昭和パックス(3954)の株価時系列情報
昭和パックス(3954)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,914 | 1,914 | 1,900 | 1,900 | 1,400 |
| 2024/04/17 | 1,885 | 1,901 | 1,885 | 1,901 | 600 |
| 2024/04/16 | 1,900 | 1,900 | 1,880 | 1,880 | 7,100 |
| 2024/04/15 | 1,900 | 1,901 | 1,873 | 1,873 | 9,000 |
| 2024/04/11 | 1,873 | 1,873 | 1,873 | 1,873 | 200 |
| 2024/04/09 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/04/08 | 1,891 | 1,919 | 1,891 | 1,915 | 800 |
| 2024/04/05 | 1,816 | 1,852 | 1,816 | 1,852 | 500 |
| 2024/04/04 | 1,856 | 1,856 | 1,855 | 1,855 | 200 |
| 2024/04/03 | 1,846 | 1,857 | 1,821 | 1,855 | 1,700 |
| 2024/04/02 | 1,867 | 1,870 | 1,858 | 1,870 | 600 |
| 2024/04/01 | 1,870 | 1,870 | 1,812 | 1,855 | 2,600 |
| 2024/03/29 | 1,837 | 1,895 | 1,837 | 1,875 | 2,100 |
| 2024/03/27 | 1,892 | 1,897 | 1,892 | 1,897 | 400 |
| 2024/03/26 | 1,849 | 1,894 | 1,849 | 1,892 | 2,400 |
| 2024/03/25 | 1,820 | 1,840 | 1,820 | 1,839 | 1,400 |
| 2024/03/22 | 1,796 | 1,811 | 1,795 | 1,811 | 1,900 |
| 2024/03/21 | 1,770 | 1,801 | 1,770 | 1,795 | 5,600 |
| 2024/03/19 | 1,767 | 1,767 | 1,762 | 1,762 | 1,000 |
| 2024/03/18 | 1,780 | 1,787 | 1,765 | 1,765 | 1,000 |
| 2024/03/15 | 1,762 | 1,762 | 1,762 | 1,762 | 600 |
| 2024/03/14 | 1,760 | 1,762 | 1,760 | 1,762 | 400 |
| 2024/03/13 | 1,781 | 1,781 | 1,760 | 1,760 | 300 |
| 2024/03/12 | 1,780 | 1,782 | 1,779 | 1,782 | 900 |
| 2024/03/11 | 1,759 | 1,759 | 1,757 | 1,757 | 800 |
| 2024/03/08 | 1,752 | 1,760 | 1,752 | 1,760 | 1,000 |
| 2024/03/07 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2024/03/06 | 1,771 | 1,790 | 1,750 | 1,751 | 2,900 |
| 2024/03/05 | 1,801 | 1,801 | 1,780 | 1,780 | 2,600 |
| 2024/03/04 | 1,801 | 1,805 | 1,800 | 1,800 | 1,300 |
| 2024/03/01 | 1,799 | 1,799 | 1,799 | 1,799 | 400 |
| 2024/02/29 | 1,808 | 1,808 | 1,800 | 1,800 | 1,600 |
| 2024/02/28 | 1,771 | 1,800 | 1,771 | 1,800 | 600 |
| 2024/02/27 | 1,790 | 1,790 | 1,777 | 1,777 | 4,100 |
| 2024/02/26 | 1,770 | 1,770 | 1,769 | 1,770 | 2,700 |
| 2024/02/22 | 1,760 | 1,761 | 1,750 | 1,750 | 2,000 |
| 2024/02/21 | 1,771 | 1,771 | 1,770 | 1,771 | 1,500 |
| 2024/02/20 | 1,781 | 1,781 | 1,764 | 1,764 | 1,500 |
| 2024/02/19 | 1,786 | 1,786 | 1,760 | 1,777 | 2,700 |
| 2024/02/16 | 1,790 | 1,795 | 1,790 | 1,795 | 2,400 |
| 2024/02/15 | 1,808 | 1,808 | 1,776 | 1,776 | 2,500 |
| 2024/02/14 | 1,808 | 1,808 | 1,808 | 1,808 | 100 |
| 2024/02/13 | 1,789 | 1,855 | 1,789 | 1,848 | 2,900 |
| 2024/02/09 | 1,765 | 1,790 | 1,765 | 1,790 | 1,800 |
| 2024/02/08 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2024/02/07 | 1,780 | 1,780 | 1,780 | 1,780 | 300 |
| 2024/02/06 | 1,780 | 1,780 | 1,740 | 1,740 | 1,500 |
| 2024/02/05 | 1,781 | 1,800 | 1,773 | 1,785 | 1,400 |
| 2024/02/02 | 1,765 | 1,794 | 1,758 | 1,773 | 1,700 |
