1. HOME >
  2. 株価時系列 >
  3. 3954 >
  4. 2020年

3954 昭和パックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8101,8101,8101,8101001,810
2020-12-291,8101,8101,8101,8101001,810
2020-12-28---1,810-1,810
2020-12-251,8281,8281,8101,8103,0001,810
2020-12-241,7951,8241,7951,8242001,824
2020-12-231,7951,8301,7951,7956001,795
2020-12-221,7981,8251,7961,8259001,825
2020-12-211,8001,8001,8001,8006001,800
2020-12-181,8001,8001,8001,8003001,800
2020-12-171,8001,8001,8001,8002001,800
2020-12-161,7961,7961,7961,7961001,796
2020-12-151,8231,8241,8231,8237001,823
2020-12-141,8231,8231,8231,8231001,823
2020-12-11---1,828-1,828
2020-12-10---1,828-1,828
2020-12-091,8301,8401,8281,8281,1001,828
2020-12-081,8381,8381,7901,8289001,828
2020-12-071,8041,8301,8041,8307001,830
2020-12-04---1,752-1,752
2020-12-031,7521,7521,7521,7521001,752
2020-12-021,7521,7521,7521,7521001,752
2020-12-011,7591,7621,7531,7537001,753
2020-11-301,7901,7901,7551,7551,6001,755
2020-11-271,8001,8001,8001,8001001,800
2020-11-261,7801,8501,7801,7801,9001,780
2020-11-251,7801,8081,7801,7804001,780
2020-11-241,8001,8041,7651,7801,2001,780
2020-11-201,7911,8001,7911,8008001,800
2020-11-191,8041,8041,8001,8006001,800
2020-11-181,8041,8041,8041,8041001,804
2020-11-171,8061,8211,8041,8041,6001,804
2020-11-161,8061,8061,8061,8064001,806
2020-11-131,7531,7721,7531,7664001,766
2020-11-121,7521,7541,7521,7526001,752
2020-11-11---1,752-1,752
2020-11-101,7701,7701,7521,7521,5001,752
2020-11-091,7711,7711,7701,7702001,770
2020-11-061,7611,7801,7601,7708001,770
2020-11-051,7601,7601,7601,7601001,760
2020-11-041,7601,7601,7601,7602001,760
2020-11-021,7861,8151,7601,7607001,760
2020-10-301,7701,7701,7501,7696001,769
2020-10-291,7651,7691,7511,7697001,769
2020-10-281,7661,7761,7551,7767001,776
2020-10-271,7511,7971,7501,7661,9001,766
2020-10-261,8601,8601,7431,8294,0001,829
2020-10-231,7001,7001,7001,7001001,700
2020-10-221,7001,7001,7001,7007001,700
2020-10-211,7001,7001,7001,7001001,700
2020-10-201,7211,7211,7051,7052001,705
2020-10-19---1,719-1,719
2020-10-16---1,719-1,719
2020-10-151,7191,7191,7191,7197001,719
2020-10-141,7031,7191,7031,7195001,719
2020-10-13---1,743-1,743
2020-10-12---1,743-1,743
2020-10-09---1,743-1,743
2020-10-081,7431,7431,7431,7432001,743
2020-10-07---1,743-1,743
2020-10-06---1,743-1,743
2020-10-051,7431,7431,7431,7431001,743
2020-10-02---1,802-1,802
2020-09-30---1,802-1,802
2020-09-29---1,802-1,802
2020-09-281,8021,8021,8021,8024001,802
2020-09-25---1,761-1,761
2020-09-241,7611,7611,7611,7615001,761
2020-09-23---1,801-1,801
2020-09-181,8011,8011,8011,8015001,801
2020-09-171,8261,8261,7991,8001,5001,800
2020-09-161,8201,8201,7861,7877001,787
2020-09-151,7401,7401,7401,7401001,740
2020-09-141,7251,7551,7251,7408001,740
2020-09-111,7071,7071,7071,7071001,707
2020-09-101,7001,7001,7001,7008001,700
2020-09-09---1,710-1,710
2020-09-08---1,710-1,710
2020-09-07---1,710-1,710
2020-09-04---1,710-1,710
2020-09-031,7101,7111,7101,7107001,710
2020-09-021,7501,7501,7501,7506001,750
2020-09-01---1,762-1,762
2020-08-311,7551,7621,7551,7622001,762
