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
2019-12-30	1,868	1,868	1,868	1,868	100	1,868
2019-12-27	1,870	1,886	1,830	1,880	900	1,880
2019-12-26	1,920	1,926	1,910	1,910	900	1,910
2019-12-25	1,935	1,935	1,901	1,920	2,200	1,920
2019-12-24	1,934	1,935	1,929	1,929	700	1,929
2019-12-23	1,941	1,941	1,936	1,936	600	1,936
2019-12-20	-	-	-	1,951	-	1,951
2019-12-19	1,958	1,958	1,951	1,951	400	1,951
2019-12-18	1,959	1,964	1,950	1,958	1,600	1,958
2019-12-17	1,950	1,965	1,945	1,959	4,100	1,959
2019-12-16	1,950	1,950	1,928	1,938	3,300	1,938
2019-12-13	1,939	1,951	1,939	1,944	1,900	1,944
2019-12-12	1,911	1,928	1,910	1,928	1,700	1,928
2019-12-11	1,912	1,913	1,912	1,913	200	1,913
2019-12-10	1,910	1,912	1,910	1,912	300	1,912
2019-12-09	1,939	1,950	1,910	1,924	3,300	1,924
2019-12-06	1,891	1,930	1,891	1,929	1,700	1,929
2019-12-05	1,901	1,901	1,876	1,891	2,200	1,891
2019-12-04	1,870	1,913	1,869	1,901	2,400	1,901
2019-12-03	1,870	1,870	1,864	1,870	500	1,870
2019-12-02	1,849	1,879	1,846	1,870	7,000	1,870
2019-11-29	1,849	1,849	1,841	1,841	200	1,841
2019-11-28	1,799	1,849	1,799	1,849	3,700	1,849
2019-11-27	1,777	1,795	1,770	1,795	2,600	1,795
2019-11-26	1,748	1,794	1,748	1,787	1,000	1,787
2019-11-25	1,747	1,747	1,744	1,744	200	1,744
2019-11-22	1,726	1,726	1,719	1,719	500	1,719
2019-11-21	1,725	1,725	1,725	1,725	100	1,725
2019-11-20	1,788	1,788	1,722	1,725	2,400	1,725
2019-11-19	1,789	1,789	1,773	1,773	400	1,773
2019-11-18	1,795	1,800	1,764	1,772	1,300	1,772
2019-11-15	1,780	1,788	1,748	1,788	1,300	1,788
2019-11-14	1,780	1,780	1,780	1,780	200	1,780
2019-11-13	1,780	1,781	1,756	1,780	2,000	1,780
2019-11-12	1,760	1,798	1,753	1,798	3,400	1,798
2019-11-11	1,755	1,790	1,750	1,750	2,600	1,750
2019-11-08	1,708	1,755	1,708	1,755	6,600	1,755
2019-11-07	1,728	1,728	1,707	1,707	2,300	1,707
2019-11-06	1,705	1,710	1,700	1,700	1,100	1,700
2019-11-05	1,716	1,716	1,705	1,705	1,700	1,705
2019-11-01	1,698	1,734	1,661	1,716	10,800	1,716
2019-10-31	1,650	1,651	1,636	1,636	1,500	1,636
2019-10-30	1,625	1,636	1,625	1,636	1,200	1,636
2019-10-29	1,624	1,624	1,624	1,624	100	1,624
2019-10-28	1,618	1,624	1,617	1,624	700	1,624
2019-10-25	1,628	1,628	1,628	1,628	1,500	1,628
2019-10-24	1,628	1,628	1,628	1,628	100	1,628
2019-10-23	1,628	1,628	1,628	1,628	100	1,628
2019-10-21	1,603	1,607	1,603	1,607	200	1,607
2019-10-18	1,650	1,650	1,603	1,603	400	1,603
2019-10-17	1,599	1,600	1,599	1,600	400	1,600
2019-10-16	1,599	1,599	1,571	1,571	1,200	1,571
2019-10-15	1,561	1,561	1,561	1,561	100	1,561
2019-10-11	1,560	1,565	1,560	1,561	1,000	1,561
2019-10-10	1,565	1,565	1,558	1,562	800	1,562
2019-10-09	1,558	1,558	1,558	1,558	100	1,558
2019-10-08	1,565	1,565	1,555	1,555	300	1,555
2019-10-07	1,551	1,551	1,551	1,551	100	1,551
2019-10-04	1,550	1,560	1,550	1,550	400	1,550
