1. HOME >
  2. 株価時系列 >
  3. 3954 >
  4. 2019年

3954 昭和パックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8681,8681,8681,8681001,868
2019-12-271,8701,8861,8301,8809001,880
2019-12-261,9201,9261,9101,9109001,910
2019-12-251,9351,9351,9011,9202,2001,920
2019-12-241,9341,9351,9291,9297001,929
2019-12-231,9411,9411,9361,9366001,936
2019-12-20---1,951-1,951
2019-12-191,9581,9581,9511,9514001,951
2019-12-181,9591,9641,9501,9581,6001,958
2019-12-171,9501,9651,9451,9594,1001,959
2019-12-161,9501,9501,9281,9383,3001,938
2019-12-131,9391,9511,9391,9441,9001,944
2019-12-121,9111,9281,9101,9281,7001,928
2019-12-111,9121,9131,9121,9132001,913
2019-12-101,9101,9121,9101,9123001,912
2019-12-091,9391,9501,9101,9243,3001,924
2019-12-061,8911,9301,8911,9291,7001,929
2019-12-051,9011,9011,8761,8912,2001,891
2019-12-041,8701,9131,8691,9012,4001,901
2019-12-031,8701,8701,8641,8705001,870
2019-12-021,8491,8791,8461,8707,0001,870
2019-11-291,8491,8491,8411,8412001,841
2019-11-281,7991,8491,7991,8493,7001,849
2019-11-271,7771,7951,7701,7952,6001,795
2019-11-261,7481,7941,7481,7871,0001,787
2019-11-251,7471,7471,7441,7442001,744
2019-11-221,7261,7261,7191,7195001,719
2019-11-211,7251,7251,7251,7251001,725
2019-11-201,7881,7881,7221,7252,4001,725
2019-11-191,7891,7891,7731,7734001,773
2019-11-181,7951,8001,7641,7721,3001,772
2019-11-151,7801,7881,7481,7881,3001,788
2019-11-141,7801,7801,7801,7802001,780
2019-11-131,7801,7811,7561,7802,0001,780
2019-11-121,7601,7981,7531,7983,4001,798
2019-11-111,7551,7901,7501,7502,6001,750
2019-11-081,7081,7551,7081,7556,6001,755
2019-11-071,7281,7281,7071,7072,3001,707
2019-11-061,7051,7101,7001,7001,1001,700
2019-11-051,7161,7161,7051,7051,7001,705
2019-11-011,6981,7341,6611,71610,8001,716
2019-10-311,6501,6511,6361,6361,5001,636
2019-10-301,6251,6361,6251,6361,2001,636
2019-10-291,6241,6241,6241,6241001,624
2019-10-281,6181,6241,6171,6247001,624
2019-10-251,6281,6281,6281,6281,5001,628
2019-10-241,6281,6281,6281,6281001,628
2019-10-231,6281,6281,6281,6281001,628
2019-10-211,6031,6071,6031,6072001,607
2019-10-181,6501,6501,6031,6034001,603
2019-10-171,5991,6001,5991,6004001,600
2019-10-161,5991,5991,5711,5711,2001,571
2019-10-151,5611,5611,5611,5611001,561
2019-10-111,5601,5651,5601,5611,0001,561
2019-10-101,5651,5651,5581,5628001,562
2019-10-091,5581,5581,5581,5581001,558
2019-10-081,5651,5651,5551,5553001,555
2019-10-071,5511,5511,5511,5511001,551
2019-10-041,5501,5601,5501,5504001,550
2019-10-031,5571,5571,5451,5501,1001,550
2019-10-021,5541,5541,5501,5504001,550
2019-10-011,5671,5851,5541,5544001,554
2019-09-301,5831,5881,5671,5671,4001,567
2019-09-271,5701,5831,5501,5832,0001,583
2019-09-261,5701,5701,5701,5708001,570
2019-09-251,5661,5701,5661,5701,0001,570
2019-09-241,5401,5651,5401,5504001,550
2019-09-201,5551,5601,5381,5381,0001,538
2019-09-191,5371,5381,5371,5381,2001,538
2019-09-181,5401,5401,5401,5403001,540
2019-09-171,5371,5401,5371,5402001,540
2019-09-131,5501,5501,5371,5371,2001,537
2019-09-121,5501,5501,5501,5503001,550
2019-09-111,5191,5201,5191,5195001,519
2019-09-101,5131,5161,5131,5134001,513
2019-09-091,5271,5271,5121,5122001,512
2019-09-061,5121,5121,5121,5121001,512
2019-09-051,5361,5361,5051,5051,3001,505
