3954 昭和パックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,648	1,648	1,625	1,627	900	1,627
2018-12-27	1,545	1,594	1,541	1,594	2,100	1,594
2018-12-26	1,510	1,510	1,500	1,500	300	1,500
2018-12-25	1,710	1,710	1,563	1,563	3,600	1,563
2018-12-21	1,799	1,799	1,750	1,750	700	1,750
2018-12-20	1,782	1,818	1,764	1,803	2,000	1,803
2018-12-19	1,811	1,811	1,792	1,811	400	1,811
2018-12-18	1,864	1,864	1,790	1,811	2,300	1,811
2018-12-17	1,864	1,864	1,847	1,864	1,600	1,864
2018-12-14	1,847	1,887	1,846	1,864	5,100	1,864
2018-12-13	1,854	1,854	1,847	1,847	2,300	1,847
2018-12-12	-	-	-	1,850	-	1,850
2018-12-11	1,915	1,915	1,850	1,850	3,100	1,850
2018-12-10	1,935	1,935	1,927	1,927	200	1,927
2018-12-07	1,896	1,896	1,895	1,895	400	1,895
2018-12-06	1,900	1,900	1,894	1,895	2,600	1,895
2018-12-05	1,914	1,914	1,900	1,900	1,400	1,900
2018-12-04	1,910	1,910	1,894	1,904	5,500	1,904
2018-12-03	1,877	1,904	1,877	1,904	200	1,904
2018-11-30	1,921	1,921	1,875	1,875	1,600	1,875
2018-11-29	1,961	1,961	1,906	1,921	3,200	1,921
2018-11-28	1,960	1,961	1,960	1,961	800	1,961
2018-11-27	1,955	1,970	1,953	1,970	2,300	1,970
2018-11-26	1,905	1,960	1,905	1,954	1,000	1,954
2018-11-22	1,903	1,903	1,903	1,903	100	1,903
2018-11-21	1,877	1,900	1,877	1,900	400	1,900
2018-11-20	1,875	1,875	1,875	1,875	300	1,875
2018-11-19	1,883	1,883	1,874	1,874	500	1,874
2018-11-16	1,885	1,897	1,883	1,883	1,600	1,883
2018-11-15	1,935	1,935	1,903	1,933	1,700	1,933
2018-11-14	1,934	1,943	1,934	1,934	600	1,934
2018-11-13	1,935	1,935	1,934	1,934	300	1,934
2018-11-12	1,949	1,949	1,894	1,934	1,400	1,934
2018-11-09	1,900	1,949	1,900	1,949	2,800	1,949
2018-11-08	1,876	1,882	1,876	1,882	800	1,882
2018-11-07	1,868	1,876	1,868	1,876	300	1,876
2018-11-06	1,850	1,870	1,850	1,867	1,100	1,867
2018-11-05	1,840	1,850	1,840	1,848	900	1,848
2018-11-02	1,842	1,842	1,841	1,841	200	1,841
2018-11-01	1,833	1,857	1,832	1,832	400	1,832
2018-10-31	1,833	1,833	1,832	1,832	400	1,832
2018-10-30	1,831	1,832	1,822	1,832	600	1,832
2018-10-29	1,830	1,832	1,781	1,832	1,400	1,832
2018-10-26	1,839	1,839	1,810	1,830	900	1,830
2018-10-25	1,831	1,838	1,804	1,838	1,800	1,838
2018-10-24	1,831	1,832	1,831	1,831	1,000	1,831
2018-10-23	1,831	1,831	1,831	1,831	200	1,831
2018-10-22	1,833	1,833	1,831	1,831	300	1,831
2018-10-19	1,835	1,835	1,831	1,831	200	1,831
2018-10-18	1,825	1,835	1,825	1,835	200	1,835
2018-10-17	1,825	1,825	1,825	1,825	100	1,825
2018-10-16	1,805	1,805	1,805	1,805	100	1,805
2018-10-15	1,834	1,834	1,800	1,805	1,300	1,805
2018-10-12	1,805	1,834	1,805	1,834	1,000	1,834
2018-10-11	1,849	1,849	1,780	1,834	1,800	1,834
2018-10-10	1,870	1,870	1,862	1,862	800	1,862
2018-10-09	1,850	1,875	1,821	1,875	900	1,875
2018-10-05	1,850	1,850	1,830	1,850	400	1,850
2018-10-04	1,850	1,850	1,839	1,850	600	1,850
2018-10-03	1,850	1,850	1,850	1,850	400	1,850
2018-10-02	1,864	1,865	1,850	1,850	1,000	1,850
