,0001,092
2016-01-065565565565563,0001,112
2016-01-045605695605692,0001,138

分割・併合履歴 ： [2016-09-28]1株→0.5株