| 2024/02/01 | 1,770 | 1,810 | 1,767 | 1,767 | 1,400 |
| 2024/01/31 | 1,781 | 1,783 | 1,765 | 1,765 | 1,500 |
| 2024/01/30 | 1,795 | 1,795 | 1,781 | 1,781 | 800 |
| 2024/01/29 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2024/01/26 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/01/25 | 1,811 | 1,812 | 1,810 | 1,810 | 700 |
| 2024/01/24 | 1,811 | 1,811 | 1,810 | 1,810 | 1,100 |
| 2024/01/23 | 1,811 | 1,811 | 1,811 | 1,811 | 200 |
| 2024/01/22 | 1,810 | 1,812 | 1,810 | 1,810 | 4,300 |
| 2024/01/19 | 1,836 | 1,839 | 1,826 | 1,826 | 1,200 |
| 2024/01/18 | 1,839 | 1,842 | 1,839 | 1,839 | 600 |
| 2024/01/17 | 1,840 | 1,867 | 1,800 | 1,839 | 1,500 |
| 2024/01/16 | 1,832 | 1,840 | 1,832 | 1,840 | 1,300 |
| 2024/01/15 | 1,814 | 1,883 | 1,745 | 1,800 | 9,500 |
| 2024/01/12 | 1,744 | 1,746 | 1,742 | 1,745 | 600 |
| 2024/01/11 | 1,776 | 1,777 | 1,744 | 1,744 | 2,300 |
| 2024/01/10 | 1,780 | 1,780 | 1,753 | 1,778 | 500 |
| 2024/01/09 | 1,758 | 1,780 | 1,758 | 1,780 | 1,100 |
| 2024/01/05 | 1,733 | 1,747 | 1,733 | 1,742 | 1,100 |
| 2024/01/04 | 1,770 | 1,770 | 1,730 | 1,770 | 2,000 |
| 2023/12/29 | 1,684 | 1,800 | 1,679 | 1,770 | 6,700 |
| 2023/12/28 | 1,663 | 1,663 | 1,656 | 1,663 | 500 |
| 2023/12/27 | 1,675 | 1,675 | 1,663 | 1,663 | 300 |
| 2023/12/26 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2023/12/25 | 1,660 | 1,660 | 1,658 | 1,658 | 2,300 |
| 2023/12/22 | 1,662 | 1,675 | 1,660 | 1,660 | 1,700 |
| 2023/12/21 | 1,671 | 1,671 | 1,670 | 1,670 | 500 |
| 2023/12/20 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2023/12/19 | 1,658 | 1,658 | 1,658 | 1,658 | 100 |
| 2023/12/18 | 1,681 | 1,681 | 1,655 | 1,655 | 600 |
| 2023/12/15 | 1,680 | 1,691 | 1,680 | 1,684 | 1,400 |
| 2023/12/14 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2023/12/13 | 1,652 | 1,690 | 1,652 | 1,690 | 400 |
| 2023/12/12 | 1,676 | 1,681 | 1,670 | 1,670 | 1,400 |
| 2023/12/11 | 1,699 | 1,699 | 1,678 | 1,696 | 1,100 |
| 2023/12/08 | 1,680 | 1,706 | 1,680 | 1,706 | 1,200 |
| 2023/12/07 | 1,711 | 1,711 | 1,686 | 1,699 | 2,200 |
| 2023/12/06 | 1,701 | 1,711 | 1,699 | 1,711 | 2,000 |
| 2023/12/05 | 1,702 | 1,702 | 1,643 | 1,667 | 6,200 |
| 2023/12/04 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2023/12/01 | 1,686 | 1,720 | 1,686 | 1,720 | 400 |
| 2023/11/29 | 1,718 | 1,718 | 1,680 | 1,680 | 2,600 |
| 2023/11/28 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2023/11/27 | 1,708 | 1,723 | 1,705 | 1,720 | 3,700 |
| 2023/11/24 | 1,735 | 1,735 | 1,708 | 1,708 | 2,000 |
| 2023/11/22 | 1,741 | 1,741 | 1,741 | 1,741 | 100 |
| 2023/11/21 | 1,742 | 1,742 | 1,705 | 1,741 | 800 |
| 2023/11/20 | 1,741 | 1,741 | 1,741 | 1,741 | 1,100 |
| 2023/11/16 | 1,790 | 1,790 | 1,750 | 1,776 | 1,600 |
| 2023/11/15 | 1,745 | 1,750 | 1,745 | 1,750 | 600 |