2018-10-01	1,839	1,865	1,832	1,865	1,400	1,865
2018-09-28	1,852	1,852	1,830	1,839	900	1,839
2018-09-27	1,856	1,856	1,852	1,852	500	1,852
2018-09-26	1,832	1,862	1,799	1,858	1,400	1,858
2018-09-25	1,820	1,833	1,820	1,833	300	1,833
2018-09-21	1,820	1,820	1,816	1,819	1,200	1,819
2018-09-20	1,829	1,829	1,790	1,820	700	1,820
2018-09-19	1,781	1,829	1,781	1,829	500	1,829
2018-09-18	1,805	1,805	1,780	1,780	700	1,780
2018-09-14	1,765	1,766	1,765	1,765	500	1,765
2018-09-13	1,770	1,770	1,761	1,761	1,000	1,761
2018-09-12	1,770	1,770	1,761	1,761	1,200	1,761
2018-09-11	1,800	1,800	1,760	1,760	2,100	1,760
2018-09-10	1,798	1,800	1,791	1,798	1,200	1,798
2018-09-07	1,809	1,809	1,800	1,800	400	1,800
2018-09-06	1,785	1,785	1,785	1,785	100	1,785
2018-09-05	1,785	1,790	1,784	1,784	800	1,784
2018-09-04	-	-	-	1,784	-	1,784
2018-09-03	1,784	1,784	1,784	1,784	100	1,784
2018-08-31	1,762	1,852	1,762	1,783	3,000	1,783
2018-08-30	1,830	1,830	1,760	1,762	2,200	1,762
2018-08-29	1,837	1,838	1,837	1,838	500	1,838
2018-08-28	1,854	1,854	1,854	1,854	100	1,854
2018-08-27	1,810	1,850	1,810	1,844	1,100	1,844
2018-08-24	1,850	1,879	1,800	1,810	2,000	1,810
2018-08-23	1,843	1,850	1,843	1,850	400	1,850
2018-08-22	1,801	1,849	1,801	1,830	1,300	1,830
2018-08-21	1,850	1,850	1,800	1,806	1,600	1,806
2018-08-20	1,850	1,860	1,850	1,852	1,400	1,852
2018-08-17	1,900	1,900	1,852	1,852	1,600	1,852
2018-08-16	1,932	1,932	1,890	1,897	500	1,897
2018-08-15	1,890	1,895	1,890	1,892	400	1,892
2018-08-14	1,920	1,920	1,883	1,883	500	1,883
2018-08-13	2,026	2,026	1,888	1,888	4,000	1,888
2018-08-10	1,954	1,954	1,946	1,946	1,400	1,946
2018-08-09	1,959	1,970	1,958	1,958	1,000	1,958
2018-08-08	1,948	1,955	1,948	1,955	400	1,955
2018-08-07	1,931	1,986	1,931	1,948	1,800	1,948
2018-08-06	1,931	1,931	1,931	1,931	100	1,931
2018-08-03	1,932	1,932	1,920	1,920	600	1,920
2018-08-02	1,930	1,930	1,930	1,930	300	1,930
2018-08-01	1,930	1,930	1,930	1,930	100	1,930
2018-07-31	-	-	-	1,930	-	1,930
2018-07-30	1,925	1,930	1,925	1,930	600	1,930
2018-07-27	1,925	1,925	1,922	1,922	1,200	1,922
2018-07-26	1,928	1,928	1,927	1,927	600	1,927
2018-07-25	1,934	1,989	1,934	1,955	600	1,955
2018-07-24	1,927	1,934	1,927	1,934	700	1,934
2018-07-23	1,990	1,990	1,924	1,924	1,600	1,924
2018-07-20	2,001	2,001	1,991	1,991	400	1,991
2018-07-19	2,020	2,020	2,005	2,005	300	2,005
2018-07-18	2,015	2,022	2,015	2,020	1,300	2,020
2018-07-17	2,060	2,060	2,013	2,013	700	2,013
2018-07-13	2,059	2,109	2,059	2,060	900	2,060
2018-07-12	2,005	2,067	1,968	2,059	2,200	2,059
2018-07-11	2,155	2,155	2,105	2,105	200	2,105
2018-07-10	2,179	2,179	2,179	2,179	200	2,179
2018-07-09	2,159	2,209	2,159	2,163	800	2,163
2018-07-06	2,249	2,249	2,151	2,159	2,800	2,159
2018-07-05	2,227	2,250	2,227	2,250	6,500	2,250
2018-07-04	2,223	2,246	2,220	2,246	4,700	2,246
2018-07-03	2,219	2,234	2,217	2,234	3,300	2,234