2019-10-03	1,557	1,557	1,545	1,550	1,100	1,550
2019-10-02	1,554	1,554	1,550	1,550	400	1,550
2019-10-01	1,567	1,585	1,554	1,554	400	1,554
2019-09-30	1,583	1,588	1,567	1,567	1,400	1,567
2019-09-27	1,570	1,583	1,550	1,583	2,000	1,583
2019-09-26	1,570	1,570	1,570	1,570	800	1,570
2019-09-25	1,566	1,570	1,566	1,570	1,000	1,570
2019-09-24	1,540	1,565	1,540	1,550	400	1,550
2019-09-20	1,555	1,560	1,538	1,538	1,000	1,538
2019-09-19	1,537	1,538	1,537	1,538	1,200	1,538
2019-09-18	1,540	1,540	1,540	1,540	300	1,540
2019-09-17	1,537	1,540	1,537	1,540	200	1,540
2019-09-13	1,550	1,550	1,537	1,537	1,200	1,537
2019-09-12	1,550	1,550	1,550	1,550	300	1,550
2019-09-11	1,519	1,520	1,519	1,519	500	1,519
2019-09-10	1,513	1,516	1,513	1,513	400	1,513
2019-09-09	1,527	1,527	1,512	1,512	200	1,512
2019-09-06	1,512	1,512	1,512	1,512	100	1,512
2019-09-05	1,536	1,536	1,505	1,505	1,300	1,505
2019-09-04	1,490	1,490	1,487	1,487	600	1,487
2019-09-03	1,488	1,496	1,483	1,483	600	1,483
2019-09-02	1,483	1,483	1,483	1,483	100	1,483
2019-08-30	1,481	1,483	1,478	1,483	400	1,483
2019-08-29	1,481	1,481	1,475	1,481	1,700	1,481
2019-08-28	1,484	1,485	1,469	1,481	1,400	1,481
2019-08-27	1,579	1,579	1,425	1,482	23,700	1,482
2019-08-26	1,593	1,593	1,593	1,593	500	1,593
2019-08-23	1,596	1,596	1,595	1,595	500	1,595
2019-08-22	1,541	1,541	1,540	1,540	1,800	1,540
2019-08-21	1,540	1,540	1,540	1,540	100	1,540
2019-08-20	1,512	1,522	1,512	1,522	200	1,522
2019-08-19	1,550	1,550	1,501	1,501	800	1,501
2019-08-16	1,491	1,550	1,491	1,550	300	1,550
2019-08-15	1,500	1,533	1,491	1,491	4,300	1,491
2019-08-14	1,547	1,547	1,500	1,500	4,900	1,500
2019-08-13	1,541	1,559	1,500	1,500	11,700	1,500
2019-08-09	1,580	1,587	1,541	1,541	6,400	1,541
2019-08-08	1,590	1,590	1,580	1,587	1,800	1,587
2019-08-07	1,590	1,590	1,590	1,590	600	1,590
2019-08-06	1,600	1,600	1,566	1,583	1,600	1,583
2019-08-05	1,590	1,593	1,584	1,584	2,100	1,584
2019-08-02	1,624	1,624	1,585	1,585	2,300	1,585
2019-08-01	1,605	1,605	1,605	1,605	200	1,605
2019-07-31	1,622	1,622	1,605	1,605	500	1,605
2019-07-30	1,607	1,623	1,607	1,622	800	1,622
2019-07-29	1,661	1,661	1,593	1,600	700	1,600
2019-07-26	1,583	1,583	1,581	1,581	800	1,581
2019-07-25	1,541	1,541	1,541	1,541	200	1,541
2019-07-24	1,548	1,548	1,541	1,541	500	1,541
2019-07-23	1,537	1,537	1,533	1,533	500	1,533
2019-07-22	1,550	1,550	1,537	1,537	900	1,537
2019-07-19	1,537	1,537	1,537	1,537	100	1,537
2019-07-18	1,523	1,523	1,516	1,516	800	1,516
2019-07-17	1,550	1,550	1,522	1,522	300	1,522
2019-07-16	1,559	1,559	1,519	1,519	1,800	1,519
2019-07-12	1,535	1,535	1,535	1,535	100	1,535
2019-07-11	-	-	-	1,506	-	1,506
2019-07-10	1,506	1,510	1,506	1,506	1,100	1,506
2019-07-09	1,532	1,532	1,505	1,506	2,600	1,506
2019-07-08	1,552	1,605	1,532	1,532	3,400	1,532