| 2023/11/13 | 1,747 | 1,747 | 1,745 | 1,745 | 200 |
| 2023/11/10 | 1,729 | 1,747 | 1,729 | 1,747 | 300 |
| 2023/11/09 | 1,781 | 1,840 | 1,733 | 1,733 | 1,700 |
| 2023/11/08 | 1,778 | 1,778 | 1,741 | 1,741 | 500 |
| 2023/11/07 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2023/11/06 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2023/11/02 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2023/11/01 | 1,778 | 1,778 | 1,778 | 1,778 | 200 |
| 2023/10/31 | 1,757 | 1,770 | 1,757 | 1,770 | 500 |
| 2023/10/30 | 1,752 | 1,752 | 1,735 | 1,735 | 300 |
| 2023/10/25 | 1,721 | 1,721 | 1,711 | 1,712 | 1,100 |
| 2023/10/20 | 1,720 | 1,721 | 1,720 | 1,721 | 300 |
| 2023/10/17 | 1,741 | 1,747 | 1,741 | 1,747 | 200 |
| 2023/10/16 | 1,741 | 1,741 | 1,741 | 1,741 | 300 |
| 2023/10/13 | 1,777 | 1,777 | 1,777 | 1,777 | 500 |
| 2023/10/12 | 1,715 | 1,777 | 1,715 | 1,777 | 700 |
| 2023/10/11 | 1,755 | 1,755 | 1,755 | 1,755 | 500 |
| 2023/10/06 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2023/10/04 | 1,798 | 1,798 | 1,711 | 1,728 | 3,800 |
| 2023/10/03 | 1,851 | 1,851 | 1,798 | 1,798 | 1,400 |
| 2023/10/02 | 1,851 | 1,851 | 1,811 | 1,851 | 1,000 |
| 2023/09/28 | 1,880 | 1,918 | 1,832 | 1,851 | 5,000 |
| 2023/09/27 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2023/09/25 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2023/09/20 | 1,890 | 1,890 | 1,880 | 1,880 | 600 |
| 2023/09/19 | 1,890 | 1,890 | 1,830 | 1,888 | 1,300 |
| 2023/09/15 | 1,848 | 1,900 | 1,848 | 1,900 | 1,200 |
| 2023/09/14 | 1,847 | 1,847 | 1,847 | 1,847 | 200 |
| 2023/09/12 | 1,865 | 1,887 | 1,865 | 1,887 | 900 |
| 2023/09/07 | 1,847 | 1,867 | 1,807 | 1,867 | 700 |
| 2023/09/05 | 1,898 | 1,898 | 1,858 | 1,887 | 400 |
| 2023/09/04 | 1,890 | 1,903 | 1,882 | 1,882 | 900 |
| 2023/09/01 | 1,815 | 1,924 | 1,815 | 1,924 | 2,400 |
| 2023/08/31 | 1,820 | 1,820 | 1,809 | 1,809 | 500 |
| 2023/08/30 | 1,780 | 1,840 | 1,760 | 1,840 | 5,800 |
| 2023/08/29 | 1,800 | 1,820 | 1,800 | 1,820 | 700 |
| 2023/08/28 | 1,750 | 1,802 | 1,710 | 1,800 | 5,400 |
| 2023/08/25 | 1,699 | 1,769 | 1,699 | 1,751 | 2,000 |
| 2023/08/24 | 1,692 | 1,699 | 1,692 | 1,699 | 800 |
| 2023/08/23 | 1,664 | 1,688 | 1,664 | 1,688 | 400 |
| 2023/08/21 | 1,671 | 1,695 | 1,671 | 1,688 | 3,500 |
| 2023/08/18 | 1,665 | 1,671 | 1,656 | 1,671 | 1,500 |
| 2023/08/17 | 1,650 | 1,661 | 1,650 | 1,660 | 600 |
| 2023/08/16 | 1,660 | 1,660 | 1,620 | 1,635 | 2,000 |
| 2023/08/15 | 1,669 | 1,674 | 1,660 | 1,673 | 2,000 |
| 2023/08/14 | 1,674 | 1,674 | 1,652 | 1,669 | 3,200 |
| 2023/08/10 | 1,675 | 1,675 | 1,669 | 1,675 | 1,600 |
| 2023/08/09 | 1,670 | 1,675 | 1,656 | 1,675 | 1,100 |
| 2023/08/08 | 1,693 | 1,693 | 1,693 | 1,693 | 500 |
| 2023/08/07 | 1,688 | 1,688 | 1,688 | 1,688 | 400 |
| 2023/08/04 | 1,666 | 1,667 | 1,666 | 1,666 | 900 |
