1. HOME >
  2. 株価時系列 >
  3. 3954 >
  4. 2021年

3954 昭和パックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7051,7101,6941,6949001,694
2021-12-29---1,704-1,704
2021-12-281,7301,7301,7041,7049,8001,704
2021-12-271,7381,7381,7301,7301,7001,730
2021-12-241,7201,7381,7201,7388001,738
2021-12-23---1,711-1,711
2021-12-221,7111,7111,7111,7112001,711
2021-12-21---1,751-1,751
2021-12-201,7781,7781,7511,7511,1001,751
2021-12-17---1,738-1,738
2021-12-16---1,738-1,738
2021-12-151,7591,7591,7381,7388001,738
2021-12-14---1,760-1,760
2021-12-131,7601,7601,7601,7601,0001,760
2021-12-101,7311,7311,7311,7311001,731
2021-12-091,7401,7401,7401,7407001,740
2021-12-081,7311,7491,7281,7492,1001,749
2021-12-071,7201,7321,7191,7262,5001,726
2021-12-061,6921,7321,6921,7321,9001,732
2021-12-03---1,682-1,682
2021-12-021,6861,6861,6821,6823001,682
2021-12-011,6911,6911,6901,6905001,690
2021-11-301,7161,7161,6901,6908001,690
2021-11-291,6881,7061,6811,6816001,681
2021-11-261,7341,7341,6541,6883,3001,688
2021-11-251,7231,7231,7231,7231,0001,723
2021-11-241,7231,7271,7231,7234001,723
2021-11-221,7151,7231,7151,7232001,723
2021-11-19---1,712-1,712
2021-11-18---1,712-1,712
2021-11-171,7121,7121,7121,7123001,712
2021-11-161,7241,7241,7221,7222001,722
2021-11-151,7351,7351,7071,7142,7001,714
2021-11-121,7271,7341,7271,7342001,734
2021-11-111,7111,7131,7111,7119001,711
2021-11-101,7111,7111,7111,7113001,711
2021-11-091,7481,7481,7481,7483001,748
2021-11-081,7441,7441,7441,7441001,744
2021-11-051,7301,7451,7301,7457001,745
2021-11-041,7501,7511,7501,7507001,750
2021-11-02---1,751-1,751
2021-11-011,7161,7601,7161,7517001,751
2021-10-29---1,746-1,746
2021-10-28---1,746-1,746
2021-10-271,7031,7461,7001,7461,6001,746
2021-10-261,7181,7201,7171,7208001,720
2021-10-251,7461,7481,7411,7481,2001,748
2021-10-221,7301,7461,7281,7461,8001,746
2021-10-211,7031,7051,7031,7052001,705
2021-10-20---1,703-1,703
2021-10-191,7141,7141,7031,7034001,703
2021-10-181,7101,7101,7101,7101001,710
2021-10-151,7371,7401,7121,7129001,712
2021-10-141,7371,7371,7371,7371,0001,737
2021-10-131,6911,7091,6911,7091,2001,709
2021-10-121,6911,6911,6911,6912001,691
2021-10-111,6901,7041,6901,7041,0001,704
2021-10-081,7021,7021,7021,7022001,702
2021-10-071,7021,7021,7021,7021001,702
2021-10-061,6961,7021,6961,7022001,702
2021-10-051,7001,7011,6921,7011,2001,701
2021-10-041,7101,7501,7001,7004,7001,700
2021-10-01---1,755-1,755
2021-09-301,7221,7751,7221,7551,1001,755
2021-09-291,7541,7541,7541,7543001,754
2021-09-281,7541,7541,7541,7543001,754
2021-09-271,7541,7541,7521,7526001,752
2021-09-241,7531,7531,7501,7511,5001,751
2021-09-221,7501,7501,7501,7501001,750
2021-09-211,7171,7521,7171,7523,3001,752
2021-09-171,7491,7491,7481,7493001,749
2021-09-161,7501,7501,7501,7502,6001,750
2021-09-151,7301,7501,7301,7403,2001,740
2021-09-141,7331,7991,7301,7302,5001,730
2021-09-131,7171,7171,7081,7089001,708
2021-09-10---1,720-1,720
2021-09-091,7201,7201,7201,7201001,720
2021-09-081,7171,7181,7171,7182001,718
2021-09-071,7171,7171,7171,7172001,717
2021-09-061,7451,7701,7171,7171,2001,717
2021-09-031,7111,7201,7111,7121,0001,712