2019-07-05	1,546	1,546	1,546	1,546	700	1,546
2019-07-04	1,546	1,568	1,546	1,546	4,600	1,546
2019-07-03	1,532	1,532	1,524	1,524	2,300	1,524
2019-07-02	1,547	1,555	1,532	1,532	3,400	1,532
2019-07-01	1,515	1,547	1,515	1,547	5,300	1,547
2019-06-28	1,519	1,519	1,510	1,510	300	1,510
2019-06-27	1,536	1,536	1,500	1,519	2,400	1,519
2019-06-26	1,540	1,549	1,536	1,536	3,300	1,536
2019-06-25	1,539	1,540	1,520	1,540	400	1,540
2019-06-24	1,550	1,550	1,539	1,539	1,500	1,539
2019-06-21	1,539	1,539	1,539	1,539	300	1,539
2019-06-20	1,500	1,618	1,500	1,539	8,300	1,539
2019-06-19	1,507	1,507	1,494	1,494	600	1,494
2019-06-18	1,510	1,512	1,507	1,507	500	1,507
2019-06-17	1,513	1,513	1,493	1,507	2,600	1,507
2019-06-14	1,514	1,530	1,510	1,511	900	1,511
2019-06-13	1,530	1,530	1,510	1,510	1,000	1,510
2019-06-12	1,530	1,530	1,530	1,530	100	1,530
2019-06-11	1,540	1,540	1,508	1,508	2,400	1,508
2019-06-10	1,540	1,540	1,523	1,523	2,500	1,523
2019-06-07	1,547	1,547	1,539	1,539	1,900	1,539
2019-06-06	1,550	1,550	1,550	1,550	2,000	1,550
2019-06-05	1,516	1,516	1,516	1,516	100	1,516
2019-06-04	1,560	1,560	1,512	1,512	1,500	1,512
2019-06-03	1,572	1,572	1,519	1,532	4,800	1,532
2019-05-31	1,572	1,572	1,572	1,572	100	1,572
2019-05-30	1,567	1,572	1,567	1,572	300	1,572
2019-05-29	1,577	1,578	1,557	1,560	1,800	1,560
2019-05-28	1,594	1,594	1,577	1,577	600	1,577
2019-05-27	1,571	1,571	1,571	1,571	500	1,571
2019-05-24	1,597	1,597	1,556	1,571	4,400	1,571
2019-05-23	1,597	1,597	1,597	1,597	100	1,597
2019-05-22	1,596	1,597	1,596	1,597	600	1,597
2019-05-21	1,635	1,665	1,595	1,595	800	1,595
2019-05-20	1,595	1,635	1,595	1,635	700	1,635
2019-05-17	1,599	1,601	1,570	1,570	3,600	1,570
2019-05-16	1,648	1,649	1,570	1,570	3,200	1,570
2019-05-15	1,610	1,610	1,610	1,610	300	1,610
2019-05-14	1,616	1,616	1,570	1,570	2,800	1,570
2019-05-13	1,649	1,649	1,616	1,616	900	1,616
2019-05-10	1,640	1,640	1,640	1,640	100	1,640
2019-05-09	1,685	1,685	1,640	1,640	800	1,640
2019-05-08	1,707	1,707	1,667	1,680	400	1,680
2019-05-07	1,705	1,707	1,705	1,707	900	1,707
2019-04-26	1,695	1,705	1,695	1,705	700	1,705
2019-04-25	1,704	1,704	1,704	1,704	400	1,704
2019-04-24	-	-	-	1,670	-	1,670
2019-04-23	1,670	1,670	1,670	1,670	200	1,670
2019-04-22	1,705	1,705	1,670	1,670	600	1,670
2019-04-19	1,705	1,705	1,705	1,705	100	1,705
2019-04-18	1,714	1,714	1,706	1,706	200	1,706
2019-04-17	1,715	1,715	1,715	1,715	200	1,715
2019-04-16	1,715	1,718	1,715	1,715	400	1,715
2019-04-15	1,680	1,730	1,680	1,700	1,000	1,700
2019-04-12	1,685	1,685	1,680	1,680	200	1,680
2019-04-11	1,684	1,684	1,673	1,673	200	1,673
2019-04-10	1,665	1,684	1,665	1,684	800	1,684
2019-04-09	1,723	1,723	1,634	1,665	3,900	1,665
2019-04-08	1,727	1,727	1,721	1,721	200	1,721
2019-04-05	1,749	1,749	1,727	1,727	600	1,727