2019-09-041,4901,4901,4871,4876001,487
2019-09-031,4881,4961,4831,4836001,483
2019-09-021,4831,4831,4831,4831001,483
2019-08-301,4811,4831,4781,4834001,483
2019-08-291,4811,4811,4751,4811,7001,481
2019-08-281,4841,4851,4691,4811,4001,481
2019-08-271,5791,5791,4251,48223,7001,482
2019-08-261,5931,5931,5931,5935001,593
2019-08-231,5961,5961,5951,5955001,595
2019-08-221,5411,5411,5401,5401,8001,540
2019-08-211,5401,5401,5401,5401001,540
2019-08-201,5121,5221,5121,5222001,522
2019-08-191,5501,5501,5011,5018001,501
2019-08-161,4911,5501,4911,5503001,550
2019-08-151,5001,5331,4911,4914,3001,491
2019-08-141,5471,5471,5001,5004,9001,500
2019-08-131,5411,5591,5001,50011,7001,500
2019-08-091,5801,5871,5411,5416,4001,541
2019-08-081,5901,5901,5801,5871,8001,587
2019-08-071,5901,5901,5901,5906001,590
2019-08-061,6001,6001,5661,5831,6001,583
2019-08-051,5901,5931,5841,5842,1001,584
2019-08-021,6241,6241,5851,5852,3001,585
2019-08-011,6051,6051,6051,6052001,605
2019-07-311,6221,6221,6051,6055001,605
2019-07-301,6071,6231,6071,6228001,622
2019-07-291,6611,6611,5931,6007001,600
2019-07-261,5831,5831,5811,5818001,581
2019-07-251,5411,5411,5411,5412001,541
2019-07-241,5481,5481,5411,5415001,541
2019-07-231,5371,5371,5331,5335001,533
2019-07-221,5501,5501,5371,5379001,537
2019-07-191,5371,5371,5371,5371001,537
2019-07-181,5231,5231,5161,5168001,516
2019-07-171,5501,5501,5221,5223001,522
2019-07-161,5591,5591,5191,5191,8001,519
2019-07-121,5351,5351,5351,5351001,535
2019-07-11---1,506-1,506
2019-07-101,5061,5101,5061,5061,1001,506
2019-07-091,5321,5321,5051,5062,6001,506
2019-07-081,5521,6051,5321,5323,4001,532
2019-07-051,5461,5461,5461,5467001,546
2019-07-041,5461,5681,5461,5464,6001,546
2019-07-031,5321,5321,5241,5242,3001,524
2019-07-021,5471,5551,5321,5323,4001,532
2019-07-011,5151,5471,5151,5475,3001,547
2019-06-281,5191,5191,5101,5103001,510
2019-06-271,5361,5361,5001,5192,4001,519
2019-06-261,5401,5491,5361,5363,3001,536
2019-06-251,5391,5401,5201,5404001,540
2019-06-241,5501,5501,5391,5391,5001,539
2019-06-211,5391,5391,5391,5393001,539
2019-06-201,5001,6181,5001,5398,3001,539
2019-06-191,5071,5071,4941,4946001,494
2019-06-181,5101,5121,5071,5075001,507
2019-06-171,5131,5131,4931,5072,6001,507
2019-06-141,5141,5301,5101,5119001,511
2019-06-131,5301,5301,5101,5101,0001,510
2019-06-121,5301,5301,5301,5301001,530
2019-06-111,5401,5401,5081,5082,4001,508
2019-06-101,5401,5401,5231,5232,5001,523
2019-06-071,5471,5471,5391,5391,9001,539
2019-06-061,5501,5501,5501,5502,0001,550
2019-06-051,5161,5161,5161,5161001,516
2019-06-041,5601,5601,5121,5121,5001,512
2019-06-031,5721,5721,5191,5324,8001,532
2019-05-311,5721,5721,5721,5721001,572
2019-05-301,5671,5721,5671,5723001,572
2019-05-291,5771,5781,5571,5601,8001,560
2019-05-281,5941,5941,5771,5776001,577
2019-05-271,5711,5711,5711,5715001,571
2019-05-241,5971,5971,5561,5714,4001,571
2019-05-231,5971,5971,5971,5971001,597
2019-05-221,5961,5971,5961,5976001,597
2019-05-211,6351,6651,5951,5958001,595
2019-05-201,5951,6351,5951,6357001,635
2019-05-171,5991,6011,5701,5703,6001,570
2019-05-161,6481,6491,5701,5703,2001,570
2019-05-151,6101,6101,6101,6103001,610
2019-05-141,6161,6161,5701,5702,8001,570