2021-09-021,7131,7441,7111,7111,4001,711
2021-09-011,7101,7171,7061,7178001,717
2021-08-311,7141,7451,7141,7452001,745
2021-08-301,7171,7171,7001,7111,8001,711
2021-08-27---1,757-1,757
2021-08-261,7561,7571,7561,7574001,757
2021-08-251,7561,7561,7561,7562001,756
2021-08-24---1,756-1,756
2021-08-23---1,756-1,756
2021-08-201,7701,7701,7561,7569001,756
2021-08-19---1,770-1,770
2021-08-18---1,770-1,770
2021-08-17---1,770-1,770
2021-08-161,7701,7701,7681,7701,1001,770
2021-08-131,7701,7701,7701,7709001,770
2021-08-121,7701,7701,7701,7702001,770
2021-08-111,7791,7791,7701,7702001,770
2021-08-101,7701,7701,7701,7702001,770
2021-08-061,7791,7791,7791,7791001,779
2021-08-05---1,779-1,779
2021-08-041,7791,7791,7791,7791001,779
2021-08-031,7771,7771,7771,7771001,777
2021-08-021,7961,7981,7771,7776001,777
2021-07-30---1,756-1,756
2021-07-291,7561,7561,7561,7561001,756
2021-07-281,7561,7561,7561,7561001,756
2021-07-271,7611,7991,7611,7994001,799
2021-07-261,7541,7961,7541,7615001,761
2021-07-211,7501,7541,7501,7543001,754
2021-07-201,7371,7491,7371,7492001,749
2021-07-19---1,777-1,777
2021-07-161,8011,8011,7771,7775001,777
2021-07-151,7611,7611,7611,7613001,761
2021-07-141,7581,7611,7451,7619001,761
2021-07-13---1,799-1,799
2021-07-121,7401,7991,7391,7993,0001,799
2021-07-091,7881,7881,7881,7882001,788
2021-07-081,7361,7361,7361,7361001,736
2021-07-071,7901,8001,7431,7435,2001,743
2021-07-061,7431,7471,7431,7431,6001,743
2021-07-051,7231,7431,7231,7432001,743
2021-07-02---1,707-1,707
2021-07-011,7071,7071,7071,7071001,707
2021-06-30---1,724-1,724
2021-06-291,7241,7241,7241,7245001,724
2021-06-281,7241,7241,7241,7243001,724
2021-06-251,7241,7241,7241,7242001,724
2021-06-24---1,724-1,724
2021-06-23---1,724-1,724
2021-06-221,7241,7241,7241,7242001,724
2021-06-211,7001,7001,6801,6871,8001,687
2021-06-181,7261,7261,7261,7261001,726
2021-06-171,7261,7261,7261,7262001,726
2021-06-161,7521,7551,7521,7551,2001,755
2021-06-151,7521,7521,7521,7526001,752
2021-06-141,7451,7571,7451,7527001,752
2021-06-111,7201,7201,7201,7201001,720
2021-06-101,7201,7201,7201,7202001,720
2021-06-09---1,716-1,716
2021-06-08---1,716-1,716
2021-06-071,7171,7171,7161,7163001,716
2021-06-041,7111,7161,7111,7158001,715
2021-06-031,7181,7181,7061,7062001,706
2021-06-021,7031,7031,7031,7032001,703
2021-06-011,7001,7001,7001,7001,1001,700
2021-05-311,7001,7001,6991,7004,8001,700
2021-05-281,7321,7321,7321,7322001,732
2021-05-271,7361,7361,7361,7365001,736
2021-05-261,7311,7311,7311,7311001,731
2021-05-251,7211,7301,7211,7285,9001,728
2021-05-241,7401,7601,7401,7458001,745
2021-05-21---1,740-1,740
2021-05-201,7401,7401,7401,7406001,740
2021-05-191,7511,7511,7501,7511,0001,751
2021-05-181,7511,7701,7361,7511,8001,751
2021-05-171,7791,7791,7491,7693,6001,769
2021-05-141,8251,8251,8001,8101,3001,810
2021-05-13---1,825-1,825
2021-05-121,8211,8251,8081,8256001,825
2021-05-111,8211,8281,8201,8283001,828
2021-05-101,8111,8381,8111,8203,6001,820
2021-05-071,8511,8511,8511,8515001,851
2021-05-061,8431,8431,8431,8431001,843
2021-04-301,8401,8401,8401,8401001,840
2021-04-281,8891,8891,8751,8752,5001,875