| 2023/08/03 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2023/08/01 | 1,654 | 1,664 | 1,654 | 1,664 | 300 |
| 2023/07/31 | 1,636 | 1,654 | 1,633 | 1,644 | 7,600 |
| 2023/07/27 | 1,693 | 1,694 | 1,693 | 1,694 | 200 |
| 2023/07/26 | 1,698 | 1,698 | 1,659 | 1,695 | 1,300 |
| 2023/07/25 | 1,683 | 1,696 | 1,683 | 1,696 | 600 |
| 2023/07/24 | 1,700 | 1,700 | 1,666 | 1,683 | 3,300 |
| 2023/07/19 | 1,663 | 1,699 | 1,663 | 1,699 | 1,800 |
| 2023/07/18 | 1,670 | 1,699 | 1,670 | 1,699 | 2,200 |
| 2023/07/14 | 1,685 | 1,685 | 1,685 | 1,685 | 500 |
| 2023/07/13 | 1,685 | 1,685 | 1,685 | 1,685 | 700 |
| 2023/07/12 | 1,659 | 1,660 | 1,659 | 1,660 | 600 |
| 2023/07/11 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
| 2023/07/10 | 1,676 | 1,679 | 1,675 | 1,679 | 1,800 |
| 2023/07/07 | 1,648 | 1,659 | 1,648 | 1,659 | 600 |
| 2023/07/06 | 1,658 | 1,658 | 1,648 | 1,648 | 2,800 |
| 2023/07/05 | 1,647 | 1,681 | 1,647 | 1,658 | 400 |
| 2023/07/04 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2023/07/03 | 1,656 | 1,660 | 1,636 | 1,660 | 2,700 |
| 2023/06/30 | 1,700 | 1,700 | 1,677 | 1,677 | 200 |
| 2023/06/28 | 1,699 | 1,700 | 1,699 | 1,700 | 1,500 |
| 2023/06/27 | 1,690 | 1,690 | 1,689 | 1,689 | 200 |
| 2023/06/26 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2023/06/23 | 1,693 | 1,693 | 1,693 | 1,693 | 400 |
| 2023/06/22 | 1,672 | 1,693 | 1,672 | 1,693 | 400 |
| 2023/06/20 | 1,672 | 1,672 | 1,672 | 1,672 | 100 |
| 2023/06/19 | 1,670 | 1,672 | 1,670 | 1,672 | 1,500 |
| 2023/06/16 | 1,690 | 1,690 | 1,672 | 1,672 | 600 |
| 2023/06/15 | 1,632 | 1,673 | 1,632 | 1,673 | 1,400 |
| 2023/06/14 | 1,630 | 1,634 | 1,630 | 1,630 | 800 |
| 2023/06/13 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2023/06/12 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2023/06/09 | 1,626 | 1,626 | 1,625 | 1,626 | 900 |
| 2023/06/06 | 1,620 | 1,620 | 1,620 | 1,620 | 600 |
| 2023/06/05 | 1,607 | 1,630 | 1,607 | 1,630 | 500 |
| 2023/06/02 | 1,619 | 1,620 | 1,619 | 1,620 | 300 |
| 2023/06/01 | 1,620 | 1,620 | 1,620 | 1,620 | 600 |
| 2023/05/31 | 1,607 | 1,615 | 1,607 | 1,612 | 400 |
| 2023/05/30 | 1,647 | 1,647 | 1,605 | 1,605 | 500 |
| 2023/05/29 | 1,643 | 1,673 | 1,640 | 1,640 | 2,700 |
| 2023/05/25 | 1,643 | 1,643 | 1,643 | 1,643 | 400 |
| 2023/05/24 | 1,650 | 1,650 | 1,643 | 1,643 | 600 |
| 2023/05/23 | 1,649 | 1,664 | 1,642 | 1,664 | 2,200 |
| 2023/05/22 | 1,649 | 1,649 | 1,649 | 1,649 | 100 |
| 2023/05/19 | 1,648 | 1,649 | 1,648 | 1,649 | 300 |
| 2023/05/18 | 1,630 | 1,648 | 1,630 | 1,648 | 1,000 |
| 2023/05/17 | 1,620 | 1,634 | 1,620 | 1,634 | 600 |
| 2023/05/16 | 1,656 | 1,656 | 1,620 | 1,620 | 2,200 |
| 2023/05/15 | 1,620 | 1,660 | 1,620 | 1,660 | 2,400 |
| 2023/05/12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,600 |