2018-07-02	2,230	2,240	2,200	2,212	4,700	2,212
2018-06-29	2,247	2,247	2,220	2,240	1,500	2,240
2018-06-28	2,233	2,264	2,223	2,264	2,500	2,264
2018-06-27	2,230	2,281	2,230	2,230	1,100	2,230
2018-06-26	2,165	2,234	2,165	2,210	4,400	2,210
2018-06-25	2,230	2,230	2,210	2,215	4,500	2,215
2018-06-22	2,230	2,230	2,225	2,230	3,000	2,230
2018-06-21	2,230	2,245	2,220	2,245	4,400	2,245
2018-06-20	2,231	2,238	2,210	2,234	5,800	2,234
2018-06-19	2,254	2,318	2,211	2,265	5,800	2,265
2018-06-18	2,260	2,260	2,149	2,257	2,100	2,257
2018-06-15	2,260	2,270	2,240	2,260	3,700	2,260
2018-06-14	2,259	2,260	2,259	2,260	2,100	2,260
2018-06-13	2,273	2,273	2,249	2,260	1,700	2,260
2018-06-12	2,240	2,277	2,211	2,277	4,100	2,277
2018-06-11	2,173	2,290	2,170	2,290	3,900	2,290
2018-06-08	2,050	2,189	2,050	2,180	11,300	2,180
2018-06-07	2,088	2,160	2,087	2,100	10,200	2,100
2018-06-06	2,033	2,090	2,033	2,090	5,200	2,090
2018-06-05	2,034	2,034	1,991	2,033	2,000	2,033
2018-06-04	2,032	2,035	2,000	2,035	8,000	2,035
2018-06-01	1,983	2,060	1,983	2,002	4,700	2,002
2018-05-31	1,925	1,985	1,925	1,985	600	1,985
2018-05-30	1,915	1,917	1,915	1,917	600	1,917
2018-05-29	1,971	1,988	1,950	1,950	2,700	1,950
2018-05-28	2,000	2,000	1,962	1,962	2,400	1,962
2018-05-25	1,999	2,019	1,999	2,018	1,100	2,018
2018-05-24	1,995	2,020	1,968	1,968	2,200	1,968
2018-05-23	1,971	1,979	1,903	1,960	4,400	1,960
2018-05-22	2,010	2,092	2,010	2,021	5,400	2,021
2018-05-21	1,981	2,012	1,979	2,010	5,800	2,010
2018-05-18	1,975	1,975	1,940	1,941	3,100	1,941
2018-05-17	1,894	1,962	1,889	1,962	8,400	1,962
2018-05-16	1,863	1,938	1,852	1,934	8,900	1,934
2018-05-15	1,824	1,871	1,824	1,864	10,200	1,864
2018-05-14	1,774	1,823	1,774	1,823	8,200	1,823
2018-05-11	1,731	1,775	1,731	1,758	5,500	1,758
2018-05-10	1,725	1,734	1,700	1,721	5,100	1,721
2018-05-09	-	-	-	1,747	-	1,747
2018-05-08	1,768	1,768	1,747	1,747	1,400	1,747
2018-05-07	1,750	1,768	1,747	1,767	1,800	1,767
2018-05-02	1,755	1,755	1,754	1,755	3,100	1,755
2018-05-01	1,756	1,756	1,754	1,755	600	1,755
2018-04-27	1,746	1,752	1,746	1,748	1,700	1,748
2018-04-26	1,759	1,759	1,738	1,738	1,300	1,738
2018-04-25	1,744	1,750	1,744	1,748	1,300	1,748
2018-04-24	1,765	1,765	1,741	1,742	2,200	1,742
2018-04-23	1,761	1,767	1,733	1,766	1,000	1,766
2018-04-20	1,748	1,748	1,748	1,748	100	1,748
2018-04-19	1,759	1,759	1,759	1,759	100	1,759
2018-04-18	1,751	1,751	1,747	1,751	800	1,751
2018-04-17	1,750	1,751	1,750	1,751	300	1,751
2018-04-16	1,757	1,758	1,750	1,750	700	1,750
2018-04-13	1,760	1,760	1,758	1,758	900	1,758
2018-04-12	1,733	1,758	1,733	1,758	300	1,758
2018-04-11	1,750	1,758	1,730	1,758	1,700	1,758
2018-04-10	1,750	1,754	1,750	1,754	300	1,754
2018-04-09	1,725	1,747	1,725	1,747	1,400	1,747
2018-04-05	1,723	1,730	1,723	1,729	1,200	1,729
2018-04-04	1,756	1,756	1,750	1,750	1,000	1,750