2021-04-27---1,837-1,837
2021-04-261,8311,8371,8311,8373001,837
2021-04-231,8451,8451,8451,8455001,845
2021-04-22---1,845-1,845
2021-04-211,8451,8451,8451,8451001,845
2021-04-20---1,885-1,885
2021-04-191,8891,8891,8851,8851,3001,885
2021-04-161,9001,9001,8891,8895001,889
2021-04-151,8721,8891,8721,8894001,889
2021-04-14---1,872-1,872
2021-04-131,8701,8721,8701,8725001,872
2021-04-121,8721,8721,8721,8723001,872
2021-04-09---1,872-1,872
2021-04-081,8721,8721,8721,8721,1001,872
2021-04-071,8651,8721,8651,8728001,872
2021-04-061,8651,8651,8651,8654001,865
2021-04-051,8481,8481,8481,8481001,848
2021-04-021,8881,8881,8411,8452,5001,845
2021-04-011,8881,8881,8881,8881,5001,888
2021-03-311,8601,8601,8601,8602001,860
2021-03-301,8271,8601,8271,8603001,860
2021-03-291,8601,8601,8601,8602001,860
2021-03-261,8881,8881,8601,8605001,860
2021-03-251,8421,8881,8301,8883,2001,888
2021-03-241,8551,8551,8401,8402,5001,840
2021-03-231,8531,8871,8531,8586001,858
2021-03-221,8481,8701,8481,8531,2001,853
2021-03-191,8501,8551,8451,8474,2001,847
2021-03-181,8651,8651,8531,8534001,853
2021-03-171,8531,8531,8531,8532001,853
2021-03-161,8521,8651,8521,8531,4001,853
2021-03-151,8651,8651,8521,8528001,852
2021-03-121,8651,8651,8651,8656001,865
2021-03-111,8521,8651,8521,8657001,865
2021-03-101,8411,8671,8411,8522,4001,852
2021-03-091,8401,8431,8401,8411,0001,841
2021-03-081,8441,8661,8441,8661,3001,866
2021-03-051,8441,8441,8441,8441001,844
2021-03-041,8441,8441,8441,8442001,844
2021-03-031,8501,8501,8441,8442001,844
2021-03-021,8501,8501,8501,8505001,850
2021-03-011,8501,8501,8501,8502001,850
2021-02-261,8991,8991,8501,8505001,850
2021-02-251,9051,9091,9051,9059001,905
2021-02-241,8281,9151,8281,9051,4001,905
2021-02-221,8211,8301,8201,8308001,830
2021-02-191,8351,8351,8281,8286001,828
2021-02-181,8851,8851,8331,8333001,833
2021-02-171,8921,8921,8501,8501,3001,850
2021-02-161,8731,9001,8731,9005001,900
2021-02-151,8231,8331,8101,8331,6001,833
2021-02-121,8111,8111,8101,8104001,810
2021-02-101,8101,8101,8101,8101,5001,810
2021-02-091,8231,8231,8231,8232001,823
2021-02-081,8101,8331,8101,8232,8001,823
2021-02-051,8221,8301,8221,8237001,823
2021-02-041,8281,8281,8201,8203001,820
2021-02-031,8281,8281,8281,8282001,828
2021-02-021,8251,8501,8251,8251,0001,825
2021-02-011,8301,8351,8251,8251,1001,825
2021-01-291,8351,8361,8301,8308001,830
2021-01-281,8361,8651,8351,8351,9001,835
2021-01-271,8401,8401,8401,8402001,840
2021-01-261,8451,8601,8451,8451,4001,845
2021-01-251,8321,8541,8321,8401,2001,840
2021-01-221,8311,8311,8311,8311001,831
2021-01-211,8151,8701,8151,8381,0001,838
2021-01-20---1,855-1,855
2021-01-191,8121,8951,8121,8559001,855
2021-01-181,8071,8501,8071,8501,1001,850
2021-01-151,8001,8401,8001,8402,1001,840
2021-01-141,8281,8281,8281,8282001,828
2021-01-131,8161,8161,8161,8161001,816
2021-01-121,8091,8301,8091,8161,0001,816
2021-01-081,8051,8101,8041,8095001,809
2021-01-071,8151,8301,8151,8154001,815
2021-01-061,8451,8451,8151,8158001,815
2021-01-051,8101,8501,8051,8502,7001,850
2021-01-041,8121,8181,8101,8106001,810

分割・併合履歴 ： [2016-09-28]1株→0.5株