2019-05-131,6491,6491,6161,6169001,616
2019-05-101,6401,6401,6401,6401001,640
2019-05-091,6851,6851,6401,6408001,640
2019-05-081,7071,7071,6671,6804001,680
2019-05-071,7051,7071,7051,7079001,707
2019-04-261,6951,7051,6951,7057001,705
2019-04-251,7041,7041,7041,7044001,704
2019-04-24---1,670-1,670
2019-04-231,6701,6701,6701,6702001,670
2019-04-221,7051,7051,6701,6706001,670
2019-04-191,7051,7051,7051,7051001,705
2019-04-181,7141,7141,7061,7062001,706
2019-04-171,7151,7151,7151,7152001,715
2019-04-161,7151,7181,7151,7154001,715
2019-04-151,6801,7301,6801,7001,0001,700
2019-04-121,6851,6851,6801,6802001,680
2019-04-111,6841,6841,6731,6732001,673
2019-04-101,6651,6841,6651,6848001,684
2019-04-091,7231,7231,6341,6653,9001,665
2019-04-081,7271,7271,7211,7212001,721
2019-04-051,7491,7491,7271,7276001,727
2019-04-041,7491,7491,7021,7189001,718
2019-04-031,7171,7301,7171,7308001,730
2019-04-021,7971,7971,7971,7971001,797
2019-04-011,7971,7971,7971,7976001,797
2019-03-29---1,704-1,704
2019-03-281,7021,7041,7021,7045001,704
2019-03-271,7251,7251,7021,7026001,702
2019-03-261,7501,7621,7501,7622001,762
2019-03-251,7811,7811,7101,7106001,710
2019-03-221,7421,7421,7041,7041,4001,704
2019-03-201,7981,7981,7421,7421,1001,742
2019-03-191,7431,7431,7421,7422001,742
2019-03-18---1,742-1,742
2019-03-151,7511,7781,7421,7422,6001,742
2019-03-141,7511,7511,7511,7511001,751
2019-03-13---1,751-1,751
2019-03-121,7511,7511,7511,7511001,751
2019-03-111,7581,7581,7511,7512001,751
2019-03-081,7701,7701,7581,7587001,758
2019-03-071,7701,7701,7701,7701001,770
2019-03-061,7521,7701,7521,7706001,770
2019-03-051,7921,7951,7521,7526001,752
2019-03-041,7501,7521,7481,7521,4001,752
2019-03-011,7601,7601,7591,7596001,759
2019-02-281,7601,7611,7601,7607,5001,760
2019-02-271,7951,7951,7201,7606001,760
2019-02-261,7951,7951,7951,7951001,795
2019-02-25---1,797-1,797
2019-02-221,8001,8001,7971,7978001,797
2019-02-211,7981,8001,7971,7975001,797
2019-02-201,8101,8101,7971,7973001,797
2019-02-191,8071,8151,8071,8077001,807
2019-02-181,8071,8071,8071,8072001,807
2019-02-151,8071,8071,8071,8071,9001,807
2019-02-141,8071,8071,8071,8071001,807
2019-02-131,8201,8201,7961,8078001,807
2019-02-121,7981,8291,7981,8045001,804
2019-02-081,7001,7051,7001,7054001,705
2019-02-071,7691,7701,6901,6905,4001,690
2019-02-061,7501,7771,7391,7685001,768
2019-02-051,7501,7501,7501,7502001,750
2019-02-04---1,715-1,715
2019-02-011,7151,7151,7151,7151001,715
2019-01-311,7851,7851,7551,7558001,755
2019-01-301,7721,7851,7721,7852001,785
2019-01-291,7341,7341,7321,7327001,732
2019-01-281,7131,7321,7131,7322001,732
2019-01-251,6641,7131,6641,7139001,713
2019-01-241,6631,6641,6631,6643,9001,664
2019-01-23---1,620-1,620
2019-01-22---1,620-1,620
2019-01-21---1,620-1,620
2019-01-181,6191,6201,6181,6207001,620
2019-01-171,6001,6001,6001,6007001,600
2019-01-161,6001,6151,5861,5864,6001,586
2019-01-151,6001,6001,6001,6001,3001,600
2019-01-111,6011,6021,6001,6002,7001,600
2019-01-101,6001,6001,5661,5894,4001,589
2019-01-091,6011,6041,5901,5952,1001,595
2019-01-081,6011,6011,5871,6002,1001,600
2019-01-071,5921,5991,5851,5912,8001,591
2019-01-041,6151,6151,5681,5811,1001,581

分割・併合履歴 ： [2016-09-28]1株→0.5株