2019-04-04	1,749	1,749	1,702	1,718	900	1,718
2019-04-03	1,717	1,730	1,717	1,730	800	1,730
2019-04-02	1,797	1,797	1,797	1,797	100	1,797
2019-04-01	1,797	1,797	1,797	1,797	600	1,797
2019-03-29	-	-	-	1,704	-	1,704
2019-03-28	1,702	1,704	1,702	1,704	500	1,704
2019-03-27	1,725	1,725	1,702	1,702	600	1,702
2019-03-26	1,750	1,762	1,750	1,762	200	1,762
2019-03-25	1,781	1,781	1,710	1,710	600	1,710
2019-03-22	1,742	1,742	1,704	1,704	1,400	1,704
2019-03-20	1,798	1,798	1,742	1,742	1,100	1,742
2019-03-19	1,743	1,743	1,742	1,742	200	1,742
2019-03-18	-	-	-	1,742	-	1,742
2019-03-15	1,751	1,778	1,742	1,742	2,600	1,742
2019-03-14	1,751	1,751	1,751	1,751	100	1,751
2019-03-13	-	-	-	1,751	-	1,751
2019-03-12	1,751	1,751	1,751	1,751	100	1,751
2019-03-11	1,758	1,758	1,751	1,751	200	1,751
2019-03-08	1,770	1,770	1,758	1,758	700	1,758
2019-03-07	1,770	1,770	1,770	1,770	100	1,770
2019-03-06	1,752	1,770	1,752	1,770	600	1,770
2019-03-05	1,792	1,795	1,752	1,752	600	1,752
2019-03-04	1,750	1,752	1,748	1,752	1,400	1,752
2019-03-01	1,760	1,760	1,759	1,759	600	1,759
2019-02-28	1,760	1,761	1,760	1,760	7,500	1,760
2019-02-27	1,795	1,795	1,720	1,760	600	1,760
2019-02-26	1,795	1,795	1,795	1,795	100	1,795
2019-02-25	-	-	-	1,797	-	1,797
2019-02-22	1,800	1,800	1,797	1,797	800	1,797
2019-02-21	1,798	1,800	1,797	1,797	500	1,797
2019-02-20	1,810	1,810	1,797	1,797	300	1,797
2019-02-19	1,807	1,815	1,807	1,807	700	1,807
2019-02-18	1,807	1,807	1,807	1,807	200	1,807
2019-02-15	1,807	1,807	1,807	1,807	1,900	1,807
2019-02-14	1,807	1,807	1,807	1,807	100	1,807
2019-02-13	1,820	1,820	1,796	1,807	800	1,807
2019-02-12	1,798	1,829	1,798	1,804	500	1,804
2019-02-08	1,700	1,705	1,700	1,705	400	1,705
2019-02-07	1,769	1,770	1,690	1,690	5,400	1,690
2019-02-06	1,750	1,777	1,739	1,768	500	1,768
2019-02-05	1,750	1,750	1,750	1,750	200	1,750
2019-02-04	-	-	-	1,715	-	1,715
2019-02-01	1,715	1,715	1,715	1,715	100	1,715
2019-01-31	1,785	1,785	1,755	1,755	800	1,755
2019-01-30	1,772	1,785	1,772	1,785	200	1,785
2019-01-29	1,734	1,734	1,732	1,732	700	1,732
2019-01-28	1,713	1,732	1,713	1,732	200	1,732
2019-01-25	1,664	1,713	1,664	1,713	900	1,713
2019-01-24	1,663	1,664	1,663	1,664	3,900	1,664
2019-01-23	-	-	-	1,620	-	1,620
2019-01-22	-	-	-	1,620	-	1,620
2019-01-21	-	-	-	1,620	-	1,620
2019-01-18	1,619	1,620	1,618	1,620	700	1,620
2019-01-17	1,600	1,600	1,600	1,600	700	1,600
2019-01-16	1,600	1,615	1,586	1,586	4,600	1,586
2019-01-15	1,600	1,600	1,600	1,600	1,300	1,600
2019-01-11	1,601	1,602	1,600	1,600	2,700	1,600
2019-01-10	1,600	1,600	1,566	1,589	4,400	1,589
2019-01-09	1,601	1,604	1,590	1,595	2,100	1,595
2019-01-08	1,601	1,601	1,587	1,600	2,100	1,600
2019-01-07	1,592	1,599	1,585	1,591	2,800	1,591
2019-01-04	1,615	1,615	1,568	1,581	1,100	1,581

分割・併合履歴： [2016-09-28]1株→0.5株