2020-08-28---1,761-1,761
2020-08-27---1,761-1,761
2020-08-261,7611,7611,7611,7614001,761
2020-08-251,7611,7611,7611,7612001,761
2020-08-241,7611,7611,7611,7612001,761
2020-08-21---1,789-1,789
2020-08-20---1,789-1,789
2020-08-19---1,789-1,789
2020-08-18---1,789-1,789
2020-08-171,7891,7891,7891,7892001,789
2020-08-141,7891,7891,7891,7892001,789
2020-08-131,7701,7891,7691,7897001,789
2020-08-121,7401,7401,7401,7401,3001,740
2020-08-111,6701,7431,6701,7431,8001,743
2020-08-07---1,710-1,710
2020-08-061,7931,7931,7101,7101,8001,710
2020-08-051,7701,7701,7701,7701001,770
2020-08-041,7401,7401,7321,7405001,740
2020-08-031,7381,7401,7381,7407001,740
2020-07-311,7451,7451,7381,7383001,738
2020-07-301,7821,7991,7811,7851,0001,785
2020-07-291,7401,7801,7381,7801,1001,780
2020-07-281,7001,7001,6801,7001,6001,700
2020-07-271,6801,7201,6801,6949001,694
2020-07-22---1,670-1,670
2020-07-211,7101,7101,6701,6706001,670
2020-07-201,6881,7001,6491,7003,4001,700
2020-07-171,6451,6451,6451,6452001,645
2020-07-161,6731,6731,6251,6331,5001,633
2020-07-151,6221,6221,6221,6222001,622
2020-07-141,6351,6351,6211,6213001,621
2020-07-131,6381,6381,6381,6381001,638
2020-07-101,6221,6221,6201,6202001,620
2020-07-09---1,662-1,662
2020-07-08---1,662-1,662
2020-07-071,6641,6801,6621,6628001,662
2020-07-061,6641,6871,6641,6641,4001,664
2020-07-031,6161,6161,6161,6161,6001,616
2020-07-021,6051,6161,5851,6161,3001,616
2020-07-011,6101,6101,5521,6002,0001,600
2020-06-301,6181,6331,6001,6331,9001,633
2020-06-291,6051,6411,6021,6184001,618
2020-06-261,6451,6451,6451,6453001,645
2020-06-25---1,645-1,645
2020-06-241,6711,6711,6451,6451,9001,645
2020-06-231,6711,6711,6411,6718001,671
2020-06-221,6501,6631,6301,6633,6001,663
2020-06-191,6571,6711,6401,6701,7001,670
2020-06-181,7431,7431,6601,6721,9001,672
2020-06-17---1,743-1,743
2020-06-161,7431,7431,7431,7437001,743
2020-06-151,7651,7651,7581,7585001,758
2020-06-121,7441,7581,7441,7582001,758
2020-06-111,7791,7791,7701,7701,0001,770
2020-06-10---1,779-1,779
2020-06-091,7791,7801,7701,7791,3001,779
2020-06-081,7791,7791,7771,7796001,779
2020-06-051,7331,7801,7331,7804001,780
2020-06-041,8131,8131,7331,7338001,733
2020-06-031,8291,8291,8151,8152,0001,815
2020-06-021,7991,8151,7971,8152,9001,815
2020-06-011,8311,8311,7891,7897001,789
2020-05-291,8281,8291,8121,8294001,829
2020-05-281,8221,8221,8071,8085001,808
2020-05-271,8151,8641,8151,8455,0001,845
2020-05-261,8051,8301,7711,7853,4001,785
2020-05-251,8051,8061,8051,8059001,805
2020-05-221,7981,8061,7981,8051,0001,805
2020-05-21---1,838-1,838
2020-05-201,8491,8491,8381,8387001,838
2020-05-191,8401,8401,8401,8408001,840
2020-05-181,8401,8411,8401,8401,3001,840
2020-05-151,8051,8311,8051,8222,3001,822
2020-05-141,7701,7701,7701,7702001,770
2020-05-131,7501,7901,7491,7601,7001,760
2020-05-121,8111,8111,8101,8106001,810
2020-05-111,8201,8701,8201,8315001,831
2020-05-081,8391,8391,8211,8213001,821
2020-05-071,8391,8411,8391,8413001,841
2020-05-011,8771,8771,8581,8582001,858
2020-04-301,9201,9201,8501,8799001,879