2018-04-03	1,750	1,755	1,750	1,753	600	1,753
2018-03-30	1,751	1,759	1,750	1,753	500	1,753
2018-03-29	1,751	1,751	1,751	1,751	300	1,751
2018-03-28	1,749	1,750	1,735	1,750	3,400	1,750
2018-03-27	1,762	1,785	1,760	1,762	2,000	1,762
2018-03-26	1,721	1,757	1,710	1,750	2,400	1,750
2018-03-23	1,765	1,770	1,746	1,760	6,200	1,760
2018-03-22	1,762	1,770	1,762	1,769	1,900	1,769
2018-03-20	1,766	1,772	1,760	1,762	2,000	1,762
2018-03-19	1,769	1,770	1,749	1,770	2,500	1,770
2018-03-16	1,721	1,769	1,721	1,769	6,400	1,769
2018-03-15	1,700	1,701	1,700	1,701	500	1,701
2018-03-14	1,694	1,740	1,685	1,700	1,900	1,700
2018-03-13	1,681	1,684	1,681	1,682	300	1,682
2018-03-12	1,694	1,694	1,677	1,677	400	1,677
2018-03-09	1,696	1,696	1,669	1,669	600	1,669
2018-03-08	1,670	1,670	1,670	1,670	100	1,670
2018-03-07	1,699	1,699	1,658	1,667	1,000	1,667
2018-03-06	1,680	1,689	1,669	1,689	1,100	1,689
2018-03-05	1,682	1,682	1,641	1,660	1,500	1,660
2018-03-02	1,739	1,739	1,680	1,701	1,700	1,701
2018-03-01	1,770	1,770	1,741	1,765	1,200	1,765
2018-02-28	1,777	1,777	1,750	1,773	2,600	1,773
2018-02-27	1,802	1,804	1,772	1,772	900	1,772
2018-02-26	1,750	1,779	1,750	1,772	4,600	1,772
2018-02-23	1,724	1,728	1,724	1,728	1,400	1,728
2018-02-22	1,730	1,734	1,699	1,699	2,100	1,699
2018-02-21	1,722	1,726	1,720	1,726	1,400	1,726
2018-02-20	1,707	1,723	1,707	1,723	1,400	1,723
2018-02-19	1,679	1,700	1,679	1,700	4,000	1,700
2018-02-16	1,676	1,708	1,648	1,699	3,900	1,699
2018-02-15	1,707	1,707	1,644	1,676	400	1,676
2018-02-14	1,744	1,744	1,616	1,627	2,600	1,627
2018-02-13	1,665	1,749	1,665	1,675	3,600	1,675
2018-02-09	1,638	1,660	1,602	1,659	7,100	1,659
2018-02-08	1,570	1,681	1,560	1,681	12,000	1,681
2018-02-07	1,600	1,600	1,514	1,514	16,800	1,514
2018-02-06	1,600	1,677	1,500	1,560	9,200	1,560
2018-02-05	1,772	1,772	1,700	1,750	6,000	1,750
2018-02-02	1,813	1,813	1,780	1,780	200	1,780
2018-02-01	1,814	1,814	1,778	1,778	200	1,778
2018-01-31	1,800	1,800	1,774	1,778	900	1,778
2018-01-30	1,782	1,818	1,781	1,790	1,800	1,790
2018-01-29	1,817	1,817	1,788	1,788	4,300	1,788
2018-01-26	1,816	1,818	1,816	1,817	900	1,817
2018-01-25	1,820	1,820	1,789	1,817	3,500	1,817
2018-01-24	1,800	1,809	1,762	1,809	2,800	1,809
2018-01-23	1,800	1,800	1,752	1,800	2,900	1,800
2018-01-22	1,791	1,791	1,790	1,790	600	1,790
2018-01-19	1,809	1,810	1,809	1,810	1,900	1,810
2018-01-18	1,827	1,827	1,800	1,819	2,900	1,819
2018-01-17	1,810	1,829	1,804	1,827	2,900	1,827
2018-01-16	1,833	1,833	1,801	1,810	4,700	1,810
2018-01-15	1,835	1,835	1,811	1,833	3,100	1,833
2018-01-12	1,786	1,826	1,786	1,810	2,100	1,810
2018-01-11	1,830	1,840	1,820	1,820	1,400	1,820
2018-01-10	1,787	1,820	1,787	1,820	7,800	1,820
2018-01-09	1,766	1,784	1,765	1,784	2,300	1,784
2018-01-05	1,752	1,762	1,751	1,762	1,400	1,762
2018-01-04	1,766	1,768	1,751	1,768	1,600	1,768

分割・併合履歴： [2016-09-28]1株→0.5株