2020-04-281,8801,8801,8801,8801001,880
2020-04-271,9341,9341,9091,9205001,920
2020-04-24---1,854-1,854
2020-04-231,8541,8541,8541,8541001,854
2020-04-221,8501,8541,8501,8547001,854
2020-04-211,8511,8581,8501,8505001,850
2020-04-201,8801,8801,8501,8501,1001,850
2020-04-171,8611,8801,8401,8601,2001,860
2020-04-161,9401,9401,9381,9388001,938
2020-04-151,8481,8481,8481,8481001,848
2020-04-141,8881,8881,8481,8482001,848
2020-04-131,8101,8481,8101,8486001,848
2020-04-101,8151,8151,8151,8153001,815
2020-04-091,8211,8231,8211,8215001,821
2020-04-081,7971,8111,7971,8037001,803
2020-04-071,7901,8211,7811,8182,2001,818
2020-04-061,7761,7771,7761,7772001,777
2020-04-031,7871,7871,7421,7825001,782
2020-04-021,7901,7901,7701,7703001,770
2020-04-011,7701,7901,7701,7905001,790
2020-03-311,7721,7721,7691,7696001,769
2020-03-30---1,787-1,787
2020-03-271,7531,7871,7531,7871,2001,787
2020-03-261,7531,7531,7531,7533001,753
2020-03-251,7371,7871,7051,7533,4001,753
2020-03-24---1,700-1,700
2020-03-231,6221,7011,6221,7001,6001,700
2020-03-191,6521,6871,6431,6611,1001,661
2020-03-18---1,620-1,620
2020-03-171,6201,6201,6201,6206001,620
2020-03-161,6801,7201,6741,6741,3001,674
2020-03-131,6491,6501,5851,6505,8001,650
2020-03-121,6521,6811,6271,6503,8001,650
2020-03-111,6891,6891,6771,6891,1001,689
2020-03-101,6771,7001,6221,7003,5001,700
2020-03-091,7681,8331,6751,6895,0001,689
2020-03-061,7701,7851,7551,7551,0001,755
2020-03-05---1,771-1,771
2020-03-041,8331,8331,7611,7711,1001,771
2020-03-031,8171,8171,7531,7532,3001,753
2020-03-021,7291,8191,7291,8032,3001,803
2020-02-281,7771,8331,7771,8024,5001,802
2020-02-271,9251,9401,8711,8794,0001,879
2020-02-262,0402,0402,0142,0152,3002,015
2020-02-252,1282,1282,0612,0612,0002,061
2020-02-212,1102,1492,1102,1301,7002,130
2020-02-202,0922,1662,0922,1269002,126
2020-02-192,1422,1422,1422,1422002,142
2020-02-182,1402,1682,1402,1421,5002,142
2020-02-172,1382,1512,1182,1381,5002,138
2020-02-142,1852,2052,0832,1157,3002,115
2020-02-132,1602,1902,0752,1837,8002,183
2020-02-122,0522,1562,0522,1484,6002,148
2020-02-102,0372,0502,0172,0502,2002,050
2020-02-072,0342,0351,9902,0354,6002,035
2020-02-061,9502,0401,9322,03410,7002,034
2020-02-051,9982,0241,9982,0221,8002,022
2020-02-041,9501,9831,9151,9836001,983
2020-02-031,9811,9811,9711,9713001,971
2020-01-312,0302,0341,8801,9817,5001,981
2020-01-302,0502,0501,9882,0373,4002,037
2020-01-292,0022,0191,9992,0172,0002,017
2020-01-281,9901,9901,8671,92213,8001,922
2020-01-272,0032,0191,9901,9921,2001,992
2020-01-242,0062,0202,0022,0032,2002,003
2020-01-232,0542,0791,9882,0204,3002,020
2020-01-221,9702,0241,9702,0244,4002,024
2020-01-211,9331,9691,9331,9693,0001,969
2020-01-201,9191,9331,9091,9331,5001,933
2020-01-17---1,902-1,902
2020-01-161,8991,9021,8991,9021,1001,902
2020-01-151,9011,9071,9011,9071,4001,907
2020-01-141,8981,9091,8801,9012,0001,901
2020-01-10---1,850-1,850
2020-01-09---1,850-1,850
2020-01-081,9001,9001,8501,8502,8001,850
2020-01-071,8901,8901,8901,8902001,890
2020-01-061,8641,8881,8641,8886001,888

分割・併合履歴 ： [2016-09-28]1